UK markets close in 4 hours 47 minutes

BH Macro Limited (BHMU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
45.60+0.40 (+0.88%)
As of 08:21AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 202245.2045.2045.2045.6045.6080
18 May 202244.4044.4044.4045.2045.20200
17 May 202244.0044.7544.0045.0045.002,200
16 May 202245.4045.4045.4045.4045.40-
13 May 202245.6045.6045.6045.6045.60-
12 May 202245.8045.8045.8044.7044.701,500
11 May 202243.8043.8043.8045.4045.40200
10 May 202246.0047.8043.9445.0045.007,418
09 May 202245.5045.5045.5044.3044.302,100
06 May 202245.2045.7045.2044.6044.601,021
05 May 202244.8044.8044.0044.5044.50833
04 May 202242.4047.0042.4044.5044.501,894
03 May 202244.2047.5044.0044.6044.601,032
29 Apr 202246.0046.0046.0046.0046.00-
28 Apr 202247.3747.3847.3746.0046.001,350
27 Apr 202247.4547.4547.4546.4046.40175
26 Apr 202245.8047.8043.9245.7045.701,031
25 Apr 202245.0045.0044.8044.9044.901,149
22 Apr 202245.6045.8745.6044.6044.604,741
21 Apr 202245.8445.8445.8445.5045.50390
20 Apr 202242.8045.4642.8045.2045.20331
19 Apr 202243.9043.9043.9043.9043.90-
14 Apr 202246.2046.2046.2044.4044.402
13 Apr 202246.2046.2046.2044.3044.302,138
12 Apr 202244.7044.7044.7044.7044.70-
11 Apr 202244.6045.2043.0044.3044.306,224
08 Apr 202244.0044.0044.0043.5043.501,505
07 Apr 202243.0044.8543.0043.6043.603,935
06 Apr 202246.0046.0042.0042.8042.8032,676
05 Apr 202245.0048.0044.9746.0046.005,461
04 Apr 202243.2044.7842.4043.9043.906,454
01 Apr 202242.4043.2042.0042.6042.60664
31 Mar 202240.8042.0040.8042.2042.203,644
30 Mar 202241.0041.6041.0041.5041.505,330
29 Mar 202241.2041.6841.0041.5041.504,704
28 Mar 202241.5741.5740.8041.6041.608,748
25 Mar 202240.2040.2040.2040.3040.30250
24 Mar 202240.8041.8040.4041.2041.204,199
23 Mar 202239.6040.9139.6040.2040.2010,152
22 Mar 202238.4039.8038.4039.6039.607,355
21 Mar 202238.4238.4238.4239.2039.20700
18 Mar 202239.0040.0039.0039.1039.101,200
17 Mar 202238.8038.9238.0038.6038.6017,371
16 Mar 202238.5038.5038.5038.5038.50-
15 Mar 202237.6037.6737.5038.2038.205,606
14 Mar 202237.6039.4037.4038.0038.001,792
11 Mar 202239.4039.4039.4038.5038.50110
10 Mar 202237.8037.8037.6038.5038.5070
09 Mar 202238.8038.9737.4238.3038.30668
08 Mar 202236.8039.5836.8038.3038.302,757
07 Mar 202238.4038.4037.2039.2039.203,460
04 Mar 202237.5037.5037.5037.5037.50-
03 Mar 202238.8038.8037.2038.0038.001,760
02 Mar 202237.0037.1837.0037.5037.503,293
01 Mar 202239.2039.2037.7538.3038.3046,273
28 Feb 202238.0038.0038.0038.7038.704,096
25 Feb 202238.7038.7038.7038.7038.70-
24 Feb 202237.4038.7836.6038.4038.401,356
23 Feb 202238.4038.4038.4038.3038.301,101
22 Feb 202239.6039.8039.4039.2039.205,280
21 Feb 202240.0040.0039.8040.4040.40221
18 Feb 202240.0040.0039.8439.6039.60719
17 Feb 202239.3039.3039.3039.3039.30-
16 Feb 202239.4039.4039.4039.4039.40-
15 Feb 202239.0039.0038.0338.6038.602,223
14 Feb 202238.4038.4038.4038.4038.40-
11 Feb 202238.8038.8038.8038.8038.80-
10 Feb 202239.3039.3037.7938.5038.503,194
09 Feb 202238.6038.6038.6038.6038.60-
08 Feb 202238.1038.1038.1038.1038.10-
07 Feb 202237.0037.0037.0038.2038.2033
04 Feb 202238.1038.1038.1038.1038.10-
03 Feb 202238.8038.8036.8037.2037.205,310
02 Feb 202239.4040.0039.4039.7039.70466
01 Feb 202239.4039.4039.4039.4039.402
31 Jan 202239.6039.6039.6040.0040.002,458
28 Jan 202241.8041.8041.3740.2040.20505
27 Jan 202239.4039.4039.4040.6040.60105
26 Jan 202241.0041.0041.0040.5040.50500
25 Jan 202241.0041.0039.0039.9039.903,023
24 Jan 202238.0041.0037.4039.8039.808,578
21 Jan 202238.3038.3038.0038.6038.602,049
20 Jan 202239.3039.3039.3039.3039.30-
19 Jan 202238.2639.9838.2639.1039.10867
18 Jan 202238.8039.0038.6938.6038.601,178
17 Jan 202238.0638.0638.0638.9038.90240
14 Jan 202238.1038.1038.1038.1038.10-
13 Jan 202238.8038.8038.6038.2038.201,040
12 Jan 202239.4039.4038.0037.9037.904,394
11 Jan 202239.2039.5439.0039.4039.402,403
10 Jan 202239.4039.4039.0039.4039.40944
07 Jan 202238.6039.6438.2039.1039.101,677
06 Jan 202238.7038.7138.7039.2039.20619
05 Jan 202239.6040.2039.0039.3039.301,114
04 Jan 202240.4040.4040.4040.4040.40-
31 Dec 202139.6040.2039.6040.1040.10506
30 Dec 202140.4041.6040.2040.4040.402,050
29 Dec 202137.2039.0037.2039.5039.5010,311
24 Dec 202139.6039.6039.6038.6038.6070
23 Dec 202138.0039.6038.0038.4038.40765
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...