UK Markets close in 5 hrs 21 mins

BH Macro Limited (BHMU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
43.20-1.40 (-3.14%)
As of 10:27AM BST. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202243.2043.2043.2043.2043.202,576
10 Aug 202244.0044.6144.0044.6044.601,296
09 Aug 202245.0045.6044.6545.0045.005,241
08 Aug 202244.4046.2044.4045.2045.201,355
05 Aug 202245.6045.6044.7045.0045.003,639
04 Aug 202246.0046.2046.0044.7044.702,077
03 Aug 202246.8046.8046.6046.3046.30831
02 Aug 202247.2047.7647.2046.6046.60450
01 Aug 202248.8048.8046.5547.1047.101,533
29 Jul 202248.6048.9446.8047.5047.5033,054
28 Jul 202248.4048.9346.6048.9048.905,080
27 Jul 202248.0048.6048.0048.6048.60296
26 Jul 202248.2048.5348.0048.2048.205,266
25 Jul 202248.2048.8948.0048.3048.308,179
22 Jul 202248.8948.8948.2049.0049.00231
21 Jul 202248.0048.9948.0048.6048.601,146
20 Jul 202248.0048.2048.0048.1048.108,759
19 Jul 202248.1848.1848.1847.4047.40567
18 Jul 202248.0048.4048.0046.8046.801,142
15 Jul 202248.0048.0046.5347.3047.30852
14 Jul 202248.0048.3545.0047.2047.203,347
13 Jul 202248.4048.4044.3146.0046.004,110
12 Jul 202248.0048.0048.0046.3046.30200
11 Jul 202248.0048.0045.3446.7046.70498
08 Jul 202244.0046.2044.0047.0047.001,434
07 Jul 202244.0044.0043.0044.0044.001,127
06 Jul 202244.0044.0042.1342.9042.901,913
05 Jul 202244.8046.0042.4243.0043.003,413
04 Jul 202244.2044.2042.2042.2042.20907
01 Jul 202244.0045.0044.0045.0045.00600
30 Jun 202243.8045.0042.0244.6044.602,837
29 Jun 202245.8045.8042.4045.0045.005,520
28 Jun 202247.9547.9547.9547.1047.10430
27 Jun 202246.5046.5046.5046.5046.50-
24 Jun 202244.2048.1144.2046.2046.201,999
23 Jun 202246.4046.4046.4046.4046.40-
22 Jun 202246.4046.4046.4046.5046.50600
21 Jun 202249.6049.6045.6948.1048.102,576
20 Jun 202246.3746.3746.3747.7047.70100
17 Jun 202248.8548.8548.8548.4048.4076
16 Jun 202244.2046.8044.2046.5046.50253
15 Jun 202247.2048.2044.2046.4046.403,675
14 Jun 202250.0050.0048.0047.5047.506,501
13 Jun 202249.2050.5046.0350.0050.002,848
10 Jun 202248.1048.1048.1048.3048.301,245
09 Jun 202247.8048.5347.4048.4048.402,594
08 Jun 202248.4048.4048.3348.0048.00900
07 Jun 202246.2046.2046.0047.2047.201,295
06 Jun 202246.2048.0246.2047.7047.708,134
01 Jun 202244.2044.2044.2045.5045.50680
31 May 202244.4547.5044.4545.6045.60155
30 May 202248.0048.3944.4046.6046.601,108
27 May 202246.3046.3046.3046.3046.30-
26 May 202244.8044.8044.8046.3046.3025
25 May 202247.6047.6043.8046.0046.00648
24 May 202247.3547.3547.3546.5046.50200
23 May 202246.4346.6646.4047.0047.005,280
20 May 202245.0045.0045.0046.1046.1025
19 May 202245.2045.2045.2045.6045.6080
18 May 202244.4044.4044.4045.2045.20200
17 May 202244.0044.7544.0045.0045.002,200
16 May 202245.4045.4045.4045.4045.40-
13 May 202245.6045.6045.6045.6045.60-
12 May 202245.8045.8045.8044.7044.701,500
11 May 202243.8043.8043.8045.4045.40200
10 May 202246.0047.8043.9445.0045.007,418
09 May 202245.5045.5045.5044.3044.302,100
06 May 202245.2045.7045.2044.6044.601,021
05 May 202244.8044.8044.0044.5044.50833
04 May 202242.4047.0042.4044.5044.501,894
03 May 202244.2047.5044.0044.6044.601,032
29 Apr 202246.0046.0046.0046.0046.00-
28 Apr 202247.3747.3847.3746.0046.001,350
27 Apr 202247.4547.4547.4546.4046.40175
26 Apr 202245.8047.8043.9245.7045.701,031
25 Apr 202245.0045.0044.8044.9044.901,149
22 Apr 202245.6045.8745.6044.6044.604,741
21 Apr 202245.8445.8445.8445.5045.50390
20 Apr 202242.8045.4642.8045.2045.20331
19 Apr 202243.9043.9043.9043.9043.90-
14 Apr 202246.2046.2046.2044.4044.402
13 Apr 202246.2046.2046.2044.3044.302,138
12 Apr 202244.7044.7044.7044.7044.70-
11 Apr 202244.6045.2043.0044.3044.306,224
08 Apr 202244.0044.0044.0043.5043.501,505
07 Apr 202243.0044.8543.0043.6043.603,935
06 Apr 202246.0046.0042.0042.8042.8032,676
05 Apr 202245.0048.0044.9746.0046.005,461
04 Apr 202243.2044.7842.4043.9043.906,454
01 Apr 202242.4043.2042.0042.6042.60664
31 Mar 202240.8042.0040.8042.2042.203,644
30 Mar 202241.0041.6041.0041.5041.505,330
29 Mar 202241.2041.6841.0041.5041.504,704
28 Mar 202241.5741.5740.8041.6041.608,748
25 Mar 202240.2040.2040.2040.3040.30250
24 Mar 202240.8041.8040.4041.2041.204,199
23 Mar 202239.6040.9139.6040.2040.2010,152
22 Mar 202238.4039.8038.4039.6039.607,355
21 Mar 202238.4238.4238.4239.2039.20700
18 Mar 202239.0040.0039.0039.1039.101,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...