UK markets closed

BH Macro Limited (BHMU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
3.4500+0.0300 (+0.88%)
At close: 03:59PM BST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20243.42003.46003.42003.45003.45009,149
11 Apr 20243.38003.42003.38003.42003.420053,500
10 Apr 20243.42003.42003.38003.42003.4200291,342
09 Apr 20243.42003.42003.38403.40003.400078,928
08 Apr 20243.38003.42003.38003.42003.420059,999
05 Apr 20243.46003.48003.34003.43003.4300102,247
04 Apr 20243.46003.46003.40603.45003.450022,746
03 Apr 20243.44003.40603.40003.43003.430058,660
02 Apr 20243.46003.46003.42403.44003.44008,026
28 Mar 20243.44003.44723.42003.44003.4400127,055
27 Mar 20243.40003.46003.40003.46003.46006,962
26 Mar 20243.39003.39003.39003.39003.390011,570
25 Mar 20243.46003.46003.38003.40003.400028,682
22 Mar 20243.40003.42003.34003.43003.4300126,285
21 Mar 20243.48003.50003.38003.39003.3900141,903
20 Mar 20243.40003.41213.38003.40003.400021,550
19 Mar 20243.46003.48803.46003.45003.450013,695
18 Mar 20243.46003.46483.46003.46003.460054,041
15 Mar 20243.56003.56003.44703.49003.490080,382
14 Mar 20243.58003.58003.50003.53003.530022,300
13 Mar 20243.50003.50003.46003.55003.550048,180
12 Mar 20243.46003.49743.42403.46003.460016,210
11 Mar 20243.48003.48003.42003.46003.460047,989
08 Mar 20243.48003.50503.46503.49003.490015,916
07 Mar 20243.70003.72003.38003.49003.490094,026
06 Mar 20243.53503.53503.52003.53003.530053,032
05 Mar 20243.58003.58903.56003.56003.560046,787
04 Mar 20243.62003.62003.50003.55003.5500124,238
01 Mar 20243.64003.66003.58003.58003.580012,400
29 Feb 20243.60003.66003.60003.65003.65004,510
28 Feb 20243.68003.68003.60003.64003.640039,021
27 Feb 20243.68003.68003.61503.66003.660090,983
26 Feb 20243.62003.72003.58003.67003.670044,785
23 Feb 20243.70003.76503.66003.68003.680041,217
22 Feb 20243.70003.74803.70003.72003.720056,596
21 Feb 20243.66003.74003.64103.72003.720058,296
20 Feb 20243.68003.68503.64003.66003.660045,246
19 Feb 20243.68003.78003.66003.73003.730068,233
16 Feb 20243.72003.72003.70003.71003.71006,716
15 Feb 20243.68003.72003.68003.74003.7400148,238
14 Feb 20243.72003.72003.64003.68003.680091,526
13 Feb 20243.66063.66063.64003.66003.6600180,053
12 Feb 20243.72003.74003.66003.68003.680091,688
09 Feb 20243.74003.78003.72403.74003.740010,347
08 Feb 20243.74003.77063.72603.75003.750043,499
07 Feb 20243.74003.78003.72003.77003.770048,981
06 Feb 20243.80003.80003.76073.78003.78008,755
05 Feb 20243.74003.80003.74003.78003.780044,178
02 Feb 20243.80003.80003.70533.76003.7600138,403
01 Feb 20243.78003.82003.78003.81003.810014,822
31 Jan 20243.78003.78003.78003.79003.79005,511
30 Jan 20243.80003.81253.76003.79003.790053,976
29 Jan 20243.76003.81963.76003.81003.810054,391
26 Jan 20243.76003.76003.76003.79003.79001,458
25 Jan 20243.74003.80103.74003.79003.79008,943
24 Jan 20243.75083.75083.72263.77003.770013,875
23 Jan 20243.78003.80003.78003.81003.810020,164
22 Jan 20243.80003.83903.80003.78003.780018,978
19 Jan 20243.80003.80123.80003.86003.860011,219
18 Jan 20243.80003.80003.80003.84003.840010,840
17 Jan 20243.76003.84993.72003.81003.810071,496
16 Jan 20243.74003.84003.60003.79003.790044,521
15 Jan 20243.84003.90003.78003.81003.8100149,397
12 Jan 20243.70003.96003.70003.81003.810049,212
11 Jan 20243.84003.84003.70003.71003.710033,622
10 Jan 20243.72003.72423.70483.74003.740012,795
09 Jan 20243.74003.74203.74003.77003.77005,600
08 Jan 20243.82003.82003.82003.84003.84001,000
05 Jan 20243.84003.84003.78003.78003.780049,421
04 Jan 20243.80003.80003.80003.80003.8000-
03 Jan 20243.80003.80003.76003.84003.840013,040
02 Jan 20243.72003.75863.71033.79003.7900106,973
29 Dec 20233.77003.77003.77003.77003.7700-
28 Dec 20233.80003.86003.80003.76003.760060,533
27 Dec 20233.79003.79003.79003.79003.7900-
22 Dec 20233.74003.86743.74003.79003.790039,835
21 Dec 20233.84003.86253.84003.77003.770054,438
20 Dec 20233.76003.82003.74003.81003.810054,091
19 Dec 20233.74003.80003.74003.82003.820020,243
18 Dec 20233.82003.82003.82003.82003.8200-
15 Dec 20233.76003.76003.76003.76003.7600-
14 Dec 20233.72003.72003.64003.63003.63004,935
13 Dec 20233.61333.61333.61333.64003.64009,500
12 Dec 20233.52003.54003.52003.60003.60007,616
11 Dec 20233.64003.66003.54003.59003.590014,122
08 Dec 20233.69003.69003.69003.69003.6900-
07 Dec 20233.66003.70003.66003.70003.70002,388
06 Dec 20233.61203.68003.61203.66003.660012,795
05 Dec 20233.62843.62843.62843.73003.73002,790
04 Dec 20233.68003.75303.62003.69003.690023,017
01 Dec 20233.70003.70003.68113.73003.730012,000
30 Nov 20233.86003.86003.68333.70003.700018,420
29 Nov 20233.80003.80003.72773.75003.750045,420
28 Nov 20233.80003.86003.80003.83003.8300115,527
27 Nov 20233.76003.76773.70003.75003.75003,850
24 Nov 20233.74773.80003.74773.81003.81002,358
23 Nov 20233.80003.80003.80003.83003.83008,000
22 Nov 20233.76003.76003.76003.83003.83001,108
21 Nov 20233.85003.85003.85003.85003.8500-
20 Nov 20233.84003.84003.84003.84003.8400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...