UK markets closed

BH Macro Limited (BHMU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
48.30+0.30 (+0.62%)
At close: 04:04PM BST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202248.0048.0047.8148.3048.30413
29 Sept 202248.0048.6446.8048.0048.003,776
28 Sept 202252.0052.0048.4048.7048.7038,296
27 Sept 202251.5052.9951.5051.5051.504,142
26 Sept 202253.5054.5048.2054.5054.5019,666
23 Sept 202250.0053.5050.0053.5053.5016,426
22 Sept 202249.6050.8849.6050.7550.75192
21 Sept 202249.0049.8048.6049.6049.607,044
20 Sept 202249.0049.6048.4049.2049.208,843
16 Sept 202248.2048.9848.2048.5048.502,044
15 Sept 202247.8048.8047.8048.3048.301,892
14 Sept 202248.0048.4047.6048.3048.303,052
13 Sept 202248.2048.4047.8048.3048.303,078
12 Sept 202249.0050.3248.4048.7048.703,184
09 Sept 202251.0051.5050.9950.2550.251,953
08 Sept 202250.0051.0050.0050.7550.753,271
07 Sept 202249.8051.0049.0649.6049.602,770
06 Sept 202248.9148.9148.8849.2049.20545
05 Sept 202249.8049.8048.6049.3049.304,255
02 Sept 202247.3047.7547.3048.1048.10555
01 Sept 202248.0048.0047.4047.6047.606,296
31 Aug 202248.8048.8047.7048.2048.206,793
30 Aug 202248.4048.4047.6047.6047.60801
26 Aug 202246.2048.0046.2048.1048.103,256
25 Aug 202247.2047.2047.2047.5047.5080
24 Aug 202247.0048.0046.8947.2047.20326
23 Aug 202247.5847.5847.5846.8046.801,570
22 Aug 202246.8047.4046.8047.1047.10986
19 Aug 202246.8046.8046.6947.1047.10555
18 Aug 202247.8047.8047.5447.1047.101,511
17 Aug 202245.6047.4845.4047.0047.00582
16 Aug 202247.4047.4047.3047.2047.206,452
15 Aug 202246.4046.8046.4046.9046.90621
12 Aug 202245.6046.4045.4046.4046.401,487
11 Aug 202243.2045.0543.2046.1046.1057,060
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...