1. Share Prices

  2. Bh Macro Limited (BHMG)

379.00p+0.00 (+0.00%)04 Oct 2024, 16:35
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
Oct 4, 2024382.00p383.00p378.00p379.00p750,970
Oct 3, 2024379.00p382.50p377.43p379.00p686,680
Oct 2, 2024379.00p380.00p377.12p379.50p860,649
Oct 1, 2024375.00p380.50p372.40p380.50p5,021,138
Sep 30, 2024380.50p381.20p372.50p375.00p1,080,152
Sep 27, 2024377.00p380.78p374.00p380.50p821,694
Sep 26, 2024378.00p382.50p374.00p374.50p884,232
Sep 25, 2024366.00p379.50p366.00p378.00p1,491,831
Sep 24, 2024365.50p368.35p359.50p367.50p854,010
Sep 23, 2024365.00p368.50p365.00p366.50p470,105
Sep 20, 2024369.50p371.94p366.00p366.50p1,122,361
Sep 19, 2024365.50p373.00p365.50p373.00p532,911
Sep 18, 2024367.00p368.50p365.28p367.50p739,657
Sep 17, 2024369.00p369.00p364.00p364.50p963,600
Sep 16, 2024372.00p372.00p365.52p367.50p652,032
Sep 13, 2024369.00p370.72p368.50p369.00p694,164
Sep 12, 2024367.50p371.50p367.50p367.50p684,597
Sep 11, 2024358.00p365.26p358.00p364.00p920,828
Sep 10, 2024361.00p361.00p354.00p356.00p2,438,459
Sep 9, 2024357.50p361.50p357.00p361.50p533,957
Sep 6, 2024360.00p360.00p355.50p358.00p1,089,690
Sep 5, 2024363.50p364.07p357.50p359.50p2,229,168
Sep 4, 2024364.00p365.25p362.50p363.00p3,840,487
Sep 3, 2024367.00p369.50p364.02p364.50p869,557
Sep 2, 2024367.00p369.06p365.98p366.50p531,898
Aug 30, 2024365.50p367.00p363.63p366.00p860,159
Aug 29, 2024363.00p366.00p363.00p366.00p1,171,909
Aug 28, 2024369.00p370.00p363.50p364.00p1,050,442
Aug 27, 2024362.00p372.00p362.00p369.50p716,213
Aug 23, 2024371.00p374.00p362.00p362.50p1,000,797
Aug 22, 2024369.00p374.00p369.00p370.00p698,913
Aug 21, 2024369.50p373.50p367.62p372.00p1,191,060
Aug 20, 2024376.50p378.00p369.60p371.50p900,873
Aug 19, 2024368.50p378.00p368.50p378.00p390,378
Aug 16, 2024378.50p381.19p368.50p371.00p554,561
Aug 15, 2024388.50p390.82p378.00p378.00p533,379
Aug 14, 2024395.00p396.50p389.00p389.00p582,533
Aug 13, 2024386.00p397.00p386.00p397.00p1,207,423
Aug 12, 2024386.00p387.00p382.50p387.00p479,054
Aug 9, 2024381.00p386.00p381.00p385.00p462,567
Aug 8, 2024380.00p385.00p380.00p385.00p260,021
Aug 7, 2024374.00p383.50p373.78p383.00p923,014
Aug 6, 2024372.50p372.50p368.74p372.50p1,328,255
Aug 5, 2024374.50p374.92p370.00p372.00p767,775
Aug 2, 2024384.00p384.50p371.00p375.00p683,199
Aug 1, 2024388.00p388.00p383.50p386.00p891,791
Jul 31, 2024386.00p388.00p383.90p387.50p559,384
Jul 30, 2024381.50p388.00p380.50p387.00p925,853
Jul 29, 2024385.00p387.50p383.00p385.00p3,116,985
Jul 26, 2024369.50p388.00p369.50p384.00p1,129,871
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:
03 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC366.806.32
Watches Of Switzerland Group PLC481.605.52
Aston Martin Lagonda Global Holdings PLC109.804.67
Carnival PLC1,229.004.06
Crest Nicholson Holdings PLC195.703.93
Natwest Group PLC342.503.88

Fallers

CompanyPrice% Chg
W.A.G Payment Solutions PLC79.00-3.66
Spirax Group PLC7,120.00-3.39
Sse PLC1,838.00-2.78
Jd Sports Fashion PLC138.65-2.67
Experian PLC3,862.00-2.45
Tritax Eurobox PLC69.30-2.12
Risers/fallers data from previous trading day.