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
29/11/2016 200.60p 209.80p 200.60p 208.40p 669430
28/11/2016 197.30p 197.30p 196.01p 196.40p 262230
25/11/2016 197.30p 197.30p 195.81p 196.80p 261410
24/11/2016 197.30p 197.30p 195.70p 196.30p 266340
23/11/2016 195.00p 197.38p 195.00p 196.90p 775250
22/11/2016 192.30p 194.00p 191.10p 194.00p 1146390
21/11/2016 194.50p 194.50p 191.00p 191.00p 734400
18/11/2016 194.90p 195.32p 192.50p 192.50p 937410
17/11/2016 192.70p 194.40p 192.70p 194.20p 120510
16/11/2016 192.00p 194.90p 192.00p 192.20p 330670
15/11/2016 190.90p 193.60p 188.50p 193.60p 528560
14/11/2016 189.50p 190.90p 188.53p 190.90p 224060
11/11/2016 188.20p 190.50p 188.00p 190.50p 187770
10/11/2016 188.90p 190.00p 187.00p 189.50p 224780
09/11/2016 187.50p 188.90p 187.00p 188.90p 291970
08/11/2016 188.30p 188.30p 187.50p 187.50p 144110
07/11/2016 188.20p 189.10p 187.50p 187.90p 219130
04/11/2016 190.00p 190.00p 187.20p 188.70p 371570
03/11/2016 189.50p 189.90p 188.10p 188.80p 325290
02/11/2016 188.00p 189.10p 188.00p 188.60p 407980
01/11/2016 188.70p 189.97p 188.00p 188.00p 434680
31/10/2016 188.50p 190.00p 188.00p 188.50p 304780
28/10/2016 189.00p 189.70p 188.50p 188.50p 233140
27/10/2016 188.90p 189.89p 188.50p 188.50p 133140
26/10/2016 188.80p 190.03p 188.50p 189.50p 176290
25/10/2016 189.00p 190.80p 188.50p 188.70p 325990
24/10/2016 189.90p 191.07p 189.00p 189.40p 314690
21/10/2016 191.50p 191.50p 189.10p 189.70p 142440
20/10/2016 189.70p 190.50p 189.00p 189.70p 207810
19/10/2016 190.00p 191.40p 189.00p 189.20p 313690
18/10/2016 191.50p 191.50p 189.00p 189.80p 473650
17/10/2016 190.20p 191.53p 189.50p 189.70p 565310
14/10/2016 190.90p 191.80p 189.90p 190.90p 302970
13/10/2016 190.90p 191.90p 190.40p 190.90p 236890
12/10/2016 192.00p 192.00p 190.76p 191.00p 305320
11/10/2016 191.30p 192.00p 190.61p 191.20p 158130
10/10/2016 191.50p 191.69p 190.70p 190.70p 310990
07/10/2016 191.70p 192.00p 189.50p 190.50p 559120
06/10/2016 189.50p 192.00p 189.50p 191.00p 201140
05/10/2016 190.70p 191.50p 189.79p 190.70p 912980
04/10/2016 190.30p 191.50p 189.70p 190.70p 616430
03/10/2016 189.00p 191.00p 189.00p 189.50p 323800
30/09/2016 188.50p 190.90p 188.50p 189.60p 295510
29/09/2016 191.00p 191.00p 189.80p 190.30p 179040
28/09/2016 189.20p 190.20p 189.10p 190.00p 565100
27/09/2016 189.80p 190.22p 188.00p 188.50p 994390
26/09/2016 189.00p 190.50p 188.80p 189.60p 587880
23/09/2016 189.10p 190.19p 188.80p 189.60p 418870
22/09/2016 188.60p 189.00p 188.00p 188.40p 679520
21/09/2016 189.00p 190.00p 188.00p 188.30p 837220
20/09/2016 189.60p 190.07p 188.50p 189.00p 672900
19/09/2016 189.60p 190.30p 189.00p 189.60p 523020
16/09/2016 190.80p 190.80p 189.00p 189.50p 937170
15/09/2016 190.00p 190.31p 189.00p 189.30p 784530
14/09/2016 191.50p 191.60p 189.00p 189.50p 601240
13/09/2016 191.90p 192.40p 190.00p 191.30p 881760
12/09/2016 190.70p 191.90p 189.00p 191.60p 250590
09/09/2016 190.20p 191.50p 189.00p 190.70p 601770
08/09/2016 188.10p 189.80p 188.10p 189.60p 411530
07/09/2016 187.50p 190.24p 187.50p 189.80p 305690
06/09/2016 188.10p 188.80p 187.50p 188.60p 425420
05/09/2016 187.50p 189.30p 187.50p 187.90p 373440
02/09/2016 189.50p 190.50p 187.60p 187.60p 565840
01/09/2016 188.50p 190.30p 188.01p 188.20p 511760
31/08/2016 190.50p 190.50p 187.60p 187.60p 663990
30/08/2016 190.30p 190.30p 189.00p 189.50p 470240
26/08/2016 190.50p 191.01p 189.40p 189.40p 576670
25/08/2016 191.80p 192.30p 190.50p 190.90p 355750
24/08/2016 191.00p 192.40p 190.50p 191.80p 467830
23/08/2016 191.00p 192.44p 191.00p 191.90p 175880
22/08/2016 191.10p 192.30p 191.00p 191.20p 72470
19/08/2016 191.70p 193.50p 191.00p 191.70p 221260
18/08/2016 191.50p 193.50p 191.30p 191.70p 223110
17/08/2016 192.30p 193.28p 191.30p 192.50p 898010
16/08/2016 191.20p 193.40p 191.20p 192.30p 916670
15/08/2016 192.00p 193.00p 191.20p 191.90p 513570
12/08/2016 191.60p 192.64p 191.20p 192.00p 1582250
11/08/2016 194.00p 194.00p 191.60p 191.90p 872190
10/08/2016 193.50p 194.00p 191.60p 193.50p 626780
09/08/2016 191.40p 194.00p 191.40p 193.90p 270010
08/08/2016 192.00p 194.50p 191.50p 191.50p 211230
05/08/2016 191.50p 193.30p 191.50p 191.80p 346090
04/08/2016 194.80p 194.80p 191.50p 192.50p 490300
03/08/2016 194.20p 194.56p 192.00p 192.50p 258450
02/08/2016 194.10p 196.00p 193.50p 194.00p 337370
01/08/2016 193.80p 195.74p 193.69p 194.30p 259180
29/07/2016 194.40p 195.50p 194.21p 194.90p 542620
28/07/2016 193.50p 196.00p 193.00p 195.80p 305280
27/07/2016 194.00p 196.00p 194.00p 194.40p 807690
26/07/2016 194.50p 195.40p 193.50p 194.50p 208730
25/07/2016 196.00p 196.00p 193.11p 194.50p 670650
22/07/2016 196.00p 196.00p 192.50p 193.80p 566970
21/07/2016 193.20p 194.90p 192.50p 193.80p 1722390
20/07/2016 193.50p 194.95p 193.00p 193.00p 550960
19/07/2016 195.10p 195.25p 194.00p 194.30p 565190
18/07/2016 195.10p 196.00p 192.50p 194.50p 301190
15/07/2016 193.20p 194.03p 192.50p 193.10p 557030
14/07/2016 194.40p 194.69p 192.50p 193.50p 315140
13/07/2016 193.00p 195.13p 192.00p 193.00p 804910
12/07/2016 195.90p 195.90p 192.00p 193.60p 1691780
11/07/2016 194.80p 195.90p 192.77p 194.10p 302010
08/07/2016 194.00p 196.30p 192.60p 192.80p 408590
07/07/2016 197.00p 197.00p 194.20p 194.20p 238370
06/07/2016 196.20p 196.20p 194.10p 194.70p 243550
05/07/2016 198.00p 198.00p 194.50p 194.50p 1084090
04/07/2016 197.50p 197.50p 195.50p 197.50p 1697950
01/07/2016 197.80p 197.80p 195.30p 195.80p 747440
30/06/2016 196.50p 196.60p 195.00p 196.50p 938600
29/06/2016 195.70p 196.50p 194.50p 196.00p 1407850
28/06/2016 194.50p 194.50p 193.10p 194.10p 420710
27/06/2016 194.60p 198.28p 192.02p 194.30p 150737488
24/06/2016 193.00p 196.00p 193.00p 194.80p 256570
23/06/2016 195.50p 196.40p 193.90p 196.00p 435260
22/06/2016 194.10p 195.10p 193.10p 193.90p 636930
21/06/2016 193.00p 194.60p 193.00p 193.80p 537330
20/06/2016 195.50p 195.50p 193.00p 194.50p 470230
17/06/2016 195.50p 195.50p 193.10p 194.70p 906610
16/06/2016 193.40p 195.13p 193.00p 193.00p 604530
15/06/2016 196.40p 196.40p 193.10p 193.90p 648860
14/06/2016 196.90p 196.90p 193.50p 194.90p 494030
13/06/2016 196.40p 196.90p 194.50p 195.10p 225720
10/06/2016 196.60p 196.60p 194.00p 195.90p 153310
09/06/2016 194.50p 196.50p 194.50p 196.50p 193610
08/06/2016 195.50p 196.80p 194.14p 194.50p 346080
07/06/2016 194.40p 194.97p 193.50p 194.00p 241080
06/06/2016 194.40p 196.00p 193.00p 193.50p 235650
03/06/2016 195.90p 195.90p 193.60p 193.60p 217910
02/06/2016 194.20p 196.80p 194.20p 195.40p 252890
01/06/2016 195.60p 197.02p 194.80p 194.80p 179590
31/05/2016 197.70p 197.70p 195.50p 195.60p 127180
27/05/2016 197.70p 197.70p 195.60p 197.60p 65810
26/05/2016 195.80p 197.42p 195.60p 196.90p 136690
25/05/2016 196.20p 197.40p 196.00p 197.40p 683820
24/05/2016 194.50p 196.99p 193.20p 196.50p 319950
23/05/2016 194.40p 194.40p 192.70p 194.00p 191950
20/05/2016 194.60p 194.60p 192.70p 194.40p 111320
19/05/2016 194.60p 194.60p 192.72p 194.50p 233850
18/05/2016 192.70p 194.60p 192.70p 194.10p 336690
17/05/2016 193.00p 194.30p 192.50p 194.20p 411380
16/05/2016 193.60p 193.92p 193.00p 193.00p 429610
13/05/2016 193.10p 193.65p 193.00p 193.40p 274690
12/05/2016 193.00p 193.50p 192.50p 193.00p 374130
11/05/2016 193.30p 193.35p 192.70p 193.00p 650540
10/05/2016 195.00p 195.00p 192.60p 193.00p 353090
09/05/2016 193.20p 194.20p 192.60p 193.20p 609780
06/05/2016 194.70p 194.70p 192.80p 193.50p 393550
05/05/2016 193.70p 194.30p 193.00p 193.50p 331920
04/05/2016 194.00p 194.40p 193.50p 193.70p 250940
03/05/2016 194.00p 195.20p 193.50p 193.50p 946010
29/04/2016 195.60p 195.70p 194.00p 194.00p 454300
28/04/2016 195.00p 195.50p 194.50p 194.70p 263140
27/04/2016 194.80p 196.00p 194.80p 195.70p 211700
26/04/2016 195.40p 196.00p 194.80p 195.20p 216480
25/04/2016 195.00p 195.80p 194.70p 195.40p 571320
22/04/2016 194.70p 195.70p 194.70p 195.50p 228220
21/04/2016 195.50p 195.80p 194.70p 195.40p 287690
20/04/2016 195.00p 195.90p 194.80p 195.00p 348880
19/04/2016 195.00p 195.60p 194.69p 195.00p 266400
18/04/2016 194.60p 195.40p 194.50p 194.60p 187210
15/04/2016 194.60p 195.40p 194.50p 194.60p 400780
14/04/2016 194.70p 195.85p 194.50p 194.60p 598920
13/04/2016 196.90p 196.90p 195.00p 195.00p 896520
12/04/2016 196.00p 196.80p 195.50p 195.60p 335060
11/04/2016 197.40p 197.40p 196.00p 196.00p 279680
08/04/2016 197.40p 197.60p 196.00p 196.70p 352280
07/04/2016 197.60p 198.12p 196.50p 196.50p 389340
06/04/2016 199.40p 199.40p 197.50p 197.50p 342660
05/04/2016 198.40p 200.00p 197.60p 198.40p 216620
04/04/2016 198.60p 199.87p 198.10p 198.20p 184340
01/04/2016 198.60p 200.21p 198.60p 198.90p 240400
31/03/2016 199.50p 200.50p 198.75p 200.10p 657260
30/03/2016 198.80p 200.10p 198.60p 200.10p 1023750
29/03/2016 198.90p 199.60p 198.00p 199.00p 960510
24/03/2016 198.10p 199.30p 197.50p 199.00p 1189060
23/03/2016 199.90p 200.00p 197.80p 198.80p 716830
22/03/2016 199.00p 200.00p 198.50p 199.20p 1108040
21/03/2016 200.90p 201.50p 199.20p 199.30p 149700
18/03/2016 201.10p 201.10p 198.91p 199.80p 1189480
17/03/2016 201.90p 201.90p 199.20p 199.40p 213510
16/03/2016 200.60p 200.60p 198.90p 200.00p 706820
15/03/2016 201.20p 202.00p 200.00p 200.40p 805960
14/03/2016 201.50p 202.00p 201.00p 202.00p 432630
11/03/2016 202.60p 202.70p 201.20p 201.80p 488890
10/03/2016 202.00p 202.46p 200.80p 201.10p 670140
09/03/2016 201.80p 202.70p 200.60p 202.70p 674990
08/03/2016 202.00p 202.70p 200.70p 202.60p 850720
07/03/2016 202.00p 203.70p 201.10p 203.70p 609760
04/03/2016 202.00p 203.70p 201.50p 203.70p 645190
03/03/2016 202.00p 202.70p 200.50p 202.70p 997540
02/03/2016 202.50p 203.60p 200.80p 203.50p 865060
01/03/2016 200.00p 203.50p 200.00p 203.50p 771630
29/02/2016 200.00p 202.10p 200.00p 201.90p 530410
26/02/2016 201.00p 202.99p 201.00p 202.00p 304650
25/02/2016 200.50p 203.00p 200.50p 201.50p 297760
24/02/2016 200.20p 202.00p 200.20p 202.00p 1063640
23/02/2016 201.50p 202.04p 200.50p 201.50p 417460
22/02/2016 201.30p 202.97p 200.01p 202.00p 1310210
19/02/2016 201.30p 202.50p 200.00p 202.40p 239480
18/02/2016 200.70p 202.00p 199.10p 202.00p 1317330
17/02/2016 200.10p 201.70p 199.60p 201.50p 530560

*Close Price adjusted for both dividends and splits