Shares Magazine
$3.75+0.03 (+0.81%)03 May 2024, 16:28
Bh Macro Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 3, 2024 | $3.74 | $3.74 | $3.74 | $3.75 | 3,000 |
| May 2, 2024 | $3.70 | $3.73 | $3.70 | $3.72 | 5,536 |
| May 1, 2024 | $3.68 | $3.70 | $3.68 | $3.73 | 16,021 |
| Apr 30, 2024 | $3.68 | $3.70 | $3.68 | $3.71 | 50,038 |
| Apr 29, 2024 | $3.64 | $3.64 | $3.64 | $3.64 | 20,000 |
| Apr 26, 2024 | $3.66 | $3.66 | $3.66 | $3.62 | 1,059 |
| Apr 25, 2024 | $3.60 | $3.60 | $3.60 | $3.62 | 3,800 |
| Apr 24, 2024 | $3.68 | $3.68 | $3.61 | $3.60 | 10,258 |
| Apr 23, 2024 | $3.62 | $3.62 | $3.60 | $3.62 | 24,137 |
| Apr 22, 2024 | $3.62 | $3.62 | $3.60 | $3.63 | 31,700 |
| Apr 19, 2024 | $3.64 | $3.64 | $3.62 | $3.65 | 26,160 |
| Apr 18, 2024 | $3.60 | $3.60 | $3.60 | $3.61 | 9,446 |
| Apr 17, 2024 | $3.52 | $3.56 | $3.47 | $3.56 | 192,657 |
| Apr 16, 2024 | $3.50 | $3.50 | $3.50 | $3.50 | 900 |
| Apr 15, 2024 | $3.41 | $3.41 | $3.41 | $3.46 | 2,440 |
| Apr 12, 2024 | $3.42 | $3.46 | $3.42 | $3.45 | 9,149 |
| Apr 11, 2024 | $3.38 | $3.42 | $3.38 | $3.42 | 53,500 |
| Apr 10, 2024 | $3.38 | $3.42 | $3.38 | $3.42 | 291,342 |
| Apr 9, 2024 | $3.42 | $3.42 | $3.38 | $3.40 | 78,928 |
| Apr 8, 2024 | $3.38 | $3.42 | $3.38 | $3.42 | 59,999 |
| Apr 5, 2024 | $3.46 | $3.48 | $3.34 | $3.43 | 102,247 |
| Apr 4, 2024 | $3.46 | $3.46 | $3.41 | $3.45 | 22,746 |
| Apr 3, 2024 | $3.44 | $3.41 | $3.40 | $3.43 | 58,660 |
| Apr 2, 2024 | $3.46 | $3.46 | $3.42 | $3.44 | 8,026 |
| Mar 28, 2024 | $3.44 | $3.45 | $3.42 | $3.44 | 127,055 |
| Mar 27, 2024 | $3.40 | $3.46 | $3.40 | $3.46 | 6,962 |
| Mar 26, 2024 | $3.39 | $3.39 | $3.39 | $3.39 | 11,570 |
| Mar 25, 2024 | $3.46 | $3.46 | $3.38 | $3.40 | 28,682 |
| Mar 22, 2024 | $3.40 | $3.42 | $3.34 | $3.43 | 126,285 |
| Mar 21, 2024 | $3.48 | $3.50 | $3.38 | $3.39 | 141,903 |
| Mar 20, 2024 | $3.40 | $3.41 | $3.38 | $3.40 | 21,550 |
| Mar 19, 2024 | $3.46 | $3.49 | $3.46 | $3.45 | 13,695 |
| Mar 18, 2024 | $3.46 | $3.46 | $3.46 | $3.46 | 54,041 |
| Mar 15, 2024 | $3.56 | $3.56 | $3.45 | $3.49 | 80,382 |
| Mar 14, 2024 | $3.58 | $3.58 | $3.50 | $3.53 | 22,300 |
| Mar 13, 2024 | $3.50 | $3.50 | $3.46 | $3.55 | 48,180 |
| Mar 12, 2024 | $3.46 | $3.50 | $3.42 | $3.46 | 16,210 |
| Mar 11, 2024 | $3.48 | $3.48 | $3.42 | $3.46 | 47,989 |
| Mar 8, 2024 | $3.48 | $3.50 | $3.46 | $3.49 | 15,916 |
| Mar 7, 2024 | $3.70 | $3.72 | $3.38 | $3.49 | 94,026 |
| Mar 6, 2024 | $3.54 | $3.54 | $3.52 | $3.53 | 53,032 |
| Mar 5, 2024 | $3.58 | $3.59 | $3.56 | $3.56 | 46,787 |
| Mar 4, 2024 | $3.62 | $3.62 | $3.50 | $3.55 | 124,238 |
| Mar 1, 2024 | $3.64 | $3.66 | $3.58 | $3.58 | 12,400 |
| Feb 29, 2024 | $3.60 | $3.66 | $3.60 | $3.65 | 4,510 |
| Feb 28, 2024 | $3.68 | $3.68 | $3.60 | $3.64 | 39,021 |
| Feb 27, 2024 | $3.68 | $3.68 | $3.62 | $3.66 | 90,983 |
| Feb 26, 2024 | $3.62 | $3.72 | $3.58 | $3.67 | 44,785 |
| Feb 23, 2024 | $3.70 | $3.77 | $3.66 | $3.68 | 41,217 |
| Feb 22, 2024 | $3.70 | $3.75 | $3.70 | $3.72 | 56,596 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Trainline PLC | 320.80 | 6.58 |
| Phoenix Group Holdings PLC | 519.50 | 6.45 |
| Tritax Eurobox PLC | 59.70 | 5.66 |
| Vistry Group PLC | 1,287.00 | 5.06 |
| Berkeley Group Holdings (The) PLC | 5,040.00 | 4.96 |
| Genus PLC | 1,868.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Tbc Bank Group PLC | 2,995.00 | -8.55 |
| Bank Of Georgia Group PLC | 4,725.00 | -7.17 |
| Hiscox LTD | 1,114.00 | -5.19 |
| Watches Of Switzerland Group PLC | 332.00 | -3.77 |
| Rhi Magnesita N.V. | 3,555.00 | -3.13 |
| 4Imprint Group PLC | 6,080.00 | -2.88 |
Risers/fallers data from previous trading day.