1. Share Prices

  2. Bh Macro Limited (BHMG)

4,400.00p+60.00 (+1.38%)05 Aug 2022, 18:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bh Macro Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20224320.00p4430.00p4310.00p4400.00p60,465
Aug 4, 20224440.00p4460.80p4325.40p4340.00p54,903
Aug 3, 20224475.00p4525.00p4425.40p4460.00p60,008
Aug 2, 20224555.00p4575.00p4485.00p4485.00p51,431
Aug 1, 20224620.00p4644.50p4550.00p4550.00p39,676
Jul 29, 20224605.00p4685.00p4565.00p4620.00p68,982
Jul 28, 20224615.00p4680.00p4600.00p4600.00p81,738
Jul 27, 20224635.00p4680.00p4630.00p4630.00p65,196
Jul 26, 20224700.00p4710.92p4625.00p4645.00p62,407
Jul 25, 20224705.00p4745.00p4670.00p4715.00p38,531
Jul 22, 20224680.00p4732.30p4651.00p4705.00p42,829
Jul 21, 20224640.00p4700.00p4640.00p4690.00p47,967
Jul 20, 20224705.00p4755.00p4645.00p4645.00p267,849
Jul 19, 20224660.00p4710.00p4660.00p4680.00p173,963
Jul 18, 20224605.00p4715.00p4605.00p4680.00p159,145
Jul 15, 20224590.00p4670.00p4590.00p4655.00p47,416
Jul 14, 20224465.00p4670.00p4465.00p4600.00p143,802
Jul 13, 20224545.00p4545.00p4430.00p4495.00p84,800
Jul 12, 20224600.00p4600.00p4500.00p4540.00p36,067
Jul 11, 20224595.00p4665.00p4534.18p4545.00p78,239
Jul 8, 20224380.00p4590.00p4375.00p4550.00p89,422
Jul 7, 20224300.00p4350.00p4292.50p4350.00p54,805
Jul 6, 20224310.00p4320.00p4250.00p4270.00p85,424
Jul 5, 20224340.00p4340.00p4300.00p4300.00p34,275
Jul 4, 20224390.00p4445.00p4330.00p4330.00p75,676
Jul 1, 20224330.00p4412.00p4330.00p4390.00p91,123
Jun 30, 20224330.00p4400.00p4310.00p4360.00p50,483
Jun 29, 20224460.00p4486.67p4370.00p4370.00p63,744
Jun 28, 20224430.00p4470.00p4410.00p4440.00p82,991
Jun 27, 20224425.00p4545.10p4382.43p4425.00p83,131
Jun 24, 20224410.00p4450.00p4355.50p4410.00p106,455
Jun 23, 20224430.00p4455.00p4330.21p4400.00p89,839
Jun 22, 20224480.00p4511.35p4400.00p4420.00p89,073
Jun 21, 20224535.00p4580.00p4475.00p4520.00p66,405
Jun 20, 20224580.00p4670.00p4505.00p4520.00p58,744
Jun 17, 20224555.00p4660.00p4537.03p4575.00p107,854
Jun 16, 20224475.00p4565.00p4430.00p4530.00p152,888
Jun 15, 20224500.00p4525.00p4435.00p4455.00p72,380
Jun 14, 20224495.00p4575.00p4460.00p4460.00p90,617
Jun 13, 20224360.00p4539.99p4358.33p4500.00p71,306
Jun 10, 20224380.00p4420.00p4357.75p4395.00p63,681
Jun 9, 20224335.00p4400.00p4320.00p4350.00p187,684
Jun 8, 20224330.00p4350.00p4316.06p4335.00p66,126
Jun 7, 20224340.00p4340.00p4269.92p4310.00p89,383
Jun 6, 20224300.00p4340.00p4270.00p4320.00p57,527
Jun 1, 20224200.00p4295.00p4085.00p4285.00p93,927
May 31, 20224375.00p4375.00p4199.97p4215.00p105,036
May 30, 20224325.00p4392.50p4318.25p4370.00p39,541
May 27, 20224300.00p4316.14p4288.68p4305.00p44,687
May 26, 20224275.00p4300.00p4250.00p4290.00p55,901
123456
Showing 1 to 50 of 251

Sign up to our
daily 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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Aug 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC148.807.05
Tp Icap Group PLC137.806.66
Nb Private Equity Partners Limited1,635.005.14
Hargreaves Lansdown PLC885.804.98
Just Group PLC75.204.88
Clarkson PLC3,555.003.80

Fallers

CompanyPrice% Chg
Wpp PLC814.60-8.76
Wizz Air Holdings PLC2,185.00-7.34
Ocado Group PLC880.60-6.32
Ip Group PLC83.00-5.79
Morgan Sindall Group PLC1,840.00-5.54
Dechra Pharmaceuticals PLC3,578.00-5.44