UK markets open in 1 hour 34 minutes
NIKKEI 225
38,347.45 -58.21 (-0.15%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.16 -0.77 (-0.94%) GOLD FUTURES
2,296.60 -6.30 (-0.27%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,117.09 -2,715.55 (-5.34%)
BH Macro Limited (BHMG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:44PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 360.00 | 360.11 | 355.50 | 360.00 | 360.00 | 1,050,373 |
| 29 Apr 2024 | 352.00 | 359.50 | 352.00 | 359.00 | 359.00 | 786,188 |
| 26 Apr 2024 | 352.50 | 355.00 | 351.59 | 355.00 | 355.00 | 795,660 |
| 25 Apr 2024 | 353.00 | 353.50 | 351.65 | 353.50 | 353.50 | 1,009,158 |
| 24 Apr 2024 | 350.50 | 352.50 | 350.50 | 352.50 | 352.50 | 905,786 |
| 23 Apr 2024 | 353.00 | 354.15 | 352.34 | 353.00 | 353.00 | 1,152,644 |
| 22 Apr 2024 | 356.50 | 357.00 | 353.16 | 354.00 | 354.00 | 1,270,484 |
| 19 Apr 2024 | 353.00 | 356.21 | 351.00 | 356.00 | 356.00 | 754,255 |
| 18 Apr 2024 | 344.00 | 353.00 | 344.00 | 351.00 | 351.00 | 2,015,458 |
| 17 Apr 2024 | 337.50 | 345.33 | 337.10 | 345.00 | 345.00 | 743,822 |
| 16 Apr 2024 | 340.00 | 340.00 | 336.50 | 338.50 | 338.50 | 650,893 |
| 15 Apr 2024 | 336.50 | 340.50 | 334.75 | 339.50 | 339.50 | 858,193 |
| 12 Apr 2024 | 332.00 | 336.00 | 331.05 | 335.50 | 335.50 | 954,941 |
| 11 Apr 2024 | 333.00 | 333.82 | 330.00 | 331.50 | 331.50 | 711,486 |
| 10 Apr 2024 | 331.00 | 333.00 | 330.00 | 331.00 | 331.00 | 1,763,818 |
| 09 Apr 2024 | 332.50 | 332.50 | 330.00 | 331.00 | 331.00 | 1,093,214 |
| 08 Apr 2024 | 331.50 | 333.50 | 331.50 | 332.00 | 332.00 | 974,992 |
| 05 Apr 2024 | 334.50 | 334.50 | 330.68 | 334.00 | 334.00 | 701,269 |
| 04 Apr 2024 | 333.00 | 340.50 | 331.00 | 333.50 | 333.50 | 1,377,268 |
| 03 Apr 2024 | 333.00 | 337.00 | 331.69 | 332.00 | 332.00 | 1,045,815 |
| 02 Apr 2024 | 333.50 | 335.00 | 331.50 | 333.50 | 333.50 | 801,107 |
| 28 Mar 2024 | 335.00 | 337.00 | 333.00 | 333.50 | 333.50 | 1,395,439 |
| 27 Mar 2024 | 329.00 | 336.00 | 329.00 | 336.00 | 336.00 | 1,231,135 |
| 26 Mar 2024 | 328.00 | 331.00 | 327.00 | 328.00 | 328.00 | 1,339,224 |
| 25 Mar 2024 | 331.00 | 331.00 | 325.43 | 328.00 | 328.00 | 2,350,061 |
| 22 Mar 2024 | 331.00 | 331.00 | 328.00 | 331.00 | 331.00 | 811,638 |
| 21 Mar 2024 | 335.00 | 335.00 | 329.50 | 330.00 | 330.00 | 912,360 |
| 20 Mar 2024 | 335.00 | 336.50 | 330.00 | 330.00 | 330.00 | 1,094,776 |
| 19 Mar 2024 | 337.00 | 340.00 | 335.00 | 335.50 | 335.50 | 1,018,319 |
| 18 Mar 2024 | 335.00 | 338.00 | 333.50 | 337.00 | 337.00 | 1,264,147 |
| 15 Mar 2024 | 335.00 | 338.51 | 333.00 | 336.50 | 336.50 | 2,429,346 |
| 14 Mar 2024 | 338.00 | 341.00 | 335.00 | 337.00 | 337.00 | 798,141 |
| 13 Mar 2024 | 331.00 | 340.50 | 331.00 | 339.50 | 339.50 | 1,769,040 |
| 12 Mar 2024 | 334.00 | 335.50 | 330.00 | 330.00 | 330.00 | 1,215,249 |
| 11 Mar 2024 | 338.50 | 339.00 | 333.00 | 335.00 | 335.00 | 1,378,003 |
| 08 Mar 2024 | 335.00 | 339.00 | 334.00 | 339.00 | 339.00 | 1,087,632 |
| 07 Mar 2024 | 340.00 | 341.50 | 334.00 | 335.00 | 335.00 | 930,531 |
| 06 Mar 2024 | 344.00 | 346.00 | 340.00 | 340.50 | 340.50 | 1,079,515 |
| 05 Mar 2024 | 347.00 | 347.88 | 342.00 | 343.00 | 343.00 | 795,054 |
| 04 Mar 2024 | 345.00 | 345.99 | 342.00 | 344.50 | 344.50 | 688,120 |
| 01 Mar 2024 | 352.00 | 352.00 | 344.50 | 345.00 | 345.00 | 1,304,573 |
| 29 Feb 2024 | 351.00 | 353.00 | 347.50 | 348.00 | 348.00 | 661,373 |
| 28 Feb 2024 | 352.00 | 354.11 | 351.00 | 351.50 | 351.50 | 650,008 |
| 27 Feb 2024 | 354.00 | 356.50 | 352.39 | 355.00 | 355.00 | 725,886 |
| 26 Feb 2024 | 351.50 | 355.50 | 350.63 | 354.00 | 354.00 | 837,183 |
| 23 Feb 2024 | 358.00 | 359.70 | 352.50 | 352.50 | 352.50 | 1,722,625 |
| 22 Feb 2024 | 363.00 | 363.00 | 359.12 | 360.00 | 360.00 | 457,156 |
| 21 Feb 2024 | 354.00 | 360.00 | 354.00 | 360.00 | 360.00 | 863,662 |
| 20 Feb 2024 | 359.50 | 359.50 | 354.00 | 354.00 | 354.00 | 748,295 |
| 19 Feb 2024 | 360.00 | 360.00 | 352.50 | 357.00 | 357.00 | 610,105 |
| 16 Feb 2024 | 358.50 | 360.00 | 355.00 | 358.00 | 358.00 | 522,829 |
| 15 Feb 2024 | 357.00 | 357.00 | 354.00 | 356.50 | 356.50 | 490,372 |
| 14 Feb 2024 | 355.00 | 357.00 | 351.50 | 352.00 | 352.00 | 634,364 |
| 13 Feb 2024 | 358.00 | 358.00 | 351.50 | 354.00 | 354.00 | 831,269 |
| 12 Feb 2024 | 357.00 | 358.26 | 352.50 | 353.50 | 353.50 | 970,185 |
| 09 Feb 2024 | 361.50 | 362.61 | 356.00 | 357.00 | 357.00 | 1,471,034 |
| 08 Feb 2024 | 362.00 | 363.50 | 360.00 | 362.00 | 362.00 | 666,703 |
| 07 Feb 2024 | 362.00 | 362.86 | 361.50 | 362.00 | 362.00 | 749,551 |
| 06 Feb 2024 | 366.50 | 366.50 | 361.50 | 362.50 | 362.50 | 694,735 |
| 05 Feb 2024 | 365.50 | 365.74 | 362.00 | 362.50 | 362.50 | 1,066,401 |
| 02 Feb 2024 | 368.00 | 368.00 | 363.50 | 364.00 | 364.00 | 814,689 |
| 01 Feb 2024 | 363.00 | 364.75 | 362.00 | 364.00 | 364.00 | 674,493 |
| 31 Jan 2024 | 363.00 | 363.50 | 362.08 | 363.50 | 363.50 | 657,925 |
| 30 Jan 2024 | 363.00 | 366.00 | 361.00 | 363.00 | 363.00 | 1,217,904 |
| 29 Jan 2024 | 362.50 | 367.50 | 362.50 | 364.00 | 364.00 | 697,582 |
| 26 Jan 2024 | 366.00 | 369.50 | 362.50 | 363.00 | 363.00 | 902,676 |
| 25 Jan 2024 | 367.00 | 367.00 | 361.10 | 364.50 | 364.50 | 950,228 |
| 24 Jan 2024 | 364.00 | 364.77 | 360.00 | 360.50 | 360.50 | 837,812 |
| 23 Jan 2024 | 368.00 | 368.00 | 364.79 | 366.50 | 366.50 | 620,480 |
| 22 Jan 2024 | 364.00 | 366.50 | 362.00 | 365.00 | 365.00 | 773,834 |
| 19 Jan 2024 | 365.00 | 366.50 | 361.95 | 364.00 | 364.00 | 731,052 |
| 18 Jan 2024 | 363.50 | 364.00 | 360.62 | 363.00 | 363.00 | 786,458 |
| 17 Jan 2024 | 360.00 | 364.50 | 358.00 | 362.50 | 362.50 | 902,072 |
| 16 Jan 2024 | 353.50 | 359.00 | 353.50 | 358.00 | 358.00 | 949,493 |
| 15 Jan 2024 | 357.00 | 360.00 | 353.50 | 354.50 | 354.50 | 1,204,072 |
| 12 Jan 2024 | 358.00 | 359.50 | 354.20 | 357.00 | 357.00 | 763,747 |
| 11 Jan 2024 | 359.50 | 359.50 | 356.00 | 356.50 | 356.50 | 844,723 |
| 10 Jan 2024 | 363.50 | 366.00 | 358.50 | 359.00 | 359.00 | 775,900 |
| 09 Jan 2024 | 364.00 | 366.08 | 361.00 | 362.00 | 362.00 | 1,031,886 |
| 08 Jan 2024 | 364.50 | 367.50 | 362.00 | 363.50 | 363.50 | 923,927 |
| 05 Jan 2024 | 364.50 | 365.00 | 362.50 | 362.50 | 362.50 | 939,745 |
| 04 Jan 2024 | 367.00 | 367.00 | 363.50 | 365.00 | 365.00 | 697,194 |
| 03 Jan 2024 | 367.00 | 368.50 | 365.00 | 365.00 | 365.00 | 669,135 |
| 02 Jan 2024 | 365.00 | 370.00 | 365.00 | 368.00 | 368.00 | 989,115 |
| 29 Dec 2023 | 363.50 | 367.50 | 363.00 | 367.00 | 367.00 | 469,522 |
| 28 Dec 2023 | 361.00 | 365.00 | 361.00 | 364.50 | 364.50 | 564,913 |
| 27 Dec 2023 | 367.00 | 367.00 | 361.00 | 364.00 | 364.00 | 344,678 |
| 22 Dec 2023 | 365.00 | 366.50 | 362.50 | 365.00 | 365.00 | 422,697 |
| 21 Dec 2023 | 360.50 | 365.00 | 360.50 | 364.00 | 364.00 | 766,148 |
| 20 Dec 2023 | 369.00 | 369.00 | 362.00 | 364.50 | 364.50 | 969,722 |
| 19 Dec 2023 | 364.50 | 367.78 | 361.00 | 365.50 | 365.50 | 1,251,319 |
| 18 Dec 2023 | 360.50 | 368.99 | 356.79 | 365.50 | 365.50 | 1,216,374 |
| 15 Dec 2023 | 358.50 | 360.00 | 356.50 | 359.50 | 359.50 | 1,893,628 |
| 14 Dec 2023 | 353.50 | 365.00 | 352.71 | 358.50 | 358.50 | 1,605,746 |
| 13 Dec 2023 | 347.00 | 355.00 | 347.00 | 353.50 | 353.50 | 1,265,702 |
| 12 Dec 2023 | 348.00 | 348.50 | 345.00 | 346.00 | 346.00 | 1,473,944 |
| 11 Dec 2023 | 351.00 | 351.00 | 344.00 | 345.50 | 345.50 | 1,193,810 |
| 08 Dec 2023 | 353.00 | 354.00 | 350.00 | 350.00 | 350.00 | 810,213 |
| 07 Dec 2023 | 351.00 | 354.85 | 349.50 | 352.50 | 352.50 | 525,563 |
| 06 Dec 2023 | 355.00 | 355.00 | 349.00 | 350.50 | 350.50 | 930,892 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.