UK markets open in 7 hours 56 minutes

BH Macro Limited (BHMU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
40.20+0.40 (+1.01%)
At close: 04:29PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202139.2040.0039.2040.2040.201,431
26 Nov 202141.8042.2039.4039.8039.80739
25 Nov 202141.8043.6041.2042.1042.109,916
24 Nov 202140.0042.1140.0041.1041.1017,812
23 Nov 202140.6040.8040.2540.9040.901,854
22 Nov 202139.8040.2039.8040.4040.40860
19 Nov 202140.6041.6040.5641.2041.201,700
18 Nov 202139.4040.0039.3639.7039.701,200
17 Nov 202136.7539.1036.7538.4038.403,135
16 Nov 202139.3039.3037.5038.5038.502,836
15 Nov 202139.2039.2039.1038.3038.304,020
12 Nov 202139.2039.2039.2037.8037.80593
11 Nov 202139.2039.4039.2037.8037.801,825
10 Nov 202137.2037.2037.2037.7037.70500
09 Nov 202139.4039.4039.4037.8037.80349
08 Nov 202138.2038.8038.2037.9037.902,484
05 Nov 202137.7037.7037.7037.7037.70-
04 Nov 202138.8738.8737.3137.7037.704,223
03 Nov 202136.0038.7936.0038.0038.004,416
02 Nov 202136.3736.3736.3737.8037.80195
01 Nov 202137.9037.9037.9037.9037.90-
29 Oct 202137.7037.7037.7037.7037.70-
28 Oct 202137.7037.7037.7037.7037.70-
27 Oct 202137.5037.5037.5037.5037.50-
26 Oct 202136.1637.8036.1637.5037.503,050
25 Oct 202138.9738.9738.9737.5037.502,035
22 Oct 202137.6037.6037.6037.6037.60-
21 Oct 202136.9036.9036.9036.9036.90-
20 Oct 202137.3037.3037.3037.3037.30-
19 Oct 202138.0038.0037.9837.1037.10613
18 Oct 202138.0038.0038.0036.9036.902,000
15 Oct 202137.0037.0037.0036.9036.90500
14 Oct 202136.1036.1036.1037.0037.00400
13 Oct 202137.8038.0037.8036.9036.906,057
12 Oct 202136.0036.0035.1036.0036.0027,480
11 Oct 202137.4037.7837.4037.2037.20570
08 Oct 202137.7837.7837.7837.0037.00450
07 Oct 202137.7837.7837.7836.9036.90210
06 Oct 202135.6235.6235.6236.6036.60830
05 Oct 202137.4037.4035.8236.7036.70379
04 Oct 202137.8037.8036.0036.7036.703,250
01 Oct 202136.8036.8036.8036.8036.80-
30 Sept 202136.6036.6036.4337.1037.1015,589
29 Sept 202136.2036.2036.2037.0037.00695
28 Sept 202137.8037.8037.8037.0037.00924
27 Sept 202137.1037.1037.1037.1037.10-
24 Sept 202137.0037.0037.0036.9036.904,150
23 Sept 202136.0036.0035.8136.5036.501,263
22 Sept 202137.7937.8037.7937.5037.501,325
21 Sept 202137.4037.4037.4037.4037.40-
20 Sept 202137.4037.4036.4036.6036.601,650
17 Sept 202138.3038.3037.9037.7037.705,112
16 Sept 202137.4937.4937.4937.7037.701,135
15 Sept 202136.6036.6036.6037.2037.20800
14 Sept 202138.0038.0036.0036.5036.505,533
13 Sept 202136.0036.8036.8036.8036.801,110
10 Sept 202135.5135.5135.5136.4036.40450
09 Sept 202136.0036.3935.8436.4036.404,409
08 Sept 202135.6036.2035.6035.9035.90800
07 Sept 202136.0036.2435.7136.0036.004,591
06 Sept 202136.0036.0036.0036.3036.30350
03 Sept 202135.6036.4135.6036.5036.50339
02 Sept 202136.4036.4036.2037.2037.201,186
01 Sept 202136.6036.6036.0036.0036.001,497
31 Aug 202137.0037.0037.0037.2037.20250
27 Aug 202136.0336.2936.0337.0037.003,308
26 Aug 202135.9235.9235.9237.0037.0075
25 Aug 202136.9036.9036.9036.9036.90-
24 Aug 202136.3036.3036.3036.3036.30-
23 Aug 202135.9035.9035.9036.9036.9013,350
20 Aug 202135.8036.8035.8036.8036.802,470
19 Aug 202136.8036.8036.8036.8036.80-
18 Aug 202135.8035.8035.8036.9036.90724
17 Aug 202137.2037.2037.2037.3037.30150
16 Aug 202137.4037.4037.4037.4037.40-
13 Aug 202137.1037.1037.1037.1037.10-
12 Aug 202137.2037.2036.8037.1037.101,697
11 Aug 202137.4037.4037.4037.4037.40-
10 Aug 202135.8935.8935.8937.0037.0048
09 Aug 202135.8037.8035.6036.6036.601,537
06 Aug 202136.8037.0034.4636.1036.10127,463
05 Aug 202136.8036.8035.2735.9035.90813
04 Aug 202135.2035.2035.2036.0036.00565
03 Aug 202137.2037.2035.6036.2036.20376
02 Aug 202136.2036.2036.2036.5036.501,701
30 Jul 202136.8036.8036.8036.8036.80-
29 Jul 202137.8037.8037.8037.1037.105,000
28 Jul 202135.8035.8035.8035.8035.80-
27 Jul 202136.4036.4035.0135.5035.50570
26 Jul 202136.2036.2035.2035.5035.501,504
23 Jul 202134.8035.6034.8035.5035.502,012
22 Jul 202137.0037.0034.8035.3035.303,441
21 Jul 202135.4037.0034.6036.7036.7016,498
20 Jul 202135.4035.4034.9235.1035.102,703
19 Jul 202135.0035.0035.0035.0035.00-
16 Jul 202134.6134.6134.6135.1035.101,697
15 Jul 202135.6035.6035.6035.2035.20255
14 Jul 202134.6034.6034.6034.6034.60-
13 Jul 202134.5034.5034.5034.5034.50-
12 Jul 202134.6034.6034.6034.6034.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...