BH Macro Limited (BHMU.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 12:55PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9100 | 3.9100 | 14,230 |
| 25 Jul 2024 | 3.8800 | 3.8948 | 3.8800 | 3.8900 | 3.8900 | 8,067 |
| 24 Jul 2024 | 3.9200 | 3.9200 | 3.8800 | 3.8900 | 3.8900 | 20,698 |
| 23 Jul 2024 | 3.9400 | 3.9812 | 3.9206 | 3.9300 | 3.9300 | 19,543 |
| 22 Jul 2024 | 3.9604 | 3.9604 | 3.9604 | 3.9700 | 3.9700 | 1,846 |
| 19 Jul 2024 | 4.0800 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 5,701 |
| 18 Jul 2024 | 4.1000 | 4.1600 | 4.0800 | 4.0500 | 4.0500 | 123,537 |
| 17 Jul 2024 | 4.0200 | 4.2200 | 4.0200 | 4.1000 | 4.1000 | 29,106 |
| 16 Jul 2024 | 4.0200 | 4.0200 | 3.9660 | 4.0200 | 4.0200 | 33,036 |
| 15 Jul 2024 | 4.0000 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 2,243 |
| 12 Jul 2024 | 3.9400 | 4.0000 | 3.9400 | 3.9700 | 3.9700 | 14,548 |
| 11 Jul 2024 | 3.9340 | 3.9380 | 3.9340 | 3.9300 | 3.9300 | 8,417 |
| 10 Jul 2024 | 3.8800 | 3.9000 | 3.8800 | 3.8900 | 3.8900 | 12,378 |
| 09 Jul 2024 | 3.8600 | 3.9360 | 3.8600 | 3.8800 | 3.8800 | 17,576 |
| 08 Jul 2024 | 3.8200 | 3.9280 | 3.8042 | 3.8200 | 3.8200 | 8,478 |
| 05 Jul 2024 | 3.9000 | 3.9000 | 3.8599 | 3.8200 | 3.8200 | 13,894 |
| 04 Jul 2024 | 3.8200 | 3.8200 | 3.8199 | 3.7900 | 3.7900 | 7,054 |
| 03 Jul 2024 | 3.8200 | 3.9000 | 3.7700 | 3.8800 | 3.8800 | 94,527 |
| 02 Jul 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8100 | 3.8100 | 22,685 |
| 01 Jul 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7900 | 3.7900 | 13,498 |
| 28 Jun 2024 | 3.8012 | 3.8012 | 3.8012 | 3.8100 | 3.8100 | 10,750 |
| 27 Jun 2024 | 3.7600 | 3.7800 | 3.7400 | 3.7800 | 3.7800 | 22,830 |
| 26 Jun 2024 | 3.8200 | 3.8560 | 3.8200 | 3.8300 | 3.8300 | 39,165 |
| 25 Jun 2024 | 3.7800 | 3.8200 | 3.7800 | 3.8200 | 3.8200 | 245,362 |
| 24 Jun 2024 | 3.7600 | 3.7600 | 3.7408 | 3.7600 | 3.7600 | 18,529 |
| 21 Jun 2024 | 3.7200 | 3.7212 | 3.7200 | 3.7400 | 3.7400 | 1,351 |
| 20 Jun 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7600 | 3.7600 | 5,315 |
| 19 Jun 2024 | 3.6800 | 3.7600 | 3.6600 | 3.7800 | 3.7800 | 21,814 |
| 18 Jun 2024 | 3.6200 | 3.6780 | 3.6200 | 3.6700 | 3.6700 | 10,587 |
| 17 Jun 2024 | 3.6016 | 3.6016 | 3.6016 | 3.6400 | 3.6400 | 11,630 |
| 14 Jun 2024 | 3.5800 | 3.6000 | 3.5500 | 3.5700 | 3.5700 | 14,774 |
| 13 Jun 2024 | 3.6200 | 3.6200 | 3.6000 | 3.6200 | 3.6200 | 4,100 |
| 12 Jun 2024 | 3.6400 | 3.6620 | 3.6400 | 3.6300 | 3.6300 | 22,792 |
| 11 Jun 2024 | 3.6720 | 3.6720 | 3.6720 | 3.6800 | 3.6800 | 1,000 |
| 10 Jun 2024 | 3.6800 | 3.6800 | 3.6665 | 3.7200 | 3.7200 | 70,120 |
| 07 Jun 2024 | 3.7000 | 3.7624 | 3.6600 | 3.7400 | 3.7400 | 38,474 |
| 06 Jun 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 05 Jun 2024 | 3.7200 | 3.7264 | 3.7000 | 3.7100 | 3.7100 | 11,566 |
| 04 Jun 2024 | 3.7400 | 3.7404 | 3.7200 | 3.7500 | 3.7500 | 6,600 |
| 03 Jun 2024 | 3.7758 | 3.7758 | 3.7758 | 3.7800 | 3.7800 | 9,700 |
| 31 May 2024 | 3.7000 | 3.7956 | 3.7000 | 3.7800 | 3.7800 | 9,154 |
| 30 May 2024 | 3.7000 | 3.7000 | 3.7000 | 3.6900 | 3.6900 | 9 |
| 29 May 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 28 May 2024 | 3.6020 | 3.6916 | 3.6020 | 3.7000 | 3.7000 | 36,000 |
| 24 May 2024 | 3.6800 | 3.6800 | 3.6200 | 3.6800 | 3.6800 | 57,494 |
| 23 May 2024 | 3.7000 | 3.7000 | 3.6800 | 3.7200 | 3.7200 | 5,956 |
| 22 May 2024 | 3.5800 | 3.7196 | 3.5800 | 3.7000 | 3.7000 | 22,967 |
| 21 May 2024 | 3.6600 | 3.7200 | 3.6200 | 3.7200 | 3.7200 | 46,619 |
| 20 May 2024 | 3.6800 | 3.6800 | 3.6600 | 3.6500 | 3.6500 | 19,650 |
| 17 May 2024 | 3.6600 | 3.6600 | 3.6400 | 3.6500 | 3.6500 | 22,894 |
| 16 May 2024 | 3.6000 | 3.6600 | 3.5800 | 3.6300 | 3.6300 | 36,352 |
| 15 May 2024 | 3.6400 | 3.6540 | 3.6000 | 3.6600 | 3.6600 | 5,751 |
| 14 May 2024 | 3.7000 | 3.7000 | 3.6400 | 3.6600 | 3.6600 | 11,168 |
| 13 May 2024 | 3.6600 | 3.6600 | 3.6000 | 3.6500 | 3.6500 | 21,286 |
| 10 May 2024 | 3.6800 | 3.6800 | 3.6600 | 3.6800 | 3.6800 | 123,339 |
| 09 May 2024 | 3.7000 | 3.7000 | 3.6800 | 3.7000 | 3.7000 | 9,000 |
| 08 May 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 07 May 2024 | 3.7200 | 3.7320 | 3.7000 | 3.7200 | 3.7200 | 69,757 |
| 03 May 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7500 | 3.7500 | 3,000 |
| 02 May 2024 | 3.7000 | 3.7350 | 3.7000 | 3.7200 | 3.7200 | 5,536 |
| 01 May 2024 | 3.6800 | 3.7006 | 3.6800 | 3.7300 | 3.7300 | 16,021 |
| 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 |
| *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.