UK Markets close in 3 hrs 57 mins

BH Macro Limited (BHMG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,405.00-35.00 (-0.79%)
As of 12:16PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 Jun 20224,460.004,486.674,397.004,405.004,405.0038,873
28 Jun 20224,430.004,470.004,410.004,440.004,440.0082,991
27 Jun 20224,425.004,545.104,382.434,425.004,425.0083,131
24 Jun 20224,410.004,450.004,355.504,410.004,410.00106,455
23 Jun 20224,430.004,455.004,330.214,400.004,400.0089,839
22 Jun 20224,480.004,511.354,400.004,420.004,420.0089,073
21 Jun 20224,535.004,580.004,475.004,520.004,520.0066,405
20 Jun 20224,580.004,670.004,505.004,520.004,520.0058,744
17 Jun 20224,555.004,660.004,537.034,575.004,575.00107,854
16 Jun 20224,475.004,565.004,430.004,530.004,530.00152,888
15 Jun 20224,500.004,525.004,435.004,455.004,455.0072,380
14 Jun 20224,495.004,575.004,460.004,460.004,460.0090,617
13 Jun 20224,360.004,539.994,358.334,500.004,500.0071,306
10 Jun 20224,380.004,420.004,357.754,395.004,395.0063,681
09 Jun 20224,335.004,400.004,320.004,350.004,350.00187,684
08 Jun 20224,330.004,350.004,316.064,335.004,335.0066,126
07 Jun 20224,340.004,340.004,269.924,310.004,310.0089,383
06 Jun 20224,300.004,340.004,270.004,320.004,320.0057,527
01 Jun 20224,200.004,295.004,085.004,285.004,285.0093,927
31 May 20224,375.004,375.004,199.964,215.004,215.00105,036
30 May 20224,325.004,392.504,318.254,370.004,370.0039,541
27 May 20224,300.004,316.144,288.674,305.004,305.0044,687
26 May 20224,275.004,300.004,250.004,290.004,290.0055,901
25 May 20224,260.004,300.004,215.004,265.004,265.0082,765
24 May 20224,380.004,380.004,220.004,220.004,220.00253,504
23 May 20224,345.004,395.004,325.004,370.004,370.0051,867
20 May 20224,345.004,365.004,300.004,305.004,305.0037,313
19 May 20224,260.004,345.004,260.004,300.004,300.00278,303
18 May 20224,255.004,310.004,255.004,280.004,280.00101,921
17 May 20224,320.004,330.004,265.004,275.004,275.0046,971
16 May 20224,330.004,345.004,270.004,325.004,325.0046,994
13 May 20224,380.004,400.004,280.004,300.004,300.00144,617
12 May 20224,215.004,370.004,215.004,370.004,370.0066,640
11 May 20224,230.004,340.004,170.004,310.004,310.00125,388
10 May 20224,220.004,265.004,145.004,220.004,220.0079,554
09 May 20224,100.004,280.004,100.004,220.004,220.0059,491
06 May 20224,240.004,315.004,215.004,215.004,215.0057,112
05 May 20224,300.004,320.004,185.004,255.004,255.0068,240
04 May 20224,260.004,305.004,260.004,280.004,280.0038,797
03 May 20224,255.004,315.004,145.004,260.004,260.00125,954
29 Apr 20224,270.004,312.204,100.004,250.004,250.00165,826
28 Apr 20224,375.004,402.964,255.004,285.004,285.0073,753
27 Apr 20224,380.004,408.004,351.004,370.004,370.0044,651
26 Apr 20224,325.004,378.384,270.004,360.004,360.0053,534
25 Apr 20224,250.004,330.874,205.004,250.004,250.0052,194
22 Apr 20224,340.004,340.004,250.004,250.004,250.0050,885
21 Apr 20224,420.004,440.004,345.004,345.004,345.00208,994
20 Apr 20224,300.004,420.004,300.004,420.004,420.0037,159
19 Apr 20224,375.004,397.754,330.004,375.004,375.0048,825
14 Apr 20224,300.004,371.004,269.934,370.004,370.0041,295
13 Apr 20224,290.004,375.004,215.004,280.004,280.0058,745
12 Apr 20224,280.004,350.004,185.004,305.004,305.0063,376
11 Apr 20224,165.004,275.004,152.884,270.004,270.0059,694
08 Apr 20224,105.004,215.254,105.004,165.004,165.0032,671
07 Apr 20224,150.004,270.564,105.004,195.004,195.0048,786
06 Apr 20224,180.004,540.004,130.604,200.004,200.00110,277
05 Apr 20224,250.004,250.004,115.004,140.004,140.0064,511
04 Apr 20224,075.004,310.444,075.004,200.004,200.0097,266
01 Apr 20224,075.004,107.253,993.924,065.004,065.0064,376
31 Mar 20223,940.004,150.003,940.004,070.004,070.0058,483
30 Mar 20223,980.004,006.203,909.743,970.003,970.0058,839
29 Mar 20223,990.004,030.003,927.503,990.003,990.0082,318
28 Mar 20223,960.003,990.003,920.003,950.003,950.0045,911
25 Mar 20223,910.003,990.003,910.003,950.003,950.0028,893
24 Mar 20223,940.003,960.003,899.803,920.003,920.0055,877
23 Mar 20223,910.003,940.003,880.003,930.003,930.0036,880
22 Mar 20223,950.003,950.003,830.273,880.003,880.0046,280
21 Mar 20223,870.003,890.003,820.003,870.003,870.0039,997
18 Mar 20223,880.003,900.003,810.003,840.003,840.00110,563
17 Mar 20223,810.003,880.003,810.003,880.003,880.0036,050
16 Mar 20223,770.003,820.003,760.003,800.003,800.0088,112
15 Mar 20223,800.003,830.003,750.003,770.003,770.0050,327
14 Mar 20223,810.003,830.003,778.003,800.003,800.0028,298
11 Mar 20223,800.003,850.003,770.003,810.003,810.0035,173
10 Mar 20223,800.003,800.003,740.003,800.003,800.00170,962
09 Mar 20223,720.003,857.763,720.003,800.003,800.00103,059
08 Mar 20223,680.003,850.003,630.633,770.003,770.0095,396
07 Mar 20223,700.003,730.003,610.003,680.003,680.0039,435
04 Mar 20223,760.003,780.003,630.003,690.003,690.0040,031
03 Mar 20223,780.003,794.353,710.003,750.003,750.0036,188
02 Mar 20223,790.003,860.003,760.003,800.003,800.0035,181
01 Mar 20223,780.003,840.003,720.003,780.003,780.0042,279
28 Feb 20223,780.003,872.103,740.003,760.003,760.0058,317
25 Feb 20223,780.003,820.003,700.503,760.003,760.0060,213
24 Feb 20223,630.003,780.003,610.003,750.003,750.0050,597
23 Feb 20223,770.003,830.003,687.563,720.003,720.0038,511
22 Feb 20223,860.003,900.003,730.003,730.003,730.0062,600
21 Feb 20223,960.003,970.003,890.003,890.003,890.0053,975
18 Feb 20223,870.003,960.003,870.003,960.003,960.0035,484
17 Feb 20223,920.003,934.333,850.003,920.003,920.0079,815
16 Feb 20223,950.003,960.003,900.003,910.003,910.0068,251
15 Feb 20223,830.003,880.003,803.873,880.003,880.0052,593
14 Feb 20223,740.003,830.003,730.003,830.003,830.0047,677
11 Feb 20223,770.003,870.003,740.003,770.003,770.0031,596
10 Feb 20223,760.003,778.003,720.003,760.003,760.0044,371
09 Feb 20223,810.003,830.003,750.003,750.003,750.0087,202
08 Feb 20223,760.003,762.003,731.003,740.003,740.0019,407
07 Feb 20223,790.003,790.003,730.003,750.003,750.0030,978
04 Feb 20223,800.003,800.003,740.003,740.003,740.0021,268
03 Feb 20223,810.003,810.003,750.003,770.003,770.0019,158
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...