UK markets open in 6 hours 44 minutes

BH Macro Limited (BHMG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
429.00-11.00 (-2.50%)
At close: 06:14PM GMT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 20230.000.000.00429.00429.00122,126
17 Mar 2023440.00441.26431.03440.00440.001,118,079
16 Mar 2023456.00456.75440.63442.00442.00684,675
15 Mar 2023464.00464.00446.00454.00454.00733,295
14 Mar 2023460.00467.00456.10457.00457.00845,275
13 Mar 2023454.00459.57453.00457.00457.00601,282
10 Mar 2023454.00460.00451.00456.00456.00827,282
09 Mar 2023448.00457.00448.00456.00456.00734,782
08 Mar 2023457.00457.00447.00455.00455.00636,402
07 Mar 2023447.00456.00445.00454.00454.00928,429
06 Mar 2023446.00450.00440.98450.00450.00579,145
03 Mar 2023445.00448.00442.00446.00446.00422,580
02 Mar 2023446.00449.00438.00447.00447.00535,953
01 Mar 2023445.00446.00441.00443.00443.00449,996
28 Feb 2023445.00450.00440.00448.00448.00759,556
27 Feb 2023443.00450.00438.00449.00449.00789,141
24 Feb 2023452.00458.00445.00445.00445.00363,042
23 Feb 2023456.00458.66442.98454.00454.00752,965
22 Feb 2023459.00462.00455.35459.00459.00963,047
21 Feb 2023447.00459.00443.92459.00459.00764,134
20 Feb 2023447.00449.00438.00445.00445.00400,133
17 Feb 2023440.00445.00435.25442.00442.00393,101
16 Feb 2023444.00453.00430.00437.00437.00395,035
15 Feb 2023444.00448.00438.00448.00448.003,642,383
14 Feb 2023452.00452.00440.00442.00442.00603,808
13 Feb 2023440.00455.00431.50449.00449.001,050,494
10 Feb 2023435.00435.16430.00434.00434.00602,078
09 Feb 2023436.00436.00431.55432.00432.00223,887
08 Feb 2023434.00434.10431.00431.50431.50339,123
07 Feb 2023442.00445.00431.00431.50431.50189,384
07 Feb 202310:1 Stock split
06 Feb 2023443.00443.00430.00437.00437.00410,260
03 Feb 2023443.00446.00440.21442.00442.00545,000
02 Feb 2023441.00446.00440.00442.50442.50591,180
01 Feb 2023439.50442.00437.50437.50437.50176,030
31 Jan 2023438.00442.00437.00438.50438.50337,920
30 Jan 2023440.00442.50436.75440.00440.001,236,630
27 Jan 2023438.00440.00434.50439.50439.501,244,630
26 Jan 2023439.00440.00430.81436.00436.00380,320
25 Jan 2023440.50451.00437.83440.50440.50349,080
24 Jan 2023442.50444.43438.51439.50439.50284,760
23 Jan 2023446.00446.00433.00442.00442.00576,490
20 Jan 2023449.00457.38447.00448.00448.00403,610
19 Jan 2023447.00449.00444.30449.00449.00319,500
18 Jan 2023446.50450.00441.90445.00445.00949,920
17 Jan 2023463.50466.00441.00447.50447.50580,180
16 Jan 2023462.50469.00456.50465.00465.00509,110
13 Jan 2023462.50462.50457.50457.50457.50281,630
12 Jan 2023459.00465.50450.00460.00460.00408,560
11 Jan 2023462.00462.00448.58458.50458.50400,850
10 Jan 2023461.50461.50447.50448.00448.00517,020
09 Jan 2023452.00458.00446.99452.50452.50557,670
06 Jan 2023454.50455.00449.07451.00451.00250,380
05 Jan 2023457.00457.00445.89452.50452.50177,710
04 Jan 2023463.50465.00453.50455.00455.00347,340
03 Jan 2023449.00466.00444.28463.50463.50355,860
30 Dec 2022442.50449.00440.14449.00449.00300,480
29 Dec 2022441.00444.25440.50440.50440.50199,350
28 Dec 2022445.00445.00441.00441.00441.00237,680
23 Dec 2022449.00450.47441.62445.00445.00318,680
22 Dec 2022451.00456.50448.20450.00450.00315,070
21 Dec 2022461.50465.00451.00452.00452.00328,770
20 Dec 2022449.50460.00448.66460.00460.00227,140
19 Dec 2022449.50454.44444.50451.50451.50310,120
16 Dec 2022452.50457.20449.20451.00451.001,021,860
15 Dec 2022460.00462.12451.50456.00456.00349,040
14 Dec 2022457.00460.00445.00459.50459.50437,440
13 Dec 2022447.50461.00440.00454.00454.001,046,480
12 Dec 2022445.50449.00440.00447.00447.00360,740
09 Dec 2022450.00453.30445.50447.00447.00279,400
08 Dec 2022454.50457.95448.88449.00449.00420,370
07 Dec 2022460.00462.76456.50456.50456.50472,200
06 Dec 2022461.00464.00460.75461.00461.00185,160
05 Dec 2022461.50463.61457.00462.50462.50266,810
02 Dec 2022461.00467.50460.00462.50462.50519,800
01 Dec 2022458.50469.00457.50463.00463.00419,650
30 Nov 2022462.50464.00459.12461.50461.50539,090
29 Nov 2022462.00466.50460.50462.50462.50734,840
28 Nov 2022461.00463.50452.56460.00460.00552,080
25 Nov 2022461.50464.67458.60463.50463.50441,500
24 Nov 2022464.50466.00461.13461.50461.50351,940
23 Nov 2022461.50471.50457.50463.50463.50531,050
22 Nov 2022465.50465.50455.83459.50459.50452,010
21 Nov 2022462.00470.08462.00466.50466.50397,680
18 Nov 2022464.00467.60459.00462.00462.00307,660
17 Nov 2022461.50465.00458.00463.50463.50541,200
16 Nov 2022459.00461.50457.45461.50461.50536,240
15 Nov 2022462.00468.00457.70459.00459.00906,540
14 Nov 2022469.00471.50460.00466.50466.50742,120
11 Nov 2022469.00472.00466.00468.50468.50590,770
10 Nov 2022465.00475.31461.50471.00471.00637,470
09 Nov 2022464.00465.00460.00462.50462.50475,780
08 Nov 2022469.50470.00460.50460.50460.50632,750
07 Nov 2022468.50471.97466.75469.00469.00641,030
04 Nov 2022476.00476.35468.50468.50468.50774,720
03 Nov 2022463.50475.00463.00474.00474.00859,500
02 Nov 2022467.00467.84461.46463.00463.00573,940
01 Nov 2022472.00474.00464.00465.50465.50870,160
31 Oct 2022470.50472.00465.50469.00469.00383,920
28 Oct 2022475.00475.66470.50471.00471.00250,670
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...