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
30/09/2009 163.90p 163.90p 162.80p 163.50p 335350
29/09/2009 165.00p 165.00p 163.00p 163.90p 724200
28/09/2009 162.90p 163.90p 162.20p 163.70p 362600
25/09/2009 163.80p 163.90p 162.20p 163.30p 293380
24/09/2009 163.80p 163.80p 162.10p 162.20p 318560
23/09/2009 162.80p 163.80p 162.30p 162.50p 506300
22/09/2009 161.60p 163.50p 161.60p 163.50p 196010
21/09/2009 163.10p 163.70p 161.60p 163.30p 577960
18/09/2009 162.20p 164.30p 161.30p 163.30p 4171880
17/09/2009 164.20p 164.40p 162.50p 164.00p 843640
16/09/2009 163.70p 164.20p 163.20p 163.90p 493580
15/09/2009 163.60p 164.10p 163.00p 163.00p 340410
14/09/2009 162.10p 163.60p 162.10p 162.30p 377200
11/09/2009 162.40p 163.80p 162.00p 162.10p 357690
10/09/2009 163.40p 163.60p 161.50p 161.60p 369280
09/09/2009 162.80p 163.40p 162.10p 162.50p 320650
08/09/2009 163.40p 163.70p 161.30p 163.70p 403930
07/09/2009 163.20p 163.40p 162.50p 163.00p 1090890
04/09/2009 162.20p 163.80p 162.20p 163.50p 469900
03/09/2009 162.20p 163.00p 161.50p 161.60p 426890
02/09/2009 162.70p 163.00p 160.50p 162.10p 418590
01/09/2009 161.60p 163.10p 160.40p 160.40p 90380
28/08/2009 162.40p 163.50p 161.60p 163.40p 157240
27/08/2009 161.70p 163.10p 161.70p 162.40p 109510
26/08/2009 164.00p 164.00p 161.50p 161.70p 135660
25/08/2009 163.40p 163.40p 162.50p 162.60p 302190
24/08/2009 163.70p 163.70p 161.80p 163.70p 358520
21/08/2009 163.90p 164.00p 162.20p 163.80p 217500
20/08/2009 164.00p 164.30p 161.80p 164.00p 244630
19/08/2009 163.00p 164.20p 162.00p 163.80p 298300
18/08/2009 163.70p 164.30p 162.10p 163.00p 110750
17/08/2009 163.00p 164.50p 162.00p 162.60p 244640
14/08/2009 164.70p 165.00p 163.50p 164.50p 687320
13/08/2009 163.00p 164.80p 162.50p 164.40p 518050
12/08/2009 161.90p 164.90p 161.90p 164.60p 539730
11/08/2009 163.00p 164.80p 161.60p 163.10p 587070
10/08/2009 163.00p 164.90p 162.40p 163.90p 287790
07/08/2009 163.50p 165.00p 162.50p 165.00p 561320
06/08/2009 164.80p 165.00p 163.80p 165.00p 327250
05/08/2009 163.00p 165.00p 163.00p 165.00p 213450
04/08/2009 164.40p 165.20p 162.20p 164.80p 455060
03/08/2009 164.00p 165.20p 162.20p 162.80p 290480
31/07/2009 163.00p 164.00p 162.30p 162.30p 85860
30/07/2009 163.40p 164.50p 161.70p 164.20p 212590
29/07/2009 161.50p 163.40p 161.10p 161.60p 530930
28/07/2009 161.80p 162.40p 161.10p 162.40p 210540
27/07/2009 160.00p 162.00p 159.90p 161.20p 692600
24/07/2009 160.50p 161.90p 159.90p 161.80p 177590
23/07/2009 155.90p 160.00p 155.40p 158.40p 251930
22/07/2009 155.80p 157.70p 155.80p 157.40p 161570
21/07/2009 157.50p 157.50p 155.50p 157.00p 258400
20/07/2009 155.50p 157.40p 155.50p 155.50p 153230
17/07/2009 157.00p 157.00p 156.00p 156.90p 190530
16/07/2009 156.00p 157.90p 156.00p 157.20p 296610
15/07/2009 155.00p 157.80p 155.00p 157.00p 383730
14/07/2009 157.40p 157.40p 155.60p 157.40p 242120
13/07/2009 156.80p 157.60p 155.30p 157.50p 263420
10/07/2009 157.90p 157.90p 155.40p 156.80p 224150
09/07/2009 157.90p 157.90p 156.00p 156.90p 256380
08/07/2009 156.00p 157.90p 155.40p 157.40p 335320
07/07/2009 156.50p 157.10p 155.50p 156.00p 262470
06/07/2009 154.10p 156.50p 154.10p 156.40p 217180
03/07/2009 155.50p 155.90p 153.10p 155.00p 371980
02/07/2009 154.00p 155.20p 152.00p 153.10p 267200
01/07/2009 152.60p 153.90p 151.20p 151.70p 338950
30/06/2009 154.40p 154.40p 151.20p 151.60p 591660
29/06/2009 153.80p 154.30p 151.20p 154.30p 305660
26/06/2009 152.00p 152.00p 150.70p 150.80p 169140
25/06/2009 150.50p 152.00p 150.50p 151.50p 223360
24/06/2009 152.50p 153.40p 151.00p 152.00p 903540
23/06/2009 151.00p 153.90p 151.00p 151.40p 325800
22/06/2009 151.00p 153.40p 151.00p 152.40p 272780
19/06/2009 152.00p 153.10p 150.50p 153.00p 656620
18/06/2009 151.10p 152.70p 151.00p 151.10p 450170
17/06/2009 150.50p 154.50p 150.50p 150.60p 259970
16/06/2009 150.70p 154.60p 150.60p 152.40p 429150
15/06/2009 150.60p 151.60p 150.60p 150.60p 396320
12/06/2009 150.50p 152.50p 150.50p 150.60p 216180
11/06/2009 153.00p 154.30p 150.10p 151.50p 997930
10/06/2009 153.00p 153.20p 150.50p 153.00p 341270
09/06/2009 152.90p 154.00p 152.00p 153.20p 439710
08/06/2009 152.60p 153.00p 151.50p 152.90p 188720
05/06/2009 151.50p 153.50p 151.00p 151.60p 375690
04/06/2009 153.60p 153.70p 151.70p 152.90p 203610
03/06/2009 153.70p 153.90p 152.30p 152.90p 434380
02/06/2009 153.00p 153.80p 153.00p 153.50p 405370
01/06/2009 151.90p 154.20p 150.20p 152.90p 972420
29/05/2009 150.10p 152.00p 150.10p 152.00p 184740
28/05/2009 151.90p 151.90p 150.10p 150.10p 103900
27/05/2009 152.00p 152.00p 150.50p 150.50p 253220
26/05/2009 150.20p 151.90p 150.10p 151.90p 70660
22/05/2009 150.70p 152.00p 150.00p 150.00p 701940
21/05/2009 151.80p 152.00p 150.10p 150.20p 184740
20/05/2009 151.70p 152.50p 150.90p 152.00p 845140
19/05/2009 152.90p 153.40p 151.40p 152.00p 1231500
18/05/2009 152.40p 152.90p 149.60p 151.00p 573060
15/05/2009 151.00p 153.00p 151.00p 152.90p 739190
14/05/2009 154.00p 154.00p 151.00p 152.80p 242050
13/05/2009 154.30p 154.30p 151.50p 152.00p 384000
12/05/2009 152.70p 153.90p 151.50p 152.70p 528830
11/05/2009 153.70p 153.70p 151.50p 152.80p 475060
08/05/2009 154.00p 154.00p 153.00p 153.70p 299440
07/05/2009 151.60p 154.40p 151.60p 152.60p 292800
06/05/2009 154.40p 154.40p 151.00p 154.40p 260630
05/05/2009 154.50p 154.50p 150.80p 154.20p 211900
01/05/2009 152.00p 154.20p 150.50p 151.00p 20675020
30/04/2009 153.50p 154.70p 150.50p 153.30p 431420
29/04/2009 151.00p 154.40p 151.00p 153.40p 359600
28/04/2009 150.10p 152.80p 150.10p 150.10p 214660
27/04/2009 151.20p 153.00p 150.00p 153.00p 253970
24/04/2009 151.00p 151.40p 150.00p 150.50p 90330
23/04/2009 151.80p 151.80p 150.40p 150.40p 203670
22/04/2009 148.50p 151.90p 148.50p 151.40p 164360
21/04/2009 151.00p 152.40p 149.00p 149.50p 508630
20/04/2009 151.60p 153.70p 148.50p 148.50p 202410
17/04/2009 155.00p 155.00p 151.50p 153.00p 119710
16/04/2009 155.00p 155.00p 152.00p 154.70p 116920
15/04/2009 152.90p 154.50p 151.50p 153.50p 121610
14/04/2009 152.20p 153.80p 150.40p 151.50p 286250
09/04/2009 152.00p 155.00p 151.60p 153.50p 115050
08/04/2009 150.00p 153.50p 148.90p 153.50p 103270
07/04/2009 151.00p 151.00p 147.60p 148.10p 244870
06/04/2009 147.40p 150.00p 147.40p 150.00p 167610
03/04/2009 148.00p 149.40p 148.00p 149.00p 160490
02/04/2009 148.50p 150.80p 147.50p 148.50p 449030
01/04/2009 149.50p 150.00p 149.00p 149.90p 273630
31/03/2009 149.00p 149.70p 148.00p 149.00p 271510
30/03/2009 147.00p 149.00p 147.00p 148.40p 202420
27/03/2009 149.90p 149.90p 146.10p 148.20p 421240
26/03/2009 147.00p 148.50p 146.70p 147.60p 566770
25/03/2009 145.20p 149.00p 145.20p 149.00p 214650
24/03/2009 147.80p 147.80p 142.70p 142.70p 419620
23/03/2009 146.40p 147.40p 143.50p 146.50p 288510
20/03/2009 148.80p 148.90p 143.50p 143.50p 1468020
19/03/2009 151.00p 151.00p 146.70p 146.70p 467460
18/03/2009 153.00p 153.50p 147.50p 149.30p 913650
17/03/2009 154.90p 155.20p 152.60p 152.70p 318360
16/03/2009 155.40p 155.40p 154.00p 154.90p 133620
13/03/2009 155.80p 155.80p 153.50p 155.20p 432380
12/03/2009 154.50p 154.50p 152.00p 153.30p 1178210
11/03/2009 149.90p 153.00p 149.00p 152.80p 479290
10/03/2009 148.00p 149.90p 148.00p 149.90p 201830
09/03/2009 148.00p 148.00p 146.60p 147.00p 180380
06/03/2009 148.50p 149.00p 147.00p 148.90p 839010
05/03/2009 147.90p 148.50p 146.00p 147.70p 301350
04/03/2009 147.90p 147.90p 144.40p 147.80p 259710
03/03/2009 145.50p 147.70p 145.40p 147.60p 832900
02/03/2009 146.00p 147.00p 143.80p 146.50p 301120
27/02/2009 148.00p 148.00p 144.70p 146.00p 156690
26/02/2009 148.00p 148.00p 144.70p 146.50p 192770
25/02/2009 148.00p 148.00p 143.00p 144.60p 203990
24/02/2009 148.00p 148.00p 143.70p 147.00p 213780
23/02/2009 148.00p 148.00p 144.10p 146.00p 277070
20/02/2009 147.00p 147.00p 143.70p 146.00p 128920
19/02/2009 145.50p 147.40p 144.80p 146.00p 408940
18/02/2009 143.90p 146.00p 142.10p 145.30p 238610
17/02/2009 142.60p 143.90p 142.10p 142.90p 194340
16/02/2009 140.00p 146.50p 140.00p 143.30p 566650
13/02/2009 136.00p 137.50p 135.00p 137.40p 276810
12/02/2009 135.60p 137.80p 135.10p 135.80p 275700
11/02/2009 137.50p 137.50p 135.70p 137.00p 443620
10/02/2009 138.50p 138.50p 135.90p 135.90p 192600
09/02/2009 137.50p 139.40p 136.40p 137.30p 446480
06/02/2009 136.50p 139.80p 136.50p 136.50p 231770
05/02/2009 137.70p 139.40p 136.60p 138.00p 460160
04/02/2009 139.40p 139.40p 137.90p 138.50p 40150
03/02/2009 138.80p 139.50p 138.00p 139.00p 417470
02/02/2009 138.50p 140.00p 137.30p 137.60p 403840
30/01/2009 138.00p 140.50p 137.00p 138.50p 524930
29/01/2009 139.60p 139.70p 137.50p 139.00p 601370
28/01/2009 136.20p 141.00p 134.10p 139.70p 607660
27/01/2009 134.00p 136.40p 134.00p 135.00p 546550
26/01/2009 131.00p 135.40p 130.60p 135.20p 691910
23/01/2009 132.00p 132.60p 128.00p 130.80p 725530
22/01/2009 133.50p 133.50p 131.00p 133.10p 235080
21/01/2009 130.00p 132.80p 129.50p 132.70p 322640
20/01/2009 131.00p 131.80p 128.70p 131.40p 451600
19/01/2009 128.80p 131.70p 128.80p 130.00p 430060
16/01/2009 128.00p 128.90p 127.00p 128.10p 639700
15/01/2009 125.50p 128.70p 125.50p 126.50p 397170
14/01/2009 128.00p 128.60p 125.40p 126.50p 337840
13/01/2009 125.00p 128.10p 122.70p 126.50p 532470
12/01/2009 122.30p 126.00p 122.10p 125.00p 213000
09/01/2009 121.40p 125.00p 121.10p 122.00p 218920
08/01/2009 121.90p 122.00p 120.50p 120.60p 95650
07/01/2009 125.50p 127.10p 121.30p 121.30p 1118210
06/01/2009 125.00p 128.40p 125.00p 126.80p 451120
05/01/2009 124.40p 129.00p 124.40p 125.00p 410520
02/01/2009 123.00p 124.20p 120.00p 122.30p 176370
31/12/2008 123.00p 123.00p 115.00p 115.00p 119930
30/12/2008 120.00p 123.00p 120.00p 123.00p 164190
29/12/2008 119.00p 122.20p 119.00p 120.00p 69650
24/12/2008 122.20p 122.20p 121.10p 121.10p 24730
23/12/2008 119.50p 122.40p 119.50p 122.20p 314970
22/12/2008 122.90p 123.50p 115.00p 118.00p 699970
19/12/2008 122.40p 123.00p 120.00p 120.00p 515290
18/12/2008 123.50p 123.50p 118.00p 120.50p 1078070
17/12/2008 127.80p 127.80p 121.00p 122.00p 370600
16/12/2008 130.20p 131.10p 126.00p 127.00p 756310
15/12/2008 136.50p 138.50p 130.00p 130.00p 351630

*Close Price adjusted for both dividends and splits