394.50p-6.00 (-1.50%)15 Jul 2025, 17:00
Bh Macro Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 14, 2025 | 400.50p | 402.69p | 398.50p | 400.50p | 509,714 |
Jul 11, 2025 | 399.00p | 401.00p | 398.11p | 400.50p | 664,229 |
Jul 10, 2025 | 400.00p | 401.00p | 398.00p | 398.50p | 445,366 |
Jul 9, 2025 | 399.00p | 400.50p | 397.70p | 399.50p | 727,186 |
Jul 8, 2025 | 397.50p | 401.00p | 396.50p | 398.00p | 473,904 |
Jul 7, 2025 | 399.00p | 401.50p | 397.20p | 399.00p | 435,841 |
Jul 4, 2025 | 397.00p | 399.50p | 396.00p | 398.00p | 374,672 |
Jul 3, 2025 | 398.00p | 399.50p | 396.00p | 398.00p | 649,426 |
Jul 2, 2025 | 397.00p | 398.50p | 392.30p | 397.50p | 604,416 |
Jul 1, 2025 | 393.00p | 399.50p | 393.00p | 399.50p | 476,473 |
Jun 30, 2025 | 392.50p | 395.50p | 392.00p | 393.00p | 444,637 |
Jun 27, 2025 | 390.50p | 395.00p | 385.00p | 394.50p | 511,077 |
Jun 26, 2025 | 388.00p | 391.00p | 387.50p | 388.50p | 559,655 |
Jun 25, 2025 | 394.50p | 395.76p | 387.50p | 387.50p | 521,993 |
Jun 24, 2025 | 396.50p | 399.00p | 392.50p | 392.50p | 492,585 |
Jun 23, 2025 | 396.00p | 399.00p | 395.50p | 396.50p | 418,115 |
Jun 20, 2025 | 398.50p | 398.50p | 395.85p | 398.50p | 1,120,431 |
Jun 19, 2025 | 397.00p | 399.50p | 395.50p | 396.50p | 471,354 |
Jun 18, 2025 | 398.50p | 399.50p | 393.50p | 396.00p | 415,531 |
Jun 17, 2025 | 394.00p | 397.00p | 392.51p | 395.00p | 477,201 |
Jun 16, 2025 | 396.00p | 396.50p | 393.00p | 395.50p | 409,116 |
Jun 13, 2025 | 394.50p | 397.12p | 392.00p | 393.50p | 430,976 |
Jun 12, 2025 | 394.50p | 395.50p | 392.00p | 395.00p | 410,090 |
Jun 11, 2025 | 391.00p | 397.50p | 391.00p | 394.00p | 665,923 |
Jun 10, 2025 | 393.00p | 398.33p | 393.00p | 394.50p | 483,592 |
Jun 9, 2025 | 396.00p | 398.50p | 395.50p | 398.50p | 327,193 |
Jun 6, 2025 | 394.50p | 399.95p | 393.50p | 399.00p | 317,893 |
Jun 5, 2025 | 398.50p | 399.00p | 396.00p | 398.00p | 395,549 |
Jun 4, 2025 | 393.00p | 400.40p | 393.00p | 399.50p | 318,600 |
Jun 3, 2025 | 396.00p | 401.00p | 396.00p | 398.00p | 489,172 |
Jun 2, 2025 | 398.50p | 401.50p | 397.08p | 399.00p | 746,168 |
May 30, 2025 | 400.00p | 400.50p | 392.53p | 398.50p | 589,471 |
May 29, 2025 | 394.00p | 401.50p | 394.00p | 398.50p | 289,460 |
May 28, 2025 | 388.00p | 394.37p | 388.00p | 394.00p | 767,761 |
May 27, 2025 | 394.00p | 394.00p | 390.00p | 391.00p | 515,327 |
May 23, 2025 | 390.00p | 394.00p | 390.00p | 392.00p | 313,201 |
May 22, 2025 | 391.50p | 394.50p | 389.04p | 392.50p | 519,830 |
May 21, 2025 | 394.00p | 396.00p | 389.00p | 392.50p | 408,793 |
May 20, 2025 | 392.00p | 397.50p | 391.19p | 394.50p | 579,208 |
May 19, 2025 | 394.00p | 398.05p | 387.50p | 393.50p | 539,134 |
May 16, 2025 | 396.50p | 398.00p | 393.00p | 393.00p | 309,504 |
May 15, 2025 | 394.00p | 396.50p | 393.00p | 394.50p | 394,350 |
May 14, 2025 | 392.00p | 398.50p | 390.50p | 394.00p | 593,026 |
May 13, 2025 | 393.00p | 399.00p | 392.50p | 394.00p | 695,207 |
May 12, 2025 | 399.00p | 401.00p | 394.00p | 395.00p | 473,802 |
May 9, 2025 | 398.00p | 399.00p | 396.33p | 398.50p | 326,864 |
May 8, 2025 | 397.00p | 398.81p | 395.00p | 398.50p | 670,531 |
May 7, 2025 | 396.50p | 399.00p | 395.00p | 396.50p | 543,966 |
May 6, 2025 | 397.50p | 399.50p | 391.00p | 398.00p | 656,100 |
May 2, 2025 | 397.00p | 399.10p | 393.00p | 396.00p | 493,521 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Integrafin Holdings PLC | 367.50 | 13.25 |
Genus PLC | 2,410.00 | 7.83 |
Trustpilot Group PLC | 271.40 | 7.44 |
Experian PLC | 4,018.00 | 4.28 |
Hilton Food Group PLC | 871.00 | 3.08 |
Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
Company | Price | % Chg |
---|---|---|
Barratt Redrow PLC | 377.30 | -9.41 |
B&M European Value Retail S.A. | 234.30 | -9.08 |
Convatec Group PLC | 244.40 | -5.64 |
Hochschild Mining PLC | 274.40 | -4.92 |
Fresnillo PLC | 1,470.00 | -4.67 |
4Imprint Group PLC | 3,575.00 | -3.77 |