UK markets closed
NIKKEI 225
30,526.88 -711.06 (-2.28%) HANG SENG
17,195.84 -135.38 (-0.78%) CRUDE OIL
84.96 -4.27 (-4.79%) GOLD FUTURES
1,834.10 -7.40 (-0.40%) DOW
32,987.45 -14.93 (-0.05%) Bitcoin GBP
22,694.11 +72.64 (+0.32%)
BH Macro Limited (BHMU.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2023 | 3.8400 | 3.8400 | 3.7000 | 3.7200 | 3.7200 | 21,680 |
| 03 Oct 2023 | 3.6600 | 3.8400 | 3.6410 | 3.7500 | 3.7500 | 25,036 |
| 02 Oct 2023 | 3.6600 | 3.6600 | 3.6600 | 3.7400 | 3.7400 | 18,407 |
| 29 Sept 2023 | 3.6600 | 3.7200 | 3.6410 | 3.6900 | 3.6900 | 18,064 |
| 28 Sept 2023 | 3.6600 | 3.6771 | 3.6400 | 3.6600 | 3.6600 | 24,634 |
| 27 Sept 2023 | 3.6400 | 3.6552 | 3.6200 | 3.6500 | 3.6500 | 10,410 |
| 26 Sept 2023 | 3.6400 | 3.6600 | 3.6400 | 3.6600 | 3.6600 | 20,103 |
| 25 Sept 2023 | 3.6600 | 3.7160 | 3.6600 | 3.7000 | 3.7000 | 22,508 |
| 22 Sept 2023 | 3.6400 | 3.7000 | 3.6400 | 3.7400 | 3.7400 | 66,171 |
| 21 Sept 2023 | 3.6400 | 3.6600 | 3.6400 | 3.7000 | 3.7000 | 25,658 |
| 20 Sept 2023 | 3.6800 | 3.7050 | 3.6600 | 3.6900 | 3.6900 | 13,312 |
| 19 Sept 2023 | 3.8400 | 3.8400 | 3.7277 | 3.7300 | 3.7300 | 6,803 |
| 18 Sept 2023 | 3.7200 | 3.9000 | 3.7000 | 3.7900 | 3.7900 | 60,827 |
| 15 Sept 2023 | 3.8800 | 3.8800 | 3.7800 | 3.8000 | 3.8000 | 9,750 |
| 14 Sept 2023 | 3.8200 | 3.8200 | 3.7020 | 3.7800 | 3.7800 | 16,165 |
| 13 Sept 2023 | 3.7000 | 3.7843 | 3.7000 | 3.7400 | 3.7400 | 4,845 |
| 12 Sept 2023 | 3.6800 | 3.7496 | 3.6800 | 3.7200 | 3.7200 | 22,058 |
| 11 Sept 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7000 | 3.7000 | 10,500 |
| 08 Sept 2023 | 3.6650 | 3.8000 | 3.6650 | 3.7500 | 3.7500 | 8,795 |
| 07 Sept 2023 | 3.6800 | 3.7000 | 3.6218 | 3.6800 | 3.6800 | 19,524 |
| 06 Sept 2023 | 3.7766 | 3.7766 | 3.6434 | 3.7100 | 3.7100 | 25,031 |
| 05 Sept 2023 | 3.6623 | 3.6623 | 3.6623 | 3.6400 | 3.6400 | 1,000 |
| 04 Sept 2023 | 3.6102 | 3.6102 | 3.6102 | 3.6900 | 3.6900 | 5,000 |
| 01 Sept 2023 | 3.6988 | 3.6988 | 3.6060 | 3.6600 | 3.6600 | 7,079 |
| 31 Aug 2023 | 3.7000 | 3.7000 | 3.6400 | 3.7000 | 3.7000 | 13,693 |
| 30 Aug 2023 | 3.6600 | 3.7080 | 3.6200 | 3.6900 | 3.6900 | 34,027 |
| 29 Aug 2023 | 3.6200 | 3.7000 | 3.6200 | 3.7400 | 3.7400 | 20,000 |
| 25 Aug 2023 | 3.6400 | 3.6933 | 3.6091 | 3.6600 | 3.6600 | 26,695 |
| 24 Aug 2023 | 3.6000 | 3.7000 | 3.6000 | 3.6300 | 3.6300 | 37,982 |
| 23 Aug 2023 | 3.6000 | 3.6623 | 3.5600 | 3.6400 | 3.6400 | 55,412 |
| 22 Aug 2023 | 3.7000 | 3.7000 | 3.6176 | 3.6800 | 3.6800 | 18,821 |
| 21 Aug 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 18 Aug 2023 | 3.7000 | 3.7000 | 3.7000 | 3.6700 | 3.6700 | 27,000 |
| 17 Aug 2023 | 3.7600 | 3.7600 | 3.6532 | 3.7000 | 3.7000 | 9,998 |
| 16 Aug 2023 | 3.7200 | 3.7200 | 3.6466 | 3.6700 | 3.6700 | 48,222 |
| 15 Aug 2023 | 3.6600 | 3.7000 | 3.5000 | 3.6500 | 3.6500 | 46,950 |
| 14 Aug 2023 | 3.5000 | 3.5000 | 3.4800 | 3.5100 | 3.5100 | 14,861 |
| 11 Aug 2023 | 3.5000 | 3.5402 | 3.5000 | 3.5400 | 3.5400 | 9,020 |
| 10 Aug 2023 | 3.6200 | 3.6200 | 3.5600 | 3.6100 | 3.6100 | 31,967 |
| 09 Aug 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 08 Aug 2023 | 3.7400 | 3.7400 | 3.6100 | 3.6300 | 3.6300 | 20,431 |
| 07 Aug 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 04 Aug 2023 | 3.7243 | 3.7243 | 3.7200 | 3.6900 | 3.6900 | 10,900 |
| 03 Aug 2023 | 3.6800 | 3.7448 | 3.5000 | 3.7000 | 3.7000 | 75,035 |
| 02 Aug 2023 | 3.7000 | 3.7800 | 3.5400 | 3.6100 | 3.6100 | 27,107 |
| 01 Aug 2023 | 3.8350 | 3.8350 | 3.8350 | 3.8000 | 3.8000 | 350 |
| 31 Jul 2023 | 3.8000 | 3.8000 | 3.8000 | 3.7400 | 3.7400 | 4,535 |
| 28 Jul 2023 | 3.7002 | 3.8255 | 3.7002 | 3.7900 | 3.7900 | 7,023 |
| 27 Jul 2023 | 3.8000 | 3.8200 | 3.6800 | 3.7900 | 3.7900 | 49,976 |
| 26 Jul 2023 | 3.9000 | 3.9000 | 3.6800 | 3.7900 | 3.7900 | 36,359 |
| 25 Jul 2023 | 3.8400 | 3.9730 | 3.7400 | 3.8200 | 3.8200 | 17,097 |
| 24 Jul 2023 | 3.9800 | 4.0000 | 3.9000 | 3.9100 | 3.9100 | 20,335 |
| 21 Jul 2023 | 4.0200 | 4.0600 | 3.9400 | 3.9900 | 3.9900 | 61,250 |
| 20 Jul 2023 | 3.9200 | 4.0272 | 3.8800 | 4.0000 | 4.0000 | 18,660 |
| 19 Jul 2023 | 3.7400 | 3.8760 | 3.7400 | 3.8400 | 3.8400 | 48,235 |
| 18 Jul 2023 | 3.8000 | 3.8952 | 3.7000 | 3.7000 | 3.7000 | 43,646 |
| 17 Jul 2023 | 3.8800 | 3.8800 | 3.8400 | 3.8700 | 3.8700 | 5,918 |
| 14 Jul 2023 | 3.8400 | 3.8400 | 3.8000 | 3.8200 | 3.8200 | 12,473 |
| 13 Jul 2023 | 4.0000 | 4.0200 | 3.8400 | 3.9100 | 3.9100 | 6,326 |
| 12 Jul 2023 | 3.8800 | 3.9440 | 3.8400 | 3.9200 | 3.9200 | 7,538 |
| 11 Jul 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 10 Jul 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9800 | 3.9800 | 4,530 |
| 07 Jul 2023 | 3.9800 | 4.0100 | 3.9400 | 3.9000 | 3.9000 | 43,323 |
| 06 Jul 2023 | 3.9200 | 4.0200 | 3.8600 | 3.9600 | 3.9600 | 8,709 |
| 05 Jul 2023 | 3.9200 | 4.0250 | 3.9000 | 3.9700 | 3.9700 | 18,207 |
| 04 Jul 2023 | 3.9200 | 3.9960 | 3.9000 | 3.9800 | 3.9800 | 28,187 |
| 03 Jul 2023 | 4.0600 | 4.0600 | 3.9000 | 3.9400 | 3.9400 | 14,282 |
| 30 Jun 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9900 | 3.9900 | 7,639 |
| 29 Jun 2023 | 3.9200 | 4.0000 | 3.9200 | 3.9900 | 3.9900 | 11,822 |
| 28 Jun 2023 | 3.9600 | 3.9600 | 3.9600 | 4.0000 | 4.0000 | 7,200 |
| 27 Jun 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 1,000 |
| 26 Jun 2023 | 3.9628 | 3.9628 | 3.9628 | 4.0000 | 4.0000 | 1,492 |
| 23 Jun 2023 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| 22 Jun 2023 | 3.9800 | 3.9800 | 3.9600 | 3.9500 | 3.9500 | 17,209 |
| 21 Jun 2023 | 4.0000 | 4.0000 | 4.0000 | 3.9900 | 3.9900 | 81,000 |
| 20 Jun 2023 | 4.0000 | 4.0050 | 3.9800 | 4.0400 | 4.0400 | 9,897 |
| 19 Jun 2023 | 4.0400 | 4.0400 | 4.0010 | 4.0700 | 4.0700 | 11,150 |
| 16 Jun 2023 | 4.0390 | 4.0390 | 4.0200 | 4.0400 | 4.0400 | 41,223 |
| 15 Jun 2023 | 4.0800 | 4.0800 | 3.9600 | 4.0000 | 4.0000 | 39,423 |
| 14 Jun 2023 | 4.0200 | 4.1400 | 4.0200 | 4.0400 | 4.0400 | 61,442 |
| 13 Jun 2023 | 4.0600 | 4.0600 | 4.0400 | 4.0700 | 4.0700 | 14,864 |
| 12 Jun 2023 | 4.1400 | 4.1600 | 4.1400 | 4.1300 | 4.1300 | 6,700 |
| 09 Jun 2023 | 4.1000 | 4.1400 | 3.9800 | 4.1100 | 4.1100 | 34,006 |
| 08 Jun 2023 | 4.2408 | 4.2408 | 4.1616 | 4.1400 | 4.1400 | 4,403 |
| 07 Jun 2023 | 4.2000 | 4.2000 | 4.1950 | 4.1900 | 4.1900 | 9,732 |
| 06 Jun 2023 | 4.1600 | 4.2600 | 4.1400 | 4.2000 | 4.2000 | 81,826 |
| 05 Jun 2023 | 4.2400 | 4.3000 | 4.1848 | 4.2400 | 4.2400 | 10,786 |
| 02 Jun 2023 | 4.2400 | 4.3040 | 4.2200 | 4.2700 | 4.2700 | 14,592 |
| 01 Jun 2023 | 4.3520 | 4.3520 | 4.3520 | 4.2800 | 4.2800 | 3,800 |
| 31 May 2023 | 4.2541 | 4.2704 | 4.2306 | 4.2500 | 4.2500 | 1,570 |
| 30 May 2023 | 4.3000 | 4.3673 | 4.3000 | 4.2700 | 4.2700 | 6,546 |
| 26 May 2023 | 4.3400 | 4.3600 | 4.3274 | 4.3700 | 4.3700 | 9,589 |
| 25 May 2023 | 4.3000 | 4.3000 | 4.2810 | 4.3100 | 4.3100 | 12,290 |
| 24 May 2023 | 4.3800 | 4.3800 | 4.2800 | 4.2700 | 4.2700 | 4,988 |
| 23 May 2023 | 4.4000 | 4.4800 | 4.3600 | 4.3600 | 4.3600 | 16,996 |
| 22 May 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2900 | 4.2900 | 5,000 |
| 19 May 2023 | 4.2600 | 4.3225 | 4.2200 | 4.2500 | 4.2500 | 19,158 |
| 18 May 2023 | 4.2800 | 4.2896 | 4.2600 | 4.3000 | 4.3000 | 5,239 |
| 17 May 2023 | 4.3200 | 4.3200 | 4.2600 | 4.3300 | 4.3300 | 4,566 |
| 16 May 2023 | 4.2400 | 4.2611 | 4.2200 | 4.2400 | 4.2400 | 34,902 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
