1. Share Prices

  2. Bh Macro Limited (BHMG)

408.00p+2.50 (+0.62%)20 Dec 2024, 16:48
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
Dec 20, 2024406.00p408.00p405.20p408.00p876,383
Dec 19, 2024401.00p406.25p401.00p405.50p813,263
Dec 18, 2024406.00p408.00p404.00p406.00p972,784
Dec 17, 2024406.50p407.00p404.44p405.50p735,827
Dec 16, 2024402.00p407.52p399.50p405.00p1,408,854
Dec 13, 2024401.50p401.50p398.02p401.00p1,620,376
Dec 12, 2024402.00p402.00p397.00p400.50p696,023
Dec 11, 2024401.00p403.00p397.50p397.50p5,659,325
Dec 10, 2024401.00p403.50p401.00p403.00p496,568
Dec 9, 2024401.00p404.50p401.00p403.50p3,652,507
Dec 6, 2024404.00p405.50p403.00p403.00p399,212
Dec 5, 2024406.00p406.00p403.06p405.00p1,115,419
Dec 4, 2024402.00p409.00p402.00p407.50p1,163,976
Dec 3, 2024406.00p407.00p403.00p404.00p4,565,951
Dec 2, 2024405.00p407.00p404.00p404.50p648,119
Nov 29, 2024406.50p409.00p404.00p405.00p691,496
Nov 28, 2024402.00p409.75p402.00p406.00p1,766,174
Nov 27, 2024397.50p408.00p396.91p402.00p1,330,229
Nov 26, 2024390.00p397.50p386.68p396.00p1,189,205
Nov 25, 2024385.00p390.00p385.00p389.00p673,420
Nov 22, 2024385.00p389.00p385.00p387.50p540,993
Nov 21, 2024388.50p389.00p385.18p389.00p653,353
Nov 20, 2024382.50p387.61p382.50p385.00p699,985
Nov 19, 2024371.00p377.00p369.50p377.00p743,508
Nov 18, 2024375.00p376.00p370.00p371.50p895,919
Nov 15, 2024371.00p375.03p371.00p373.50p504,907
Nov 14, 2024375.00p375.00p372.00p372.50p494,242
Nov 13, 2024367.50p372.00p367.50p370.50p3,097,059
Nov 12, 2024375.00p375.50p365.01p366.50p1,020,687
Nov 11, 2024380.00p380.00p374.00p374.50p513,288
Nov 8, 2024378.00p379.50p375.29p376.00p695,691
Nov 7, 2024373.00p378.00p371.65p378.00p905,500
Nov 6, 2024387.50p387.50p370.00p371.50p1,148,926
Nov 5, 2024386.50p388.50p382.50p382.50p1,084,698
Nov 4, 2024389.50p391.05p386.00p386.00p830,395
Nov 1, 2024388.00p391.50p386.00p389.00p540,444
Oct 31, 2024383.50p388.50p383.50p388.00p842,075
Oct 30, 2024379.00p386.75p376.00p386.00p1,207,016
Oct 29, 2024374.00p378.98p369.50p378.50p1,278,975
Oct 28, 2024368.00p375.00p367.00p372.00p1,430,567
Oct 25, 2024369.50p371.10p368.50p368.50p912,229
Oct 24, 2024370.00p372.50p370.00p370.00p759,413
Oct 23, 2024372.00p373.00p370.02p370.50p886,787
Oct 22, 2024367.50p372.50p365.00p372.50p1,106,357
Oct 21, 2024373.00p373.00p367.50p367.50p901,951
Oct 18, 2024366.00p373.50p366.00p372.50p1,616,980
Oct 17, 2024367.50p371.50p365.98p366.00p720,192
Oct 16, 2024370.45p370.50p368.00p368.00p849,232
Oct 15, 2024371.50p373.25p369.50p369.50p614,189
Oct 14, 2024371.50p373.00p370.00p372.00p2,688,714
123456
Showing 1 to 50 of 253

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.