Shares Magazine
396.00p+1.50 (+0.38%)02 May 2025, 16:38
Bh Macro Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 397.00p | 399.10p | 393.00p | 396.00p | 493,521 |
| May 1, 2025 | 393.00p | 397.04p | 392.37p | 394.50p | 421,298 |
| Apr 30, 2025 | 398.00p | 402.50p | 391.50p | 391.50p | 879,507 |
| Apr 29, 2025 | 401.00p | 402.50p | 396.00p | 401.00p | 420,366 |
| Apr 28, 2025 | 400.00p | 402.00p | 394.50p | 400.00p | 219,637 |
| Apr 25, 2025 | 392.50p | 399.50p | 392.00p | 399.00p | 594,697 |
| Apr 24, 2025 | 391.50p | 398.50p | 391.50p | 392.50p | 466,343 |
| Apr 23, 2025 | 394.00p | 397.00p | 388.50p | 390.00p | 457,531 |
| Apr 22, 2025 | 392.50p | 401.50p | 391.50p | 391.50p | 427,209 |
| Apr 17, 2025 | 396.50p | 399.00p | 391.00p | 391.00p | 319,121 |
| Apr 16, 2025 | 400.00p | 403.00p | 390.00p | 395.00p | 678,596 |
| Apr 15, 2025 | 402.50p | 406.50p | 400.00p | 400.00p | 574,931 |
| Apr 14, 2025 | 408.00p | 412.50p | 398.20p | 404.00p | 1,134,907 |
| Apr 11, 2025 | 400.00p | 410.49p | 398.19p | 409.50p | 1,404,307 |
| Apr 10, 2025 | 395.00p | 400.50p | 385.33p | 400.50p | 858,015 |
| Apr 9, 2025 | 387.00p | 398.00p | 387.00p | 396.00p | 935,982 |
| Apr 8, 2025 | 389.50p | 389.50p | 384.00p | 386.00p | 868,533 |
| Apr 7, 2025 | 378.50p | 388.00p | 372.50p | 385.00p | 686,793 |
| Apr 4, 2025 | 374.00p | 382.50p | 371.50p | 381.50p | 973,440 |
| Apr 3, 2025 | 376.00p | 378.50p | 373.92p | 375.00p | 704,189 |
| Apr 2, 2025 | 375.50p | 379.10p | 373.63p | 375.50p | 1,009,297 |
| Apr 1, 2025 | 374.00p | 379.50p | 371.89p | 377.50p | 903,434 |
| Mar 31, 2025 | 373.00p | 375.00p | 370.36p | 375.00p | 666,598 |
| Mar 28, 2025 | 373.00p | 378.89p | 370.00p | 372.50p | 635,944 |
| Mar 27, 2025 | 372.50p | 375.00p | 370.00p | 371.50p | 743,881 |
| Mar 26, 2025 | 375.50p | 375.50p | 370.50p | 372.00p | 767,172 |
| Mar 25, 2025 | 377.50p | 380.50p | 373.00p | 373.00p | 525,527 |
| Mar 24, 2025 | 380.00p | 381.54p | 376.00p | 376.00p | 675,098 |
| Mar 21, 2025 | 378.00p | 381.50p | 377.32p | 378.50p | 1,284,324 |
| Mar 20, 2025 | 375.00p | 379.00p | 374.50p | 378.50p | 981,474 |
| Mar 19, 2025 | 374.00p | 378.22p | 372.18p | 375.50p | 969,398 |
| Mar 18, 2025 | 377.00p | 379.50p | 371.61p | 373.00p | 737,572 |
| Mar 17, 2025 | 378.00p | 380.00p | 378.00p | 379.50p | 632,729 |
| Mar 14, 2025 | 376.00p | 379.30p | 375.08p | 379.00p | 438,425 |
| Mar 13, 2025 | 381.50p | 383.94p | 376.00p | 379.00p | 870,356 |
| Mar 12, 2025 | 380.00p | 383.00p | 379.50p | 380.50p | 600,257 |
| Mar 11, 2025 | 382.50p | 385.00p | 380.00p | 380.00p | 698,372 |
| Mar 10, 2025 | 376.00p | 383.50p | 376.00p | 383.00p | 720,677 |
| Mar 7, 2025 | 377.00p | 382.00p | 376.28p | 378.00p | 810,052 |
| Mar 6, 2025 | 385.00p | 385.00p | 374.50p | 377.50p | 890,291 |
| Mar 5, 2025 | 385.50p | 387.50p | 382.00p | 382.00p | 795,201 |
| Mar 4, 2025 | 393.50p | 393.50p | 384.00p | 384.00p | 1,105,548 |
| Mar 3, 2025 | 384.00p | 393.50p | 383.80p | 393.50p | 435,948 |
| Feb 28, 2025 | 385.00p | 386.50p | 383.50p | 383.50p | 471,755 |
| Feb 27, 2025 | 382.00p | 386.50p | 382.00p | 384.00p | 235,128 |
| Feb 26, 2025 | 382.50p | 385.50p | 382.50p | 385.50p | 465,849 |
| Feb 25, 2025 | 380.50p | 385.00p | 380.42p | 383.50p | 549,975 |
| Feb 24, 2025 | 386.00p | 387.35p | 381.50p | 381.50p | 663,930 |
| Feb 21, 2025 | 383.50p | 388.00p | 383.50p | 385.50p | 480,610 |
| Feb 20, 2025 | 385.00p | 388.00p | 383.50p | 385.50p | 500,418 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.