BH Macro Ltd. GBP Shares (BHMG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BH Macro Ltd. GBP Shares

Date Open High Low Close* Volume
17/05/2024 354.50p 354.50p 352.00p 352.50p 633398
16/05/2024 350.50p 354.00p 350.50p 352.50p 756237
15/05/2024 350.00p 352.50p 348.44p 352.50p 1130353
14/05/2024 352.50p 355.06p 348.50p 351.50p 688337
13/05/2024 357.00p 357.00p 352.82p 353.00p 463847
10/05/2024 357.50p 357.50p 353.50p 355.00p 439117
09/05/2024 357.50p 357.50p 354.50p 357.00p 619699
08/05/2024 355.50p 357.00p 354.50p 355.50p 511464
07/05/2024 363.50p 363.50p 355.50p 356.00p 759178
03/05/2024 361.50p 363.00p 360.50p 361.50p 638660
02/05/2024 363.00p 364.00p 360.92p 363.00p 908017
01/05/2024 356.50p 363.00p 356.50p 362.00p 948948
30/04/2024 360.00p 360.12p 355.50p 360.00p 1049318
29/04/2024 352.00p 359.50p 352.00p 359.00p 786188
26/04/2024 352.50p 355.00p 351.59p 355.00p 513493
25/04/2024 353.00p 353.50p 351.65p 353.50p 898249
24/04/2024 350.50p 352.50p 350.50p 352.50p 860854
23/04/2024 353.00p 354.15p 352.34p 353.00p 1000205
22/04/2024 356.50p 357.00p 353.16p 354.00p 1186836
19/04/2024 353.00p 356.21p 351.00p 356.00p 724346
18/04/2024 344.00p 353.00p 344.00p 351.00p 1774847
17/04/2024 337.50p 345.33p 337.10p 345.00p 684529
16/04/2024 340.00p 340.00p 336.50p 338.50p 585380
15/04/2024 336.50p 340.50p 334.75p 339.50p 825663
12/04/2024 332.00p 336.00p 331.05p 335.50p 844219
11/04/2024 333.00p 333.82p 330.00p 331.50p 640934
10/04/2024 331.00p 333.00p 330.00p 331.00p 1474289
09/04/2024 332.50p 332.50p 330.00p 331.00p 1039359
08/04/2024 331.50p 333.50p 331.50p 332.00p 951005
05/04/2024 334.50p 334.50p 330.68p 334.00p 667944
04/04/2024 333.00p 340.50p 331.00p 333.50p 1303552
03/04/2024 333.00p 337.00p 331.69p 332.00p 986313
02/04/2024 333.50p 335.00p 331.50p 333.50p 744818
28/03/2024 335.00p 337.00p 333.00p 333.50p 1355433
27/03/2024 329.00p 336.00p 329.00p 336.00p 1170321
26/03/2024 328.00p 331.00p 327.00p 328.00p 1256044
25/03/2024 331.00p 331.00p 325.43p 328.00p 2240390
22/03/2024 331.00p 331.00p 328.00p 331.00p 759583
21/03/2024 335.00p 335.00p 329.50p 330.00p 849365
20/03/2024 337.00p 337.00p 335.50p 330.00p 987666
19/03/2024 337.00p 340.00p 335.00p 335.50p 919047
18/03/2024 335.00p 338.00p 333.50p 337.00p 1247914
15/03/2024 335.00p 338.51p 333.00p 336.50p 2241293
14/03/2024 338.00p 341.00p 335.00p 337.00p 772915
13/03/2024 331.00p 340.50p 331.00p 339.50p 1748288
12/03/2024 334.00p 335.50p 330.00p 330.00p 1099109
11/03/2024 338.50p 339.00p 333.00p 335.00p 1327096
08/03/2024 335.00p 339.00p 334.00p 339.00p 1046150
07/03/2024 340.00p 341.50p 334.00p 335.00p 812314
06/03/2024 344.00p 346.00p 340.00p 340.50p 886939
05/03/2024 347.00p 347.88p 342.00p 343.00p 759945
04/03/2024 345.00p 345.99p 342.00p 344.50p 641298
01/03/2024 352.00p 352.00p 344.50p 345.00p 1269705
29/02/2024 351.00p 353.00p 347.50p 348.00p 542054
28/02/2024 352.00p 354.12p 351.00p 351.50p 441912
27/02/2024 354.00p 356.50p 352.39p 355.00p 566600
26/02/2024 351.50p 355.50p 350.62p 354.00p 792741
23/02/2024 358.00p 359.70p 352.50p 352.50p 648120
22/02/2024 363.00p 363.00p 359.12p 360.00p 427172
21/02/2024 354.00p 360.00p 354.00p 360.00p 812361
20/02/2024 359.50p 359.50p 354.00p 354.00p 529610
19/02/2024 360.00p 360.00p 352.50p 357.00p 548786
16/02/2024 358.50p 360.00p 355.00p 358.00p 397935
15/02/2024 357.00p 357.00p 354.00p 356.50p 378558
14/02/2024 355.00p 357.00p 351.50p 352.00p 529006
13/02/2024 358.00p 358.00p 351.50p 354.00p 594549
12/02/2024 357.00p 358.26p 352.50p 353.50p 836271
09/02/2024 361.50p 362.61p 356.00p 357.00p 1313271
08/02/2024 362.00p 363.50p 360.00p 362.00p 545901
07/02/2024 362.00p 362.86p 361.50p 362.00p 616388
06/02/2024 366.50p 366.50p 361.50p 362.50p 531968
05/02/2024 365.50p 365.74p 362.00p 362.50p 752901
02/02/2024 368.00p 368.00p 363.50p 364.00p 678367
01/02/2024 363.00p 364.75p 362.00p 364.00p 547010
31/01/2024 363.00p 363.50p 362.08p 363.50p 576476
30/01/2024 363.00p 366.00p 361.00p 363.00p 1084090
29/01/2024 362.50p 367.50p 362.50p 364.00p 581629
26/01/2024 366.00p 369.50p 362.50p 363.00p 761529
25/01/2024 367.00p 367.00p 361.10p 364.50p 845890
24/01/2024 364.00p 364.77p 360.00p 360.50p 633409
23/01/2024 368.00p 368.00p 364.79p 366.50p 857610
22/01/2024 364.00p 366.50p 362.00p 365.00p 1462888
19/01/2024 365.00p 366.50p 361.95p 364.00p 725997
18/01/2024 363.50p 364.00p 360.62p 363.00p 1433487
17/01/2024 360.00p 364.50p 358.00p 362.50p 738045
16/01/2024 353.50p 359.00p 353.50p 358.00p 614171
15/01/2024 360.00p 360.00p 353.50p 354.50p 936424
12/01/2024 358.00p 359.50p 354.20p 357.00p 570565
11/01/2024 359.50p 359.50p 356.00p 356.50p 707189
10/01/2024 363.50p 366.00p 358.50p 359.00p 647486
09/01/2024 364.00p 366.08p 361.00p 362.00p 920565
08/01/2024 364.50p 367.50p 362.00p 363.50p 776153
05/01/2024 364.50p 365.00p 362.50p 362.50p 551007
04/01/2024 367.00p 367.00p 363.50p 365.00p 642923
03/01/2024 367.00p 368.50p 365.00p 365.00p 616635
02/01/2024 365.00p 370.00p 365.00p 368.00p 328374
29/12/2023 363.50p 367.50p 363.00p 367.00p 453550
28/12/2023 361.00p 365.00p 361.00p 364.50p 505559
27/12/2023 367.00p 367.00p 361.00p 364.00p 271434
22/12/2023 365.00p 366.50p 362.50p 365.00p 380821
21/12/2023 360.50p 365.00p 360.50p 364.00p 642284
20/12/2023 369.00p 369.00p 362.00p 364.50p 589019
19/12/2023 364.50p 367.78p 361.00p 365.50p 1115106
18/12/2023 360.50p 368.99p 356.78p 365.50p 806377
15/12/2023 358.50p 360.00p 356.50p 359.50p 1384863
14/12/2023 353.50p 365.00p 352.71p 358.50p 1156830
13/12/2023 347.00p 355.00p 347.00p 353.50p 972326
12/12/2023 348.00p 348.50p 345.00p 346.00p 1102011
11/12/2023 351.00p 351.00p 344.00p 345.50p 809043
08/12/2023 353.00p 354.00p 350.00p 350.00p 432612
07/12/2023 351.00p 354.85p 349.50p 352.50p 485830
06/12/2023 355.00p 355.00p 349.00p 350.50p 869887
05/12/2023 350.50p 353.00p 350.00p 351.00p 869141
04/12/2023 350.00p 355.00p 350.00p 351.00p 376660
01/12/2023 353.50p 356.00p 348.50p 350.00p 1016086
30/11/2023 358.00p 358.75p 351.00p 351.00p 1154427
29/11/2023 359.00p 359.70p 356.74p 357.50p 1300690
28/11/2023 355.00p 359.50p 355.00p 357.50p 846896
27/11/2023 358.00p 363.00p 355.00p 356.00p 508170
24/11/2023 360.00p 365.00p 358.00p 360.00p 347683
23/11/2023 362.00p 362.00p 360.00p 361.00p 290643
22/11/2023 363.00p 366.00p 361.00p 362.00p 916790
21/11/2023 370.00p 370.00p 359.61p 363.00p 856324
20/11/2023 364.50p 369.00p 363.00p 364.00p 788185
17/11/2023 365.00p 366.00p 363.20p 364.50p 582878
16/11/2023 369.00p 372.50p 364.00p 365.50p 496761
15/11/2023 363.50p 374.48p 363.50p 371.00p 683505
14/11/2023 369.00p 369.00p 364.00p 366.50p 591354
13/11/2023 366.00p 369.50p 364.00p 367.00p 379491
10/11/2023 365.00p 370.00p 364.00p 367.50p 321709
09/11/2023 367.00p 370.00p 364.50p 368.00p 413941
08/11/2023 364.00p 369.50p 364.00p 368.00p 359650
07/11/2023 366.50p 367.50p 364.00p 364.50p 511257
06/11/2023 368.50p 370.62p 364.50p 365.50p 524446
03/11/2023 370.00p 372.00p 364.00p 367.00p 545178
02/11/2023 365.00p 371.00p 365.00p 370.00p 803396
01/11/2023 363.50p 365.50p 363.00p 363.50p 366162
31/10/2023 367.00p 367.00p 363.00p 363.50p 636764
30/10/2023 366.50p 367.00p 363.00p 363.50p 610818
27/10/2023 370.50p 370.50p 364.00p 365.00p 261552
26/10/2023 365.00p 368.50p 363.00p 367.00p 454994
25/10/2023 369.50p 371.14p 360.00p 363.00p 1019882
24/10/2023 368.00p 372.00p 366.96p 370.00p 342066
23/10/2023 364.50p 368.00p 364.50p 366.00p 566187
20/10/2023 362.00p 367.00p 362.00p 364.50p 463355
19/10/2023 364.00p 366.00p 361.00p 363.00p 516568
18/10/2023 361.00p 368.12p 361.00p 366.00p 474595
17/10/2023 363.50p 366.00p 361.50p 363.00p 468442
16/10/2023 361.00p 363.50p 361.00p 361.50p 628855
13/10/2023 365.00p 366.00p 359.00p 359.00p 937824
12/10/2023 365.00p 368.00p 363.00p 364.00p 497145
11/10/2023 369.00p 372.00p 360.00p 363.50p 684428
10/10/2023 378.00p 380.20p 370.00p 370.00p 1659963
09/10/2023 368.00p 382.50p 368.00p 380.00p 1049494
06/10/2023 367.00p 371.00p 365.10p 370.50p 761345
05/10/2023 360.50p 366.00p 359.31p 365.00p 650401
04/10/2023 358.50p 361.50p 356.05p 360.50p 599078
03/10/2023 354.00p 357.00p 354.00p 356.00p 416818
02/10/2023 358.50p 358.50p 354.00p 355.00p 323816
29/09/2023 356.00p 357.81p 354.00p 355.50p 581126
28/09/2023 354.50p 357.00p 353.50p 356.50p 294790
27/09/2023 357.50p 357.50p 352.50p 352.50p 911131
26/09/2023 359.50p 359.50p 353.65p 354.00p 449708
25/09/2023 359.00p 359.50p 353.50p 354.00p 510867
22/09/2023 356.50p 359.00p 353.50p 358.50p 962098
21/09/2023 353.50p 356.50p 353.00p 356.50p 400625
20/09/2023 353.00p 355.93p 352.00p 353.50p 807615
19/09/2023 353.00p 356.50p 351.00p 352.00p 569062
18/09/2023 365.50p 367.49p 353.00p 353.50p 861371
15/09/2023 370.00p 371.60p 364.00p 364.50p 764495
14/09/2023 359.00p 369.00p 356.00p 369.00p 1166188
13/09/2023 357.00p 358.00p 354.38p 357.50p 598044
12/09/2023 354.50p 356.31p 352.00p 355.50p 480107
11/09/2023 349.50p 354.50p 349.50p 352.50p 483129
08/09/2023 351.50p 355.00p 348.73p 351.00p 385748
07/09/2023 351.00p 351.19p 349.04p 350.00p 609414
06/09/2023 351.50p 352.56p 349.00p 349.50p 820503
05/09/2023 352.00p 353.20p 348.12p 349.00p 437507
04/09/2023 352.00p 354.00p 349.50p 351.00p 302210
01/09/2023 348.00p 351.00p 348.00p 349.00p 387644
31/08/2023 351.50p 355.00p 347.87p 349.00p 393517
30/08/2023 349.50p 350.00p 345.15p 348.00p 848369
29/08/2023 347.00p 351.50p 345.00p 347.00p 495849
25/08/2023 349.00p 349.03p 345.14p 347.00p 314792
24/08/2023 353.00p 353.40p 345.48p 347.00p 435323
23/08/2023 354.00p 354.56p 350.50p 351.00p 373705
22/08/2023 350.00p 355.50p 349.00p 351.00p 522460
21/08/2023 354.00p 354.00p 343.50p 347.00p 483191
18/08/2023 355.00p 357.00p 347.33p 350.00p 605594
17/08/2023 353.00p 357.00p 352.00p 352.00p 417842
16/08/2023 354.50p 359.50p 352.35p 354.00p 579541
15/08/2023 344.50p 354.50p 341.00p 351.00p 1144659
14/08/2023 340.00p 345.00p 334.00p 339.50p 535612
11/08/2023 345.00p 349.67p 340.00p 340.00p 1464964
10/08/2023 350.50p 353.50p 343.40p 346.00p 656996
09/08/2023 354.00p 354.00p 344.65p 348.00p 852671
08/08/2023 350.00p 355.00p 345.85p 347.00p 930747
07/08/2023 351.50p 353.50p 349.14p 351.00p 1055659
04/08/2023 351.00p 354.00p 349.40p 352.50p 542004
03/08/2023 349.00p 354.00p 348.50p 351.50p 1571753

*Close Price adjusted for both dividends and splits