1. Share Prices

  2. Bh Macro Limited (BHMG)

356.00p+4.47 (+1.27%)19 Apr 2024, 17:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bh Macro Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 2024344.00p353.00p344.00p351.00p2,015,458
Apr 17, 2024337.50p345.33p337.10p345.00p743,822
Apr 16, 2024340.00p340.00p336.50p338.50p650,893
Apr 15, 2024336.50p340.50p334.75p339.50p858,193
Apr 12, 2024332.00p336.00p331.06p335.50p954,941
Apr 11, 2024333.00p333.82p330.00p331.50p711,486
Apr 10, 2024331.00p333.00p330.00p331.00p1,763,818
Apr 9, 2024332.50p332.50p330.00p331.00p1,093,214
Apr 8, 2024331.50p333.50p331.50p332.00p974,992
Apr 5, 2024334.50p334.50p330.68p334.00p701,269
Apr 4, 2024333.00p340.50p331.00p333.50p1,377,268
Apr 3, 2024333.00p337.00p331.69p332.00p1,045,815
Apr 2, 2024333.50p335.00p331.50p333.50p801,107
Mar 28, 2024335.00p337.00p333.00p333.50p1,395,439
Mar 27, 2024329.00p336.00p329.00p336.00p1,231,135
Mar 26, 2024328.00p331.00p327.00p328.00p1,339,224
Mar 25, 2024331.00p331.00p325.43p328.00p2,350,061
Mar 22, 2024331.00p331.00p328.00p331.00p811,638
Mar 21, 2024335.00p335.00p329.50p330.00p912,360
Mar 20, 2024335.00p336.50p330.00p330.00p1,094,776
Mar 19, 2024337.00p340.00p335.00p335.50p1,018,319
Mar 18, 2024335.00p338.00p333.50p337.00p1,264,147
Mar 15, 2024335.00p338.51p333.00p336.50p2,429,346
Mar 14, 2024338.00p341.00p335.00p337.00p798,141
Mar 13, 2024331.00p340.50p331.00p339.50p1,769,040
Mar 12, 2024334.00p335.50p330.00p330.00p1,215,249
Mar 11, 2024338.50p339.00p333.00p335.00p1,378,003
Mar 8, 2024335.00p339.00p334.00p339.00p1,087,632
Mar 7, 2024340.00p341.50p334.00p335.00p930,531
Mar 6, 2024344.00p346.00p340.00p340.50p1,079,515
Mar 5, 2024347.00p347.88p342.00p343.00p795,054
Mar 4, 2024345.00p345.99p342.00p344.50p688,120
Mar 1, 2024352.00p352.00p344.50p345.00p1,304,573
Feb 29, 2024351.00p353.00p347.50p348.00p661,373
Feb 28, 2024352.00p354.12p351.00p351.50p650,008
Feb 27, 2024354.00p356.50p352.39p355.00p725,886
Feb 26, 2024351.50p355.50p350.63p354.00p837,183
Feb 23, 2024358.00p359.70p352.50p352.50p1,722,625
Feb 22, 2024363.00p363.00p359.12p360.00p457,156
Feb 21, 2024354.00p360.00p354.00p360.00p863,662
Feb 20, 2024359.50p359.50p354.00p354.00p748,295
Feb 19, 2024360.00p360.00p352.50p357.00p610,105
Feb 16, 2024358.50p360.00p355.00p358.00p522,829
Feb 15, 2024357.00p357.00p354.00p356.50p490,372
Feb 14, 2024355.00p357.00p351.50p352.00p634,364
Feb 13, 2024358.00p358.00p351.50p354.00p831,269
Feb 12, 2024357.00p358.26p352.50p353.50p970,185
Feb 9, 2024361.50p362.61p356.00p357.00p1,471,034
Feb 8, 2024362.00p363.50p360.00p362.00p666,703
Feb 7, 2024362.00p362.86p361.50p362.00p749,551
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,502.579.16
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Oxford Instruments PLC20.70-99.01
Smurfit Kappa Group PLC34.62-99.01
Weir Group PLC19.81-99.01
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10