UK markets closed

BH Macro Limited (BHMU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
3.7200-0.0300 (-0.80%)
At close: 04:35PM BST
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20233.84003.84003.70003.72003.720021,680
03 Oct 20233.66003.84003.64103.75003.750025,036
02 Oct 20233.66003.66003.66003.74003.740018,407
29 Sept 20233.66003.72003.64103.69003.690018,064
28 Sept 20233.66003.67713.64003.66003.660024,634
27 Sept 20233.64003.65523.62003.65003.650010,410
26 Sept 20233.64003.66003.64003.66003.660020,103
25 Sept 20233.66003.71603.66003.70003.700022,508
22 Sept 20233.64003.70003.64003.74003.740066,171
21 Sept 20233.64003.66003.64003.70003.700025,658
20 Sept 20233.68003.70503.66003.69003.690013,312
19 Sept 20233.84003.84003.72773.73003.73006,803
18 Sept 20233.72003.90003.70003.79003.790060,827
15 Sept 20233.88003.88003.78003.80003.80009,750
14 Sept 20233.82003.82003.70203.78003.780016,165
13 Sept 20233.70003.78433.70003.74003.74004,845
12 Sept 20233.68003.74963.68003.72003.720022,058
11 Sept 20233.74003.74003.74003.70003.700010,500
08 Sept 20233.66503.80003.66503.75003.75008,795
07 Sept 20233.68003.70003.62183.68003.680019,524
06 Sept 20233.77663.77663.64343.71003.710025,031
05 Sept 20233.66233.66233.66233.64003.64001,000
04 Sept 20233.61023.61023.61023.69003.69005,000
01 Sept 20233.69883.69883.60603.66003.66007,079
31 Aug 20233.70003.70003.64003.70003.700013,693
30 Aug 20233.66003.70803.62003.69003.690034,027
29 Aug 20233.62003.70003.62003.74003.740020,000
25 Aug 20233.64003.69333.60913.66003.660026,695
24 Aug 20233.60003.70003.60003.63003.630037,982
23 Aug 20233.60003.66233.56003.64003.640055,412
22 Aug 20233.70003.70003.61763.68003.680018,821
21 Aug 20233.65003.65003.65003.65003.6500-
18 Aug 20233.70003.70003.70003.67003.670027,000
17 Aug 20233.76003.76003.65323.70003.70009,998
16 Aug 20233.72003.72003.64663.67003.670048,222
15 Aug 20233.66003.70003.50003.65003.650046,950
14 Aug 20233.50003.50003.48003.51003.510014,861
11 Aug 20233.50003.54023.50003.54003.54009,020
10 Aug 20233.62003.62003.56003.61003.610031,967
09 Aug 20233.64003.64003.64003.64003.6400-
08 Aug 20233.74003.74003.61003.63003.630020,431
07 Aug 20233.66003.66003.66003.66003.6600-
04 Aug 20233.72433.72433.72003.69003.690010,900
03 Aug 20233.68003.74483.50003.70003.700075,035
02 Aug 20233.70003.78003.54003.61003.610027,107
01 Aug 20233.83503.83503.83503.80003.8000350
31 Jul 20233.80003.80003.80003.74003.74004,535
28 Jul 20233.70023.82553.70023.79003.79007,023
27 Jul 20233.80003.82003.68003.79003.790049,976
26 Jul 20233.90003.90003.68003.79003.790036,359
25 Jul 20233.84003.97303.74003.82003.820017,097
24 Jul 20233.98004.00003.90003.91003.910020,335
21 Jul 20234.02004.06003.94003.99003.990061,250
20 Jul 20233.92004.02723.88004.00004.000018,660
19 Jul 20233.74003.87603.74003.84003.840048,235
18 Jul 20233.80003.89523.70003.70003.700043,646
17 Jul 20233.88003.88003.84003.87003.87005,918
14 Jul 20233.84003.84003.80003.82003.820012,473
13 Jul 20234.00004.02003.84003.91003.91006,326
12 Jul 20233.88003.94403.84003.92003.92007,538
11 Jul 20233.99003.99003.99003.99003.9900-
10 Jul 20233.96003.96003.96003.98003.98004,530
07 Jul 20233.98004.01003.94003.90003.900043,323
06 Jul 20233.92004.02003.86003.96003.96008,709
05 Jul 20233.92004.02503.90003.97003.970018,207
04 Jul 20233.92003.99603.90003.98003.980028,187
03 Jul 20234.06004.06003.90003.94003.940014,282
30 Jun 20233.92003.92003.92003.99003.99007,639
29 Jun 20233.92004.00003.92003.99003.990011,822
28 Jun 20233.96003.96003.96004.00004.00007,200
27 Jun 20234.02004.02004.02004.00004.00001,000
26 Jun 20233.96283.96283.96284.00004.00001,492
23 Jun 20233.97003.97003.97003.97003.9700-
22 Jun 20233.98003.98003.96003.95003.950017,209
21 Jun 20234.00004.00004.00003.99003.990081,000
20 Jun 20234.00004.00503.98004.04004.04009,897
19 Jun 20234.04004.04004.00104.07004.070011,150
16 Jun 20234.03904.03904.02004.04004.040041,223
15 Jun 20234.08004.08003.96004.00004.000039,423
14 Jun 20234.02004.14004.02004.04004.040061,442
13 Jun 20234.06004.06004.04004.07004.070014,864
12 Jun 20234.14004.16004.14004.13004.13006,700
09 Jun 20234.10004.14003.98004.11004.110034,006
08 Jun 20234.24084.24084.16164.14004.14004,403
07 Jun 20234.20004.20004.19504.19004.19009,732
06 Jun 20234.16004.26004.14004.20004.200081,826
05 Jun 20234.24004.30004.18484.24004.240010,786
02 Jun 20234.24004.30404.22004.27004.270014,592
01 Jun 20234.35204.35204.35204.28004.28003,800
31 May 20234.25414.27044.23064.25004.25001,570
30 May 20234.30004.36734.30004.27004.27006,546
26 May 20234.34004.36004.32744.37004.37009,589
25 May 20234.30004.30004.28104.31004.310012,290
24 May 20234.38004.38004.28004.27004.27004,988
23 May 20234.40004.48004.36004.36004.360016,996
22 May 20234.20004.20004.20004.29004.29005,000
19 May 20234.26004.32254.22004.25004.250019,158
18 May 20234.28004.28964.26004.30004.30005,239
17 May 20234.32004.32004.26004.33004.33004,566
16 May 20234.24004.26114.22004.24004.240034,902
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...