UK markets open in 3 hours 18 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.16 -0.77 (-0.94%) GOLD FUTURES
2,296.80 -6.10 (-0.26%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,186.05 -2,835.80 (-5.56%)
BH Macro Limited (BHMU.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.6800 | 3.7000 | 3.6800 | 3.7100 | 3.7100 | 50,038 |
| 29 Apr 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 20,000 |
| 26 Apr 2024 | 3.6592 | 3.6592 | 3.6592 | 3.6200 | 3.6200 | 1,059 |
| 25 Apr 2024 | 3.6016 | 3.6016 | 3.6016 | 3.6200 | 3.6200 | 3,800 |
| 24 Apr 2024 | 3.6800 | 3.6800 | 3.6100 | 3.6000 | 3.6000 | 10,258 |
| 23 Apr 2024 | 3.6200 | 3.6200 | 3.6000 | 3.6200 | 3.6200 | 24,137 |
| 22 Apr 2024 | 3.6200 | 3.6200 | 3.6006 | 3.6300 | 3.6300 | 31,700 |
| 19 Apr 2024 | 3.6400 | 3.6400 | 3.6200 | 3.6500 | 3.6500 | 26,160 |
| 18 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6100 | 3.6100 | 9,446 |
| 17 Apr 2024 | 3.5200 | 3.5600 | 3.4660 | 3.5600 | 3.5600 | 192,657 |
| 16 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 900 |
| 15 Apr 2024 | 3.4120 | 3.4126 | 3.4120 | 3.4600 | 3.4600 | 2,440 |
| 12 Apr 2024 | 3.4200 | 3.4600 | 3.4200 | 3.4500 | 3.4500 | 9,149 |
| 11 Apr 2024 | 3.3800 | 3.4200 | 3.3800 | 3.4200 | 3.4200 | 53,500 |
| 10 Apr 2024 | 3.4200 | 3.4200 | 3.3800 | 3.4200 | 3.4200 | 291,342 |
| 09 Apr 2024 | 3.4200 | 3.4200 | 3.3840 | 3.4000 | 3.4000 | 78,928 |
| 08 Apr 2024 | 3.3800 | 3.4200 | 3.3800 | 3.4200 | 3.4200 | 59,999 |
| 05 Apr 2024 | 3.4600 | 3.4800 | 3.3400 | 3.4300 | 3.4300 | 102,247 |
| 04 Apr 2024 | 3.4600 | 3.4600 | 3.4060 | 3.4500 | 3.4500 | 22,746 |
| 03 Apr 2024 | 3.4400 | 3.4060 | 3.4000 | 3.4300 | 3.4300 | 58,660 |
| 02 Apr 2024 | 3.4600 | 3.4600 | 3.4240 | 3.4400 | 3.4400 | 8,026 |
| 28 Mar 2024 | 3.4400 | 3.4472 | 3.4200 | 3.4400 | 3.4400 | 127,055 |
| 27 Mar 2024 | 3.4000 | 3.4600 | 3.4000 | 3.4600 | 3.4600 | 6,962 |
| 26 Mar 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 11,570 |
| 25 Mar 2024 | 3.4600 | 3.4600 | 3.3800 | 3.4000 | 3.4000 | 28,682 |
| 22 Mar 2024 | 3.4000 | 3.4200 | 3.3400 | 3.4300 | 3.4300 | 126,285 |
| 21 Mar 2024 | 3.4800 | 3.5000 | 3.3800 | 3.3900 | 3.3900 | 141,903 |
| 20 Mar 2024 | 3.4000 | 3.4121 | 3.3800 | 3.4000 | 3.4000 | 21,550 |
| 19 Mar 2024 | 3.4600 | 3.4880 | 3.4600 | 3.4500 | 3.4500 | 13,695 |
| 18 Mar 2024 | 3.4600 | 3.4648 | 3.4600 | 3.4600 | 3.4600 | 54,041 |
| 15 Mar 2024 | 3.5600 | 3.5600 | 3.4470 | 3.4900 | 3.4900 | 80,382 |
| 14 Mar 2024 | 3.5800 | 3.5800 | 3.5000 | 3.5300 | 3.5300 | 22,300 |
| 13 Mar 2024 | 3.5000 | 3.5000 | 3.4600 | 3.5500 | 3.5500 | 48,180 |
| 12 Mar 2024 | 3.4600 | 3.4974 | 3.4240 | 3.4600 | 3.4600 | 16,210 |
| 11 Mar 2024 | 3.4800 | 3.4800 | 3.4200 | 3.4600 | 3.4600 | 47,989 |
| 08 Mar 2024 | 3.4800 | 3.5050 | 3.4650 | 3.4900 | 3.4900 | 15,916 |
| 07 Mar 2024 | 3.7000 | 3.7200 | 3.3800 | 3.4900 | 3.4900 | 94,026 |
| 06 Mar 2024 | 3.5350 | 3.5350 | 3.5200 | 3.5300 | 3.5300 | 53,032 |
| 05 Mar 2024 | 3.5800 | 3.5890 | 3.5600 | 3.5600 | 3.5600 | 46,787 |
| 04 Mar 2024 | 3.6200 | 3.6200 | 3.5000 | 3.5500 | 3.5500 | 124,238 |
| 01 Mar 2024 | 3.6400 | 3.6600 | 3.5800 | 3.5800 | 3.5800 | 12,400 |
| 29 Feb 2024 | 3.6000 | 3.6600 | 3.6000 | 3.6500 | 3.6500 | 4,510 |
| 28 Feb 2024 | 3.6800 | 3.6800 | 3.6000 | 3.6400 | 3.6400 | 39,021 |
| 27 Feb 2024 | 3.6800 | 3.6800 | 3.6150 | 3.6600 | 3.6600 | 90,983 |
| 26 Feb 2024 | 3.6200 | 3.7200 | 3.5800 | 3.6700 | 3.6700 | 44,785 |
| 23 Feb 2024 | 3.7000 | 3.7650 | 3.6600 | 3.6800 | 3.6800 | 41,217 |
| 22 Feb 2024 | 3.7000 | 3.7480 | 3.7000 | 3.7200 | 3.7200 | 56,596 |
| 21 Feb 2024 | 3.6600 | 3.7400 | 3.6410 | 3.7200 | 3.7200 | 58,296 |
| 20 Feb 2024 | 3.6800 | 3.6850 | 3.6400 | 3.6600 | 3.6600 | 45,246 |
| 19 Feb 2024 | 3.6800 | 3.7800 | 3.6600 | 3.7300 | 3.7300 | 68,233 |
| 16 Feb 2024 | 3.7200 | 3.7200 | 3.7000 | 3.7100 | 3.7100 | 6,716 |
| 15 Feb 2024 | 3.6800 | 3.7200 | 3.6800 | 3.7400 | 3.7400 | 148,238 |
| 14 Feb 2024 | 3.7200 | 3.7200 | 3.6400 | 3.6800 | 3.6800 | 91,526 |
| 13 Feb 2024 | 3.6606 | 3.6606 | 3.6400 | 3.6600 | 3.6600 | 180,053 |
| 12 Feb 2024 | 3.7200 | 3.7400 | 3.6600 | 3.6800 | 3.6800 | 91,688 |
| 09 Feb 2024 | 3.7400 | 3.7800 | 3.7240 | 3.7400 | 3.7400 | 10,347 |
| 08 Feb 2024 | 3.7400 | 3.7706 | 3.7260 | 3.7500 | 3.7500 | 43,499 |
| 07 Feb 2024 | 3.7400 | 3.7800 | 3.7200 | 3.7700 | 3.7700 | 48,981 |
| 06 Feb 2024 | 3.8000 | 3.8000 | 3.7607 | 3.7800 | 3.7800 | 8,755 |
| 05 Feb 2024 | 3.7400 | 3.8000 | 3.7400 | 3.7800 | 3.7800 | 44,178 |
| 02 Feb 2024 | 3.8000 | 3.8000 | 3.7053 | 3.7600 | 3.7600 | 138,403 |
| 01 Feb 2024 | 3.7800 | 3.8200 | 3.7800 | 3.8100 | 3.8100 | 14,822 |
| 31 Jan 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7900 | 3.7900 | 5,511 |
| 30 Jan 2024 | 3.8000 | 3.8125 | 3.7600 | 3.7900 | 3.7900 | 53,976 |
| 29 Jan 2024 | 3.7600 | 3.8196 | 3.7600 | 3.8100 | 3.8100 | 54,391 |
| 26 Jan 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7900 | 3.7900 | 1,458 |
| 25 Jan 2024 | 3.7400 | 3.8010 | 3.7400 | 3.7900 | 3.7900 | 8,943 |
| 24 Jan 2024 | 3.7508 | 3.7508 | 3.7226 | 3.7700 | 3.7700 | 13,875 |
| 23 Jan 2024 | 3.7800 | 3.8000 | 3.7800 | 3.8100 | 3.8100 | 20,164 |
| 22 Jan 2024 | 3.8000 | 3.8390 | 3.8000 | 3.7800 | 3.7800 | 18,978 |
| 19 Jan 2024 | 3.8000 | 3.8012 | 3.8000 | 3.8600 | 3.8600 | 11,219 |
| 18 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8400 | 3.8400 | 10,840 |
| 17 Jan 2024 | 3.7600 | 3.8499 | 3.7200 | 3.8100 | 3.8100 | 71,496 |
| 16 Jan 2024 | 3.7400 | 3.8400 | 3.6000 | 3.7900 | 3.7900 | 44,521 |
| 15 Jan 2024 | 3.8400 | 3.9000 | 3.7800 | 3.8100 | 3.8100 | 149,397 |
| 12 Jan 2024 | 3.7000 | 3.9600 | 3.7000 | 3.8100 | 3.8100 | 49,212 |
| 11 Jan 2024 | 3.8400 | 3.8400 | 3.7000 | 3.7100 | 3.7100 | 33,622 |
| 10 Jan 2024 | 3.7200 | 3.7242 | 3.7048 | 3.7400 | 3.7400 | 12,795 |
| 09 Jan 2024 | 3.7400 | 3.7420 | 3.7400 | 3.7700 | 3.7700 | 5,600 |
| 08 Jan 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8400 | 3.8400 | 1,000 |
| 05 Jan 2024 | 3.8400 | 3.8400 | 3.7800 | 3.7800 | 3.7800 | 49,421 |
| 04 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 03 Jan 2024 | 3.8000 | 3.8000 | 3.7600 | 3.8400 | 3.8400 | 13,040 |
| 02 Jan 2024 | 3.7200 | 3.7586 | 3.7103 | 3.7900 | 3.7900 | 106,973 |
| 29 Dec 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 28 Dec 2023 | 3.8000 | 3.8600 | 3.8000 | 3.7600 | 3.7600 | 60,533 |
| 27 Dec 2023 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| 22 Dec 2023 | 3.7400 | 3.8674 | 3.7400 | 3.7900 | 3.7900 | 39,835 |
| 21 Dec 2023 | 3.8400 | 3.8625 | 3.8400 | 3.7700 | 3.7700 | 54,438 |
| 20 Dec 2023 | 3.7600 | 3.8200 | 3.7400 | 3.8100 | 3.8100 | 54,091 |
| 19 Dec 2023 | 3.7400 | 3.8000 | 3.7400 | 3.8200 | 3.8200 | 20,243 |
| 18 Dec 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 15 Dec 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 14 Dec 2023 | 3.7200 | 3.7200 | 3.6400 | 3.6300 | 3.6300 | 4,935 |
| 13 Dec 2023 | 3.6133 | 3.6133 | 3.6133 | 3.6400 | 3.6400 | 9,500 |
| 12 Dec 2023 | 3.5200 | 3.5400 | 3.5200 | 3.6000 | 3.6000 | 7,616 |
| 11 Dec 2023 | 3.6400 | 3.6600 | 3.5400 | 3.5900 | 3.5900 | 14,122 |
| 08 Dec 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 07 Dec 2023 | 3.6600 | 3.7000 | 3.6600 | 3.7000 | 3.7000 | 2,388 |
| 06 Dec 2023 | 3.6120 | 3.6800 | 3.6120 | 3.6600 | 3.6600 | 12,795 |
| *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.