Shares Magazine
$3.82-0.05 (-1.29%)20 Sep 2024, 12:07
Bh Macro Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 20, 2024 | $3.86 | $3.86 | $3.84 | $3.82 | 5,000 |
| Sep 19, 2024 | $3.76 | $3.78 | $3.76 | $3.87 | 4,852 |
| Sep 18, 2024 | $3.82 | $3.89 | $3.82 | $3.86 | 18,804 |
| Sep 17, 2024 | $3.82 | $3.89 | $3.82 | $3.86 | 6,160 |
| Sep 16, 2024 | $3.80 | $3.80 | $3.80 | $3.85 | 7,249 |
| Sep 13, 2024 | $3.86 | $3.86 | $3.86 | $3.85 | 4,910 |
| Sep 12, 2024 | $3.82 | $3.87 | $3.82 | $3.85 | 6,869 |
| Sep 11, 2024 | $3.88 | $3.88 | $3.80 | $3.78 | 119,760 |
| Sep 9, 2024 | $3.80 | $3.80 | $3.80 | $3.80 | 21,859 |
| Sep 6, 2024 | $3.74 | $3.86 | $3.74 | $3.86 | 10,274 |
| Sep 5, 2024 | $3.78 | $3.78 | $3.58 | $3.74 | 453,539 |
| Sep 4, 2024 | $3.90 | $3.90 | $3.80 | $3.79 | 7,200 |
| Sep 3, 2024 | $3.90 | $3.90 | $3.90 | $3.90 | 5,700 |
| Sep 2, 2024 | $3.92 | $3.93 | $3.86 | $3.91 | 103,460 |
| Aug 30, 2024 | $3.92 | $3.95 | $3.86 | $3.92 | 60,856 |
| Aug 29, 2024 | $3.92 | $3.92 | $3.90 | $3.94 | 34,437 |
| Aug 28, 2024 | $4.00 | $4.00 | $3.86 | $3.92 | 69,382 |
| Aug 27, 2024 | $3.98 | $4.00 | $3.92 | $3.89 | 9,548 |
| Aug 23, 2024 | $3.88 | $3.88 | $3.86 | $3.87 | 18,067 |
| Aug 22, 2024 | $3.86 | $3.86 | $3.86 | $3.91 | 74,702 |
| Aug 21, 2024 | $3.90 | $3.92 | $3.89 | $3.90 | 13,171 |
| Aug 20, 2024 | $3.92 | $3.98 | $3.89 | $3.90 | 4,070 |
| Aug 19, 2024 | $3.84 | $3.88 | $3.84 | $3.88 | 7,220 |
| Aug 16, 2024 | $3.96 | $3.96 | $3.86 | $3.85 | 37,814 |
| Aug 15, 2024 | $4.04 | $4.04 | $4.00 | $3.97 | 4,480 |
| Aug 14, 2024 | $4.04 | $4.06 | $4.02 | $4.02 | 29,988 |
| Aug 13, 2024 | $4.06 | $4.14 | $4.02 | $4.08 | 22,297 |
| Aug 12, 2024 | $4.05 | $4.05 | $4.05 | $4.05 | 5,000 |
| Aug 9, 2024 | $4.00 | $4.00 | $4.00 | $4.01 | 330 |
| Aug 8, 2024 | $4.03 | $4.03 | $4.03 | $4.02 | 8,916 |
| Aug 7, 2024 | $4.00 | $4.06 | $4.00 | $4.05 | 8,903 |
| Aug 6, 2024 | $3.96 | $3.96 | $3.94 | $3.93 | 171,048 |
| Aug 5, 2024 | $3.94 | $4.00 | $3.93 | $3.96 | 9,900 |
| Aug 2, 2024 | $3.94 | $3.96 | $3.94 | $3.94 | 30,925 |
| Aug 1, 2024 | $3.94 | $4.00 | $3.94 | $3.94 | 12,630 |
| Jul 31, 2024 | $3.96 | $4.00 | $3.96 | $3.95 | 7,510 |
| Jul 30, 2024 | $3.96 | $3.96 | $3.91 | $3.93 | 504 |
| Jul 29, 2024 | $3.89 | $3.91 | $3.89 | $3.92 | 6,150 |
| Jul 26, 2024 | $3.92 | $3.92 | $3.92 | $3.91 | 14,230 |
| Jul 25, 2024 | $3.88 | $3.89 | $3.88 | $3.89 | 8,067 |
| Jul 24, 2024 | $3.92 | $3.92 | $3.88 | $3.89 | 20,698 |
| Jul 23, 2024 | $3.94 | $3.98 | $3.92 | $3.93 | 19,543 |
| Jul 22, 2024 | $3.96 | $3.96 | $3.96 | $3.97 | 1,846 |
| Jul 19, 2024 | $4.08 | $4.10 | $4.00 | $4.00 | 5,701 |
| Jul 18, 2024 | $4.10 | $4.16 | $4.08 | $4.05 | 123,537 |
| Jul 17, 2024 | $4.02 | $4.22 | $4.02 | $4.10 | 29,106 |
| Jul 16, 2024 | $4.02 | $4.02 | $3.97 | $4.02 | 33,036 |
| Jul 15, 2024 | $4.00 | $4.00 | $4.00 | $3.98 | 2,243 |
| Jul 12, 2024 | $3.94 | $4.00 | $3.94 | $3.97 | 14,548 |
| Jul 11, 2024 | $3.93 | $3.94 | $3.93 | $3.93 | 8,417 |
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 |
|---|---|---|
| Volution Group PLC | 608.00 | 9.75 |
| Essentra PLC | 148.80 | 2.62 |
| Hammerson PLC | 31.24 | 1.63 |
| Ip Group PLC | 48.50 | 1.57 |
| Apax Global Alpha Limited | 147.20 | 1.52 |
| Centamin PLC | 153.60 | 1.39 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Dr. Martens PLC | 51.65 | -19.42 |
| Close Brothers Group PLC | 431.00 | -13.45 |
| Bridgepoint Group PLC | 339.60 | -11.38 |
| Johnson Matthey PLC | 1,470.00 | -8.53 |
| Dowlais Group PLC | 58.55 | -7.21 |
| Coats Group PLC | 98.60 | -5.37 |
Risers/fallers data from previous trading day.