UK markets closed

BH Macro Limited (BHMG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
350.00-1.00 (-0.28%)
At close: 04:45PM GMT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2023352.81356.00348.50350.00350.001,016,090
30 Nov 2023358.00358.75351.00351.00351.001,324,045
29 Nov 2023359.00359.70356.74357.50357.501,328,484
28 Nov 2023355.00359.50355.00357.50357.50853,861
27 Nov 2023358.00363.00355.00356.00356.00529,477
24 Nov 2023360.00365.00358.00360.00360.00466,834
23 Nov 2023362.00362.00360.00361.00361.00316,623
22 Nov 2023363.00366.00361.00362.00362.001,057,813
21 Nov 2023370.00370.00359.61363.00363.001,027,032
20 Nov 2023364.50369.00363.00364.00364.00790,539
17 Nov 2023365.00366.00363.20364.50364.50677,730
16 Nov 2023369.00372.50364.00365.50365.50524,418
15 Nov 2023363.50374.48363.50371.00371.00714,999
14 Nov 2023369.00369.00364.00366.50366.50597,063
13 Nov 2023366.00369.50364.00367.00367.00388,515
10 Nov 2023365.00370.00364.00367.50367.50323,793
09 Nov 2023367.00370.00364.50368.00368.00442,558
08 Nov 2023364.00369.50364.00368.00368.00374,428
07 Nov 2023366.50367.50364.00364.50364.50512,631
06 Nov 2023368.50370.63364.50365.50365.50540,665
03 Nov 2023370.00372.00364.00367.00367.00547,260
02 Nov 2023365.00371.00365.00370.00370.00814,652
01 Nov 2023363.50365.50363.00363.50363.50381,194
31 Oct 2023367.00367.00363.00363.50363.50655,026
30 Oct 2023366.50367.00363.00363.50363.50612,556
27 Oct 2023370.50370.50364.00365.00365.00314,806
26 Oct 2023365.00368.50363.00367.00367.00526,530
25 Oct 2023369.50371.14360.00363.00363.001,028,675
24 Oct 2023368.00372.00366.96370.00370.00343,656
23 Oct 2023364.50368.00364.50366.00366.00566,752
20 Oct 2023362.00367.00362.00364.50364.50463,356
19 Oct 2023364.00366.00361.00363.00363.00516,580
18 Oct 2023361.00368.12361.00366.00366.00512,241
17 Oct 2023363.50366.00361.50363.00363.00469,768
16 Oct 2023361.00363.50361.00361.50361.50629,101
13 Oct 2023365.00366.00359.00359.00359.00944,744
12 Oct 2023365.00368.00363.00364.00364.00509,145
11 Oct 2023369.00372.00360.00363.50363.50742,200
10 Oct 2023378.00380.20370.00370.00370.001,724,549
09 Oct 2023368.00382.50368.00380.00380.001,106,326
06 Oct 2023367.00371.00365.10370.50370.50762,818
05 Oct 2023360.50366.00359.30365.00365.00680,653
04 Oct 2023358.50361.50356.05360.50360.50600,587
03 Oct 2023354.00357.00354.00356.00356.00418,261
02 Oct 2023358.50358.50354.00355.00355.00337,537
29 Sept 2023356.00357.81354.00355.50355.50594,448
28 Sept 2023354.50357.00353.50356.50356.50426,830
27 Sept 2023357.50357.50352.50352.50352.50926,846
26 Sept 2023359.50359.50353.65354.00354.00471,029
25 Sept 2023359.00359.50353.50354.00354.00514,252
22 Sept 2023356.50359.00353.50358.50358.50968,167
21 Sept 2023353.50356.50353.00356.50356.50406,037
20 Sept 2023353.00355.93352.00353.50353.50829,220
19 Sept 2023353.00356.50351.00352.00352.00610,469
18 Sept 2023365.50367.49353.00353.50353.501,098,732
15 Sept 2023370.00371.60364.00364.50364.50793,747
14 Sept 2023359.00369.00356.00369.00369.001,223,255
13 Sept 2023357.00358.00354.38357.50357.50599,104
12 Sept 2023354.50356.31352.00355.50355.50480,536
11 Sept 2023349.50354.50349.50352.50352.50483,414
08 Sept 2023351.50355.00348.73351.00351.00388,563
07 Sept 2023351.00351.19349.04350.00350.00629,421
06 Sept 2023351.50352.56349.00349.50349.50823,648
05 Sept 2023352.00353.20348.12349.00349.00463,830
04 Sept 2023352.00354.00349.50351.00351.00331,378
01 Sept 2023348.00351.00348.00349.00349.00387,818
31 Aug 2023351.50355.00347.88349.00349.00397,742
30 Aug 2023349.50350.00345.15348.00348.00870,331
29 Aug 2023347.00351.50345.00347.00347.00517,095
25 Aug 2023349.00349.03345.14347.00347.00347,978
24 Aug 2023353.00353.40345.48347.00347.00445,723
23 Aug 2023354.00354.56350.50351.00351.00442,506
22 Aug 2023350.00355.50349.00351.00351.00526,340
21 Aug 2023354.00354.00343.50347.00347.00527,871
18 Aug 2023355.00357.00347.33350.00350.00652,126
17 Aug 2023353.00357.00352.00352.00352.00429,197
16 Aug 2023354.50359.50352.35354.00354.00586,028
15 Aug 2023344.50354.50341.00351.00351.001,159,727
14 Aug 2023340.00345.00334.00339.50339.50547,713
11 Aug 2023345.00349.67340.00340.00340.001,473,320
10 Aug 2023350.50353.50343.40346.00346.00673,513
09 Aug 2023354.00354.00344.65348.00348.00865,930
08 Aug 2023350.00355.00345.85347.00347.00938,026
07 Aug 2023351.50353.50349.14351.00351.001,061,344
04 Aug 2023351.00354.00349.40352.50352.50645,863
03 Aug 2023349.00354.00348.50351.50351.501,599,492
02 Aug 2023355.00357.50348.00349.00349.00803,845
01 Aug 2023356.50360.00350.22352.00352.00720,665
31 Jul 2023361.00363.00354.73359.00359.00565,306
28 Jul 2023361.50362.00355.00361.00361.00407,503
27 Jul 2023361.00362.00355.33359.00359.00475,913
26 Jul 2023366.00375.00355.00359.00359.00378,210
25 Jul 2023375.50375.50355.00362.50362.50662,367
24 Jul 2023382.00384.50370.00370.00370.00363,421
21 Jul 2023387.00390.00379.00379.00379.00368,299
20 Jul 2023379.00387.00375.00386.00386.00488,560
19 Jul 2023359.50381.00358.49378.50378.50832,592
18 Jul 2023356.50364.00355.00362.00362.00663,902
17 Jul 2023357.50362.00354.00355.00355.00583,069
14 Jul 2023364.00364.45357.00357.00357.00337,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...