Dark

BHGG
BH GLOBAL LIMITED
stock LSE

Inactive

Jul 12, 2021

19.30GBP+0.915%(+0.18)53,053

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-12	19.1000	19.3000	18.8000	19.3000	+0.915%	53,053	0.000%
2021-07-09	19.1500	19.2000	19.1000	19.1250	-1.290%	8,502	+0.915%
2021-07-07	19.3000	19.3000	19.3000	19.3750	0.000%	9,885	-0.387%
2021-07-06	19.3500	19.3500	19.3000	19.3750	+0.389%	15,897	-0.387%
2021-07-05	19.4000	19.4000	19.4000	19.3000	-0.771%	21,470	0.000%
2021-07-02	19.6000	19.6000	19.4000	19.4500	-0.256%	9,889	-0.771%
2021-07-01	19.4000	19.6500	19.3000	19.5000	-0.763%	16,640	-1.026%
2021-06-30	19.5000	19.6500	19.3500	19.6500	+2.344%	15,215	-1.781%
2021-06-29	19.3000	19.3500	18.7500	19.2000	+0.130%	24,326	+0.521%
2021-06-28	19.5000	19.5500	19.1000	19.1750	-3.401%	129,345	+0.652%
2021-06-25	19.8500	19.8500	19.8500	19.8500	+0.634%	9,467	-2.771%
2021-06-24	19.5000	19.8500	19.5000	19.7250	-0.127%	16,139	-2.155%
2021-06-23	19.4500	19.7500	19.2500	19.7500	+3.403%	21,621	-2.278%
2021-06-22	19.3000	19.5500	19.1000	19.1000	-2.051%	112,801	+1.047%
2021-06-21	19.4500	19.5000	19.3000	19.5000	+0.775%	9,860	-1.026%
2021-06-18	19.5000	19.5000	19.0000	19.3500	-0.258%	10,893	-0.258%
2021-06-17	19.4000	19.4000	19.3000	19.4000	-0.129%	7,491	-0.515%
2021-06-16	19.4500	19.5000	19.3000	19.4250	-0.639%	13,002	-0.644%
2021-06-15	19.5000	19.6500	19.4500	19.5500	+0.514%	9,504	-1.279%
2021-06-14	19.7000	19.7000	19.4500	19.4500	-0.256%	7,799	-0.771%
2021-06-11	19.7500	19.7500	19.5000	19.5000	-1.015%	16,034	-1.026%
2021-06-10	19.5500	19.7500	19.5500	19.7000	+0.254%	16,120	-2.030%
2021-06-09	19.6500	19.6500	19.6500	19.6500	-0.254%	11,557	-1.781%
2021-06-07	19.7000	19.7000	19.7000	19.7000	+0.510%	29,525	-2.030%
2021-06-04	19.7000	19.7000	19.7000	19.6000	-0.127%	83,867	-1.531%
2021-06-02	19.7000	19.7000	19.7000	19.6250	0.000%	67,954	-1.656%
2021-06-01	19.5000	19.7000	19.5000	19.6250	+0.641%	8,900	-1.656%
2021-05-28	19.4500	19.6000	19.4500	19.5000	+0.257%	52,556	-1.026%
2021-05-27	19.3000	19.7000	19.3000	19.4500	+0.517%	20,359	-0.771%
2021-05-26	19.4000	19.5000	19.3000	19.3500	-1.023%	21,747	-0.258%
2021-05-25	19.4000	19.6000	19.4000	19.5500	+0.514%	40,292	-1.279%
2021-05-20	19.3000	19.3000	19.2000	19.4500	+0.777%	7,126	-0.771%
2021-05-18	19.2000	19.3500	19.2000	19.3000	0.000%	24,887	0.000%
2021-05-17	19.2000	19.2000	19.2000	19.3000	-0.515%	10,346	0.000%
2021-05-14	19.3500	19.3500	19.3500	19.4000	+0.518%	13,727	-0.515%
2021-05-13	19.2500	19.5000	19.2500	19.3000	+0.260%	18,058	0.000%
2021-05-11	19.0500	19.3500	19.0500	19.2500	+0.260%	8,717	+0.260%
2021-05-07	19.0000	19.3000	18.9000	19.2000	+1.587%	21,175	+0.521%
2021-05-06	18.8000	19.0000	18.7500	18.9000	+1.340%	21,994	+2.116%
2021-05-05	18.6500	18.7500	18.6000	18.6500	0.000%	7,837	+3.485%
2021-05-04	18.5000	18.8000	18.5000	18.6500	-0.134%	31,820	+3.485%
2021-04-30	18.6500	18.7000	18.6500	18.6750	-0.400%	16,120	+3.347%
2021-04-29	18.7500	18.7500	18.7500	18.7500	+1.078%	42,103	+2.933%
2021-04-28	18.7000	18.8000	18.5500	18.5500	-0.536%	58,557	+4.043%
2021-04-26	18.8500	18.8500	18.6000	18.6500	-0.267%	21,011	+3.485%
2021-04-23	18.8000	18.8500	17.9500	18.7000	-0.532%	46,055	+3.209%
2021-04-22	19.0000	19.0000	18.8000	18.8000	-0.529%	32,314	+2.660%
2021-04-21	19.1000	19.1000	18.9000	18.9000	-1.691%	18,446	+2.116%
2021-04-20	19.2000	19.2000	19.2000	19.2250	+1.451%	12,073	+0.390%
2021-04-16	19.3000	19.3000	18.9500	18.9500	-1.430%	21,155	+1.847%
2021-04-15	19.1500	19.1500	19.1500	19.2250	-0.646%	23,711	+0.390%
2021-04-13	19.2500	19.3500	19.2000	19.3500	+0.259%	10,463	-0.258%
2021-04-12	19.3500	19.3500	19.1500	19.3000	-1.026%	21,079	0.000%
2021-04-09	19.2000	19.5500	19.2000	19.5000	+0.515%	11,426	-1.026%
2021-04-08	19.3000	19.4000	19.3000	19.4000	-0.129%	17,468	-0.515%
2021-04-07	19.4000	19.5500	19.3000	19.4250	+0.778%	47,112	-0.644%
2021-04-06	19.4000	19.6000	19.4000	19.2750	+0.916%	19,835	+0.130%
2021-04-01	19.3500	19.3500	19.3000	19.1000	+0.792%	22,268	+1.047%
2021-03-31	19.0000	19.0000	18.9500	18.9500	+0.132%	23,488	+1.847%
2021-03-30	18.8000	18.8500	18.8000	18.9250	+0.398%	19,746	+1.982%
2021-03-29	18.7500	19.2000	18.7500	18.8500	-0.265%	23,176	+2.387%
2021-03-26	18.8000	19.2000	18.7500	18.9000	+0.265%	105,958	+2.116%
2021-03-25	18.8500	18.9500	18.8000	18.8500	-0.396%	17,320	+2.387%
2021-03-24	18.8000	19.1000	18.8000	18.9250	-0.132%	8,885	+1.982%
2021-03-23	18.8500	19.2000	18.6500	18.9500	+0.798%	16,610	+1.847%
2021-03-22	19.0000	19.1500	18.8000	18.8000	+0.535%	12,848	+2.660%
2021-03-19	19.0000	19.3000	18.7000	18.7000	-1.966%	32,576	+3.209%
2021-03-18	19.0500	19.3000	18.8500	19.0750	+0.395%	27,894	+1.180%
2021-03-17	19.3500	19.4500	19.0000	19.0000	-2.062%	24,458	+1.579%
2021-03-16	18.9000	19.4000	17.7000	19.4000	+2.781%	29,158	-0.515%
2021-03-15	18.9500	19.0500	18.8500	18.8750	+1.206%	10,536	+2.252%
2021-03-12	18.5000	18.7500	18.4500	18.6500	-1.061%	19,416	+3.485%
2021-03-11	18.5000	18.8500	18.3000	18.8500	+0.937%	7,210	+2.387%
2021-03-10	18.5500	18.8000	18.5500	18.6750	+0.946%	73,955	+3.347%
2021-03-09	18.7000	18.7000	18.5000	18.5000	+0.135%	41,072	+4.324%
2021-03-08	18.5000	18.5000	18.5000	18.4750	+0.408%	23,773	+4.465%
2021-03-05	18.6000	18.6500	17.8000	18.4000	-0.541%	50,773	+4.891%
2021-03-04	18.8000	18.8000	18.5000	18.5000	-2.632%	15,964	+4.324%
2021-03-03	19.0500	19.0500	18.8000	19.0000	-0.783%	71,902	+1.579%
2021-03-02	19.1000	19.4000	18.9000	19.1500	+0.262%	68,060	+0.783%
2021-03-01	19.0500	19.0500	18.6000	19.1000	+0.131%	48,661	+1.047%
2021-02-26	19.1000	19.4500	19.0000	19.0750	-0.909%	16,832	+1.180%
2021-02-25	19.3500	19.3500	19.0500	19.2500	+0.522%	13,554	+0.260%
2021-02-24	19.2500	19.2500	19.0000	19.1500	+4.076%	9,546	+0.783%
2021-02-23	19.2000	19.2500	18.3000	18.4000	-4.787%	30,015	+4.891%
2021-02-22	19.2000	19.3000	19.1500	19.3250	+0.914%	22,620	-0.129%
2021-02-19	19.4000	19.4000	18.7000	19.1500	-1.289%	20,497	+0.783%
2021-02-18	19.5000	19.5000	19.4000	19.4000	-1.272%	21,410	-0.515%
2021-02-17	19.4000	19.9000	19.3000	19.6500	-0.506%	9,110	-1.781%
2021-02-16	19.2500	19.7500	19.0000	19.7500	+2.332%	34,876	-2.278%
2021-02-15	19.1000	19.5500	19.1000	19.3000	+1.047%	32,519	0.000%
2021-02-12	19.2500	19.6000	19.0000	19.1000	-0.261%	15,807	+1.047%
2021-02-11	19.2000	19.6000	19.0500	19.1500	-0.777%	25,770	+0.783%
2021-02-10	19.2000	19.3000	19.2000	19.3000	-1.026%	41,989	0.000%
2021-02-09	19.5000	19.5000	19.1500	19.5000	-1.141%	14,230	-1.026%
2021-02-08	19.6000	19.7000	19.6000	19.7250	+0.382%	20,940	-2.155%
2021-02-05	19.5500	19.7500	19.5500	19.6500	+0.769%	17,108	-1.781%
2021-02-04	19.3000	19.5500	19.2000	19.5000	-98.990%	33,686	-1.026%
2021-02-03	1,954.2110	1,954.2800	1,927.9000	1,930.0000	+9,797.436%	26,962	-99.000%
2021-02-02	19.1500	19.5000	19.1000	19.5000	+2.362%	11,492	-1.026%
2021-02-01	19.1000	19.3000	19.0500	19.0500	-1.295%	8,684	+1.312%
2021-01-29	19.2000	19.3000	19.2000	19.3000	+1.847%	22,015	0.000%
2021-01-28	19.0000	19.0000	19.0000	18.9500	+0.798%	64,905	+1.847%
2021-01-27	18.7000	19.5500	18.7000	18.8000	+1.897%	26,586	+2.660%
2021-01-26	18.8500	19.0000	18.2500	18.4500	-2.252%	80,678	+4.607%
2021-01-25	20.1000	20.1000	18.7000	18.8750	-4.188%	127,201	+2.252%
2021-01-22	20.3000	20.3000	19.7000	19.7000	-2.475%	56,267	-2.030%
2021-01-21	20.2000	20.4000	20.1000	20.2000	+0.498%	45,262	-4.455%
2021-01-20	20.1000	20.1000	20.1000	20.1000	-0.248%	186,263	-3.980%
2021-01-19	20.1000	20.2000	20.0000	20.1500	+0.876%	163,903	-4.218%
2021-01-18	20.0000	20.0000	19.9000	19.9750	-0.374%	36,341	-3.379%
2021-01-15	20.1000	20.2000	20.0000	20.0500	-0.743%	131,989	-3.741%
2021-01-14	20.2000	20.3000	20.1000	20.2000	0.000%	64,022	-4.455%
2021-01-13	20.1000	20.2000	20.1000	20.2000	+1.000%	84,171	-4.455%
2021-01-12	20.2000	20.3000	20.0000	20.0000	0.000%	14,984	-3.500%
2021-01-11	20.0000	20.2000	19.9000	20.0000	0.000%	47,496	-3.500%
2021-01-08	20.2000	20.2000	20.0000	20.0000	+0.251%	28,557	-3.500%
2021-01-07	19.7500	20.0000	19.7500	19.9500	+0.758%	34,855	-3.258%
2021-01-06	19.8500	20.0000	19.8500	19.8000	-0.252%	48,248	-2.525%
2021-01-05	19.8000	20.0000	19.7000	19.8500	+2.584%	35,588	-2.771%
2021-01-04	19.3500	19.8000	19.3500	19.3500	+0.519%	13,187	-0.258%
2020-12-31	19.4500	19.7000	19.2500	19.2500	-1.786%	7,731	+0.260%
2020-12-30	19.5000	19.6500	19.5000	19.6000	+1.031%	23,664	-1.531%
2020-12-29	19.7000	19.9000	19.4000	19.4000	-0.894%	16,301	-0.515%
2020-12-24	19.3500	19.7000	19.3500	19.5750	+0.128%	6,076	-1.405%
2020-12-23	19.4500	19.6000	19.2500	19.5500	+0.128%	20,282	-1.279%
2020-12-22	19.6500	19.8500	19.5000	19.5250	-0.510%	28,891	-1.152%
2020-12-21	19.6000	19.8000	19.6000	19.6250	+1.421%	27,546	-1.656%
2020-12-18	20.0000	20.3000	19.3500	19.3500	-1.777%	25,985	-0.258%
2020-12-17	19.2500	20.0000	19.2500	19.7000	+1.285%	48,604	-2.030%
2020-12-16	19.2000	19.5500	19.1500	19.4500	+2.100%	33,355	-0.771%
2020-12-15	19.5000	19.8000	19.0500	19.0500	-2.558%	59,472	+1.312%
2020-12-14	18.9000	19.5500	18.9000	19.5500	+0.773%	38,877	-1.279%
2020-12-11	19.0500	19.4000	19.0500	19.4000	+1.837%	13,210	-0.515%
2020-12-10	19.0000	19.0500	19.0000	19.0500	+0.263%	23,901	+1.312%
2020-12-09	19.0000	19.2500	19.0000	19.0000	+0.529%	19,396	+1.579%
2020-12-08	19.0000	19.0000	18.8500	18.9000	+0.800%	31,496	+2.116%
2020-12-07	18.9000	18.9500	18.7500	18.7500	-0.531%	16,310	+2.933%
2020-12-04	18.8000	19.0000	18.8000	18.8500	-0.265%	12,858	+2.387%
2020-12-03	19.0000	19.0000	18.8000	18.9000	+0.265%	28,241	+2.116%
2020-12-02	19.0000	19.0500	18.8000	18.8500	0.000%	50,608	+2.387%
2020-12-01	18.8500	18.9500	18.7000	18.8500	0.000%	125,129	+2.387%
2020-11-30	18.9000	19.0000	18.8000	18.8500	-0.528%	20,766	+2.387%
2020-11-27	18.7000	18.9500	18.6000	18.9500	+0.798%	33,461	+1.847%
2020-11-26	18.8000	18.8500	18.6500	18.8000	-0.265%	12,986	+2.660%
2020-11-25	18.8000	18.9000	18.6500	18.8500	+1.617%	30,501	+2.387%
2020-11-24	18.5000	18.7000	18.5000	18.5500	-98.997%	22,017	+4.043%
2020-11-23	1,833.8550	1,856.1500	1,833.8550	1,850.0000	+9,900.000%	23,236	-98.957%
2020-11-20	18.3000	18.5000	18.2500	18.5000	+1.509%	15,920	+4.324%
2020-11-19	18.5500	18.5500	18.2000	18.2250	-0.410%	28,684	+5.898%
2020-11-18	18.2000	18.8000	18.2000	18.3000	+1.105%	28,018	+5.464%
2020-11-17	18.6000	18.6000	17.7500	18.1000	-2.162%	65,241	+6.630%
2020-11-16	18.5000	18.5000	18.5000	18.5000	-0.804%	14,753	+4.324%
2020-11-13	18.6500	18.6500	18.6500	18.6500	-99.000%	13,168	+3.485%
2020-11-12	1,877.7500	1,878.5000	1,865.0000	1,865.0000	+9,900.000%	14,111	-98.965%
2020-11-11	18.6500	18.6500	18.6000	18.6500	-1.583%	13,870	+3.485%
2020-11-10	18.9500	18.9500	18.5000	18.9500	+1.202%	31,273	+1.847%
2020-11-09	18.9000	19.0500	18.7000	18.7250	-0.399%	43,255	+3.071%
2020-11-06	18.6000	18.6000	18.6000	18.8000	+1.622%	16,448	+2.660%
2020-11-05	18.6000	18.6000	18.5000	18.5000	-1.070%	19,975	+4.324%
2020-11-04	18.7000	18.8000	18.5500	18.7000	+0.538%	17,315	+3.209%
2020-11-03	18.4500	18.7500	18.4000	18.6000	-0.268%	15,312	+3.763%
2020-11-02	18.5000	18.7000	18.4000	18.6500	+1.774%	18,939	+3.485%
2020-10-30	18.5000	18.5000	18.5000	18.3250	+0.137%	5,648	+5.321%
2020-10-29	18.4000	18.4000	18.3000	18.3000	-0.408%	15,245	+5.464%
2020-10-28	18.1500	18.4000	18.1000	18.3750	+0.136%	11,203	+5.034%
2020-10-27	18.4500	18.4500	18.3500	18.3500	+0.686%	79,872	+5.177%
2020-10-26	18.2000	18.4000	18.1500	18.2250	0.000%	11,852	+5.898%
2020-10-23	18.5000	18.5000	18.4500	18.2250	-1.486%	31,691	+5.898%
2020-10-22	18.4500	18.5500	18.2500	18.5000	-0.804%	17,955	+4.324%
2020-10-21	18.7000	18.7500	18.5500	18.6500	+0.539%	35,266	+3.485%
2020-10-20	18.5000	18.5500	18.5000	18.5500	-0.536%	7,727	+4.043%
2020-10-19	18.5000	18.5000	18.5000	18.6500	+0.134%	10,125	+3.485%
2020-10-16	18.8000	18.8000	18.7500	18.6250	-0.401%	6,238	+3.624%
2020-10-15	18.7000	18.8000	18.6500	18.7000	+0.134%	18,937	+3.209%
2020-10-14	18.6000	18.7000	18.6000	18.6750	-98.991%	15,860	+3.347%
2020-10-13	1,855.7250	1,855.7250	1,837.5040	1,850.0000	+9,927.100%	10,774	-98.957%
2020-10-12	18.4000	18.5000	18.4000	18.4500	-1.337%	56,580	+4.607%
2020-10-09	18.3000	18.7000	18.3000	18.7000	+2.747%	24,874	+3.209%
2020-10-08	18.4500	18.7000	18.2000	18.2000	-3.191%	26,051	+6.044%
2020-10-07	18.6000	18.8000	18.5000	18.8000	0.000%	17,980	+2.660%
2020-10-06	18.6000	18.9500	18.6000	18.8000	+1.348%	62,709	+2.660%
2020-10-05	18.5500	18.5500	18.5000	18.5500	+0.270%	18,046	+4.043%
2020-10-02	18.8000	18.8000	18.5000	18.5000	-1.465%	31,737	+4.324%
2020-10-01	18.9500	18.9500	18.8500	18.7750	+0.133%	30,536	+2.796%
2020-09-30	18.8000	18.9500	18.7000	18.7500	-0.133%	10,833	+2.933%
2020-09-29	18.9000	18.9500	18.6000	18.7750	-0.530%	46,380	+2.796%
2020-09-28	18.8500	18.9000	18.8000	18.8750	-0.132%	29,766	+2.252%
2020-09-25	18.8000	18.9000	18.8000	18.9000	+0.800%	13,514	+2.116%
2020-09-24	18.7000	18.7000	18.7000	18.7500	+0.402%	8,286	+2.933%
2020-09-23	18.5500	18.5500	18.4500	18.6750	+0.674%	13,895	+3.347%
2020-09-22	18.7500	18.9000	18.5500	18.5500	-1.592%	95,513	+4.043%
2020-09-21	18.8500	18.8500	18.5000	18.8500	+2.168%	89,082	+2.387%
2020-09-18	18.7500	18.7500	18.2000	18.4500	-0.806%	23,932	+4.607%
2020-09-17	18.6000	18.9500	18.6000	18.6000	+2.198%	13,263	+3.763%
2020-09-16	18.8000	18.8000	18.2000	18.2000	-3.191%	7,502	+6.044%
2020-09-15	18.7500	18.7500	18.7500	18.8000	+0.267%	10,523	+2.660%
2020-09-14	18.7500	18.7500	18.7500	18.7500	0.000%	9,050	+2.933%
2020-09-11	18.6000	18.9000	18.6000	18.7500	+0.806%	4,038	+2.933%
2020-09-10	18.6500	18.8500	18.6000	18.6000	-0.268%	43,874	+3.763%
2020-09-09	18.7000	18.9500	18.6500	18.6500	-0.533%	7,063	+3.485%
2020-09-08	18.8500	18.9000	18.8500	18.7500	+1.078%	12,786	+2.933%
2020-09-07	18.8500	18.8500	18.8000	18.5500	-0.269%	7,962	+4.043%
2020-09-04	18.6000	18.9000	18.5000	18.6000	+1.778%	30,517	+3.763%
2020-09-03	18.1000	18.4000	18.1000	18.2750	+0.412%	17,678	+5.609%
2020-09-02	18.1500	18.3500	18.1000	18.2000	+0.275%	18,592	+6.044%
2020-09-01	18.5500	18.5500	18.1500	18.1500	-0.275%	9,154	+6.336%
2020-08-28	18.3000	18.3000	18.2000	18.2000	-1.087%	13,086	+6.044%
2020-08-27	18.9000	18.9000	18.3000	18.4000	-0.675%	19,794	+4.891%
2020-08-26	18.4500	18.6000	18.4500	18.5250	+0.679%	19,968	+4.184%
2020-08-25	18.4000	18.5500	18.4000	18.4000	-0.271%	16,192	+4.891%
2020-08-24	18.6000	18.9000	18.4500	18.4500	-1.337%	14,349	+4.607%
2020-08-21	18.6500	18.7500	18.5500	18.7000	+0.538%	22,611	+3.209%
2020-08-20	18.5000	18.7500	18.5000	18.6000	+0.270%	21,635	+3.763%
2020-08-19	18.5500	18.9000	18.5500	18.5500	+1.090%	27,936	+4.043%
2020-08-18	18.5500	18.9000	18.3500	18.3500	-1.078%	66,454	+5.177%
2020-08-17	18.6500	18.9000	18.5500	18.5500	-0.269%	2,426	+4.043%
2020-08-14	18.4500	18.6000	18.4000	18.6000	+1.087%	14,509	+3.763%
2020-08-13	18.5000	18.7500	18.4000	18.4000	-0.541%	14,030	+4.891%
2020-08-12	18.6500	18.8000	18.2500	18.5000	-0.804%	12,405	+4.324%
2020-08-11	18.5000	18.7000	18.5000	18.6500	+1.635%	53,007	+3.485%
2020-08-10	18.5000	18.5500	18.3500	18.3500	-0.542%	23,828	+5.177%
2020-08-07	18.6000	18.6000	18.4500	18.4500	+0.272%	16,895	+4.607%
2020-08-06	18.4000	18.4500	18.4000	18.4000	-0.271%	48,529	+4.891%
2020-08-05	18.0500	18.6000	18.0500	18.4500	+2.786%	23,994	+4.607%
2020-08-04	18.2000	18.4000	17.9500	17.9500	-1.102%	14,210	+7.521%
2020-08-03	18.2000	18.3500	18.1500	18.1500	0.000%	34,987	+6.336%
2020-07-31	18.2500	18.4000	17.9500	18.1500	-0.548%	24,728	+6.336%
2020-07-30	18.1500	18.4000	18.1000	18.2500	+1.389%	160,010	+5.753%
2020-07-29	17.9000	18.2000	17.9000	18.0000	+0.279%	111,388	+7.222%
2020-07-28	18.1000	18.1000	17.9500	17.9500	+1.412%	18,603	+7.521%
2020-07-27	18.1000	18.1000	17.7000	17.7000	-0.562%	10,856	+9.040%
2020-07-24	17.8500	17.8500	17.8000	17.8000	0.000%	14,045	+8.427%
2020-07-23	17.9500	18.1500	17.7500	17.8000	-1.111%	21,055	+8.427%
2020-07-22	17.9500	18.0000	17.9500	18.0000	+1.124%	15,728	+7.222%
2020-07-21	17.8500	17.8500	17.8000	17.8000	-1.521%	15,673	+8.427%
2020-07-20	18.0000	18.0000	18.0000	18.0750	-98.994%	9,113	+6.777%
2020-07-17	1,785.0750	1,806.2500	1,780.0880	1,797.5000	+9,998.315%	18,058	-98.926%
2020-07-16	17.8500	18.3000	17.8000	17.8000	+0.282%	30,784	+8.427%
2020-07-15	17.9500	17.9500	17.7500	17.7500	-1.114%	17,450	+8.732%
2020-07-14	18.1000	18.1000	17.9500	17.9500	-0.829%	29,249	+7.521%
2020-07-13	18.2500	18.2500	18.1000	18.1000	-0.549%	18,805	+6.630%
2020-07-10	18.2000	18.4500	18.2000	18.2000	0.000%	6,789	+6.044%
2020-07-09	18.2500	18.2500	18.2000	18.2000	0.000%	16,700	+6.044%
2020-07-08	18.3500	18.6000	18.1500	18.2000	-0.274%	21,117	+6.044%
2020-07-07	18.5500	18.6000	18.2500	18.2500	-1.351%	11,017	+5.753%
2020-07-06	18.5500	18.6500	18.5000	18.5000	+0.543%	76,373	+4.324%
2020-07-03	18.7000	18.7500	18.4000	18.4000	-99.013%	75,021	+4.891%
2020-07-02	1,867.7170	1,878.2800	1,865.0000	1,865.0000	+9,900.000%	37,556	-98.965%
2020-07-01	18.5000	18.7000	18.1000	18.6500	+1.084%	92,323	+3.485%
2020-06-30	18.4500	18.6000	18.4500	18.4500	-99.000%	13,982	+4.607%
2020-06-29	1,830.0000	1,856.9190	1,830.0000	1,845.0000	+9,900.000%	7,323	-98.954%
2020-06-26	18.5500	18.5500	18.4000	18.4500	0.000%	13,432	+4.607%
2020-06-25	18.7500	18.7500	18.4000	18.4500	+0.272%	22,214	+4.607%
2020-06-24	18.9000	18.9000	18.4000	18.4000	-0.271%	8,028	+4.891%
2020-06-23	18.6000	18.8000	18.4500	18.4500	-1.337%	22,186	+4.607%
2020-06-22	18.7500	18.8000	18.5500	18.7000	+0.809%	13,660	+3.209%
2020-06-19	18.4000	18.6500	18.4000	18.5500	+0.542%	68,422	+4.043%
2020-06-18	18.7500	18.7500	18.4500	18.4500	-2.381%	152,491	+4.607%
2020-06-17	19.2000	19.2000	19.0000	18.9000	-2.073%	30,617	+2.116%
2020-06-16	18.7000	19.3000	18.7000	19.3000	+1.847%	22,486	0.000%
2020-06-15	18.5500	19.2000	18.5500	18.9500	+1.609%	65,185	+1.847%
2020-06-12	18.8000	18.9500	18.5000	18.6500	+0.539%	42,772	+3.485%
2020-06-11	18.0000	18.8000	17.8500	18.5500	+3.056%	78,531	+4.043%
2020-06-10	18.0000	18.4000	17.9000	18.0000	+0.559%	45,333	+7.222%
2020-06-09	18.3500	18.6000	17.9000	17.9000	-3.243%	46,546	+7.821%
2020-06-08	18.5000	18.5000	18.5000	18.5000	-1.596%	19,746	+4.324%
2020-06-05	18.4000	18.8000	18.3500	18.8000	+1.622%	19,304	+2.660%
2020-06-04	18.6000	18.6000	18.4500	18.5000	+1.093%	72,236	+4.324%
2020-06-03	18.8000	18.9500	18.3000	18.3000	-1.613%	28,173	+5.464%
2020-06-02	19.0500	19.0500	18.6000	18.6000	-0.535%	32,510	+3.763%
2020-06-01	18.7000	18.7000	18.6500	18.7000	-0.927%	18,220	+3.209%
2020-05-29	19.0500	19.0500	19.0500	18.8750	+0.936%	5,921	+2.252%
2020-05-28	19.2000	19.2000	18.7000	18.7000	-0.532%	13,955	+3.209%
2020-05-27	19.0500	19.1000	18.8000	18.8000	-0.529%	42,107	+2.660%
2020-05-26	19.1500	19.1500	18.9000	18.9000	+0.532%	10,649	+2.116%
2020-05-22	19.0500	19.1000	18.8000	18.8000	-1.828%	42,484	+2.660%
2020-05-21	19.0000	19.3000	19.0000	19.1500	+1.055%	101,855	+0.783%
2020-05-20	19.2000	19.2000	18.9500	18.9500	+0.265%	29,332	+1.847%
2020-05-19	19.0000	19.2000	18.7500	18.9000	-0.264%	39,943	+2.116%
2020-05-18	18.3500	19.0500	18.3500	18.9500	+1.337%	174,378	+1.847%
2020-05-15	18.7000	18.9000	18.7000	18.7000	+0.809%	148,972	+3.209%
2020-05-14	18.9000	19.3000	18.5500	18.5500	+0.542%	22,646	+4.043%
2020-05-13	18.7000	19.5000	18.2000	18.4500	+1.096%	57,468	+4.607%
2020-05-12	18.1000	18.4500	18.0500	18.2500	+0.829%	21,696	+5.753%
2020-05-11	18.5000	18.5000	18.1000	18.1000	+1.117%	20,720	+6.630%
2020-05-07	18.1000	18.1000	17.9000	17.9000	0.000%	30,443	+7.821%
2020-05-06	17.9500	18.5000	17.8500	17.9000	0.000%	65,688	+7.821%
2020-05-05	17.9000	18.2500	17.7000	17.9000	+1.130%	138,829	+7.821%
2020-05-04	17.8000	17.8000	17.4500	17.7000	+0.568%	47,249	+9.040%
2020-05-01	17.1000	18.0000	17.1000	17.6000	+1.441%	61,968	+9.659%
2020-04-30	17.4500	17.5000	17.2000	17.3500	+1.166%	22,035	+11.239%
2020-04-29	17.2000	17.6000	17.1000	17.1500	+0.882%	99,856	+12.536%
2020-04-28	16.9000	17.5000	16.7500	17.0000	+1.493%	61,838	+13.529%
2020-04-27	16.7000	16.9000	16.7000	16.7500	+0.601%	26,496	+15.224%
2020-04-24	16.5500	16.9000	16.5500	16.6500	-0.299%	22,531	+15.916%
2020-04-23	16.8500	16.8500	16.5500	16.7000	-0.299%	37,455	+15.569%
2020-04-22	16.8500	16.8500	16.6500	16.7500	-0.298%	33,136	+15.224%
2020-04-21	17.1500	17.2000	16.8000	16.8000	+0.599%	49,752	+14.881%
2020-04-20	17.4000	17.4000	16.2000	16.7000	-1.765%	22,129	+15.569%
2020-04-17	16.7500	17.0000	16.5500	17.0000	+2.719%	34,785	+13.529%
2020-04-16	16.7500	16.7500	16.2500	16.5500	+0.608%	17,750	+16.616%
2020-04-15	16.6500	17.1000	16.4500	16.4500	-1.201%	48,195	+17.325%
2020-04-14	17.0000	17.3500	16.6500	16.6500	+1.524%	25,581	+15.916%
2020-04-09	16.4000	17.4000	16.3500	16.4000	0.000%	18,882	+17.683%
2020-04-08	16.4500	16.7000	16.3500	16.4000	+0.923%	75,932	+17.683%
2020-04-07	16.5000	17.5000	16.2500	16.2500	-0.915%	57,095	+18.769%
2020-04-06	16.5000	16.5000	16.4000	16.4000	-0.606%	34,395	+17.683%
2020-04-03	16.4500	16.5000	16.4000	16.5000	0.000%	62,090	+16.970%
2020-04-02	16.8000	17.5000	16.4500	16.5000	-3.226%	57,584	+16.970%
2020-04-01	16.9500	17.3000	16.7000	17.0500	+1.187%	40,054	+13.196%
2020-03-31	16.0500	17.0000	15.9000	16.8500	+2.744%	113,485	+14.540%
2020-03-30	16.2000	16.4000	16.0000	16.4000	+1.863%	53,779	+17.683%
2020-03-27	15.7500	16.2500	15.6500	16.1000	+1.258%	35,484	+19.876%
2020-03-26	15.9000	16.3500	15.7000	15.9000	+0.952%	68,286	+21.384%
2020-03-25	16.0500	16.0500	15.7500	15.7500	-0.631%	34,872	+22.540%
2020-03-24	15.7000	16.2000	15.5500	15.8500	+2.589%	53,329	+21.767%
2020-03-23	15.5500	16.2000	15.4500	15.4500	-3.738%	41,553	+24.919%
2020-03-20	16.5000	17.5000	15.0000	16.0500	-0.926%	146,142	+20.249%
2020-03-19	16.9500	16.9500	16.2000	16.2000	-4.706%	75,484	+19.136%
2020-03-18	17.4500	17.6500	16.8000	17.0000	-0.585%	85,236	+13.529%
2020-03-17	17.0000	17.9500	16.7000	17.1000	+0.588%	79,825	+12.865%
2020-03-16	17.0000	17.4000	17.0000	17.0000	+0.890%	60,768	+13.529%
2020-03-13	17.4000	17.4000	16.8000	16.8500	-3.161%	117,496	+14.540%
2020-03-12	17.2000	17.4000	16.9000	17.4000	+5.455%	106,897	+10.920%
2020-03-11	16.5000	16.7000	16.4000	16.5000	0.000%	22,206	+16.970%
2020-03-10	16.2000	17.5500	16.0000	16.5000	+3.125%	69,694	+16.970%
2020-03-09	15.2500	16.0000	15.2500	16.0000	+4.918%	161,701	+20.625%
2020-03-06	15.3000	15.6500	15.2000	15.2500	+0.329%	113,427	+26.557%
2020-03-05	15.2000	15.4500	15.2000	15.2000	-1.299%	53,291	+26.974%
2020-03-04	15.1000	15.5000	15.1000	15.4000	+3.010%	53,399	+25.325%
2020-03-03	15.2500	15.2500	14.9500	14.9500	-0.499%	24,686	+29.097%
2020-03-02	15.2500	15.2500	14.9500	15.0250	+0.502%	25,979	+28.453%
2020-02-28	15.0000	15.3000	14.9500	14.9500	-0.333%	44,017	+29.097%
2020-02-27	15.0000	15.0000	15.0000	15.0000	-0.332%	27,151	+28.667%
2020-02-26	15.0500	15.0500	15.0500	15.0500	0.000%	16,453	+28.239%
2020-02-25	15.0500	15.2000	15.0500	15.0500	0.000%	8,242	+28.239%
2020-02-24	15.0500	15.1500	15.0500	15.0500	-0.824%	15,589	+28.239%
2020-02-21	15.1000	15.3000	15.0500	15.1750	-99.007%	22,557	+27.183%
2020-02-20	1,521.5000	1,527.5000	1,510.0000	1,527.5000	+9,932.841%	41,027	-98.736%
2020-02-19	15.1000	15.4000	15.1000	15.2250	+0.828%	12,460	+26.765%
2020-02-18	15.1500	15.1500	15.1000	15.1000	-99.016%	19,601	+27.815%
2020-02-17	1,515.0000	1,535.0000	1,515.0000	1,535.0000	+10,032.013%	10,320	-98.743%
2020-02-14	15.3500	15.3500	15.1500	15.1500	0.000%	8,570	+27.393%
2020-02-13	15.2000	15.2000	15.1500	15.1500	-99.015%	30,812	+27.393%
2020-02-12	1,520.0000	1,537.5000	1,520.0000	1,537.5000	+10,015.132%	7,371	-98.745%
2020-02-11	15.3000	15.3000	15.2000	15.2000	-0.654%	24,957	+26.974%
2020-02-10	15.3000	15.6000	15.2500	15.3000	+0.328%	25,240	+26.144%
2020-02-07	15.3000	15.3000	15.2500	15.2500	+0.329%	10,156	+26.557%
2020-02-06	15.4000	15.4000	15.2000	15.2000	-0.654%	50,072	+26.974%
2020-02-05	15.6500	15.6500	15.3000	15.3000	0.000%	11,482	+26.144%
2020-02-04	15.3000	15.3000	15.3000	15.3000	0.000%	11,272	+26.144%
2020-02-03	15.3500	15.3500	15.3000	15.3000	-0.326%	14,270	+26.144%
2020-01-31	15.3500	15.3500	15.3500	15.3500	-0.486%	13,840	+25.733%
2020-01-30	15.6500	15.6500	15.3500	15.4250	+0.489%	30,586	+25.122%
2020-01-29	15.3500	15.4000	15.3500	15.3500	-1.127%	27,114	+25.733%
2020-01-28	15.3500	15.7000	15.3500	15.5250	+0.812%	15,257	+24.316%
2020-01-27	15.4000	15.4000	15.3500	15.4000	-0.645%	10,907	+25.325%
2020-01-24	15.4000	15.6000	15.4000	15.5000	-0.322%	11,031	+24.516%
2020-01-23	15.4000	15.7000	15.4000	15.5500	-1.270%	4,353	+24.116%
2020-01-22	15.4000	15.7500	15.3500	15.7500	+2.606%	13,326	+22.540%
2020-01-21	15.4000	15.4000	15.3000	15.3500	0.000%	35,135	+25.733%
2020-01-20	15.3500	15.6500	15.3500	15.3500	-1.603%	15,483	+25.733%
2020-01-17	15.6500	15.6500	15.3500	15.6000	+0.645%	48,438	+23.718%
2020-01-16	15.6500	15.6500	15.3000	15.5000	+1.307%	14,641	+24.516%
2020-01-15	15.3000	15.4000	15.3000	15.3000	-0.326%	9,409	+26.144%
2020-01-14	15.3000	15.6000	15.3000	15.3500	0.000%	12,341	+25.733%
2020-01-13	15.3500	15.4500	15.3000	15.3500	-0.647%	22,035	+25.733%
2020-01-10	15.3500	15.4500	15.3500	15.4500	+0.651%	8,750	+24.919%
2020-01-09	15.4000	15.5000	15.3500	15.3500	-0.325%	27,259	+25.733%

.dark-mode .WQKK9h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WQKK9h{ color: #333333; background-color: white; border: 2px solid #333333; }BHGGBH GLOBAL LIMITEDstock LSE

BHGG
BH GLOBAL LIMITED
stock LSE