UK markets closed

BH Macro Limited (BHMU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
45.90+0.20 (+0.44%)
At close: 04:25PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202346.4046.4045.0045.9045.901,280
26 Jan 202345.4045.4045.0045.7045.702,961
25 Jan 202346.0046.0046.0046.0046.00-
24 Jan 202347.0047.0047.0045.7045.70197
23 Jan 202346.2046.2045.0146.4046.401,408
20 Jan 202347.2047.2146.6047.1047.10478
19 Jan 202346.8046.8046.8046.8046.80-
18 Jan 202346.0046.0046.0046.7046.7089
17 Jan 202347.4047.8046.0046.3046.301,023
16 Jan 202348.8050.0048.8048.3048.301,389
13 Jan 202348.0048.0048.0048.0048.00-
12 Jan 202348.2648.2948.0548.4048.40790
11 Jan 202347.0048.0047.0048.0048.007,077
10 Jan 202347.3347.6047.3346.5046.50919
09 Jan 202345.8046.2045.8046.9046.902,705
06 Jan 202346.4046.8046.3246.3046.3015,372
05 Jan 202346.5047.6046.5046.7046.705,061
04 Jan 202347.6047.6046.6047.1047.102,227
03 Jan 202345.8047.9945.8047.3047.302,492
30 Dec 202245.0045.2045.0045.2045.2081
29 Dec 202244.6045.2044.6045.1045.101,328
28 Dec 202245.0046.0044.6045.4045.401,109
23 Dec 202245.8945.8945.8945.2045.20152
22 Dec 202246.2846.3046.2846.2046.201,790
21 Dec 202247.0047.4045.8046.8046.802,490
20 Dec 202246.2046.2045.4047.2047.201,112
19 Dec 202245.2045.9945.2045.8045.801,015
16 Dec 202246.0046.2046.0046.3046.306,617
15 Dec 202246.2046.4046.2046.7046.70326
14 Dec 202246.2046.2046.2046.7046.70793
13 Dec 202245.4047.1945.4046.8046.80958
12 Dec 202246.8046.8045.6046.2046.20311
09 Dec 202246.0046.8445.4046.2046.204,337
08 Dec 202247.4047.6046.0546.5046.505,381
07 Dec 202248.0048.2048.0047.5047.50500
06 Dec 202247.7047.7047.7047.7047.70-
05 Dec 202248.2048.2047.2047.7047.704,128
02 Dec 202248.4048.4047.2648.2048.20953
01 Dec 202248.2048.4048.2047.9047.90385
30 Nov 202247.3647.5347.3647.7047.70205
29 Nov 202248.0048.0047.3347.7047.70339
28 Nov 202247.0047.0047.0047.8047.80209
25 Nov 202246.8046.8046.8047.7047.70395
24 Nov 202247.4747.4747.4047.6047.60333
23 Nov 202247.2047.2047.2047.9047.90273
22 Nov 202247.4049.0047.0047.6047.601,775
21 Nov 202247.4047.4047.2048.2048.20197
18 Nov 202247.8147.8147.8148.4048.40994
17 Nov 202249.2049.2046.8048.7048.704,601
16 Nov 202247.8047.8046.6247.4047.402,046
15 Nov 202248.4048.4046.2046.8046.80829
14 Nov 202247.8048.8047.0147.7047.704,675
11 Nov 202247.6047.6047.6047.7047.707,365
10 Nov 202248.6048.6048.0048.3048.302,324
09 Nov 202246.8046.8046.8047.4047.40232
08 Nov 202249.0049.3849.0048.4048.40321
07 Nov 202249.4049.4048.7948.4048.401,651
04 Nov 202248.0148.0147.8048.4048.402,336
03 Nov 202248.0049.0047.0048.6048.601,012
02 Nov 202248.2048.2046.2047.4047.406,655
01 Nov 202248.4048.4048.2048.4048.40664
31 Oct 202249.6050.7248.0049.1049.103,526
28 Oct 202250.0050.0048.6049.2049.202,681
27 Oct 202250.0050.0050.0049.2049.20504
26 Oct 202248.6048.8148.6050.0550.052,063
25 Oct 202248.6050.5148.6050.0050.001,554
24 Oct 202250.9150.9150.9149.9549.9576
21 Oct 202250.5050.5048.4049.2549.251,428
20 Oct 202248.2050.8448.2049.7049.701,622
19 Oct 202251.5051.5048.6149.3549.352,212
18 Oct 202248.8049.5048.0049.0049.0011,057
17 Oct 202249.4051.0849.4049.6549.651,084
14 Oct 202249.8049.8048.0049.6049.60733
13 Oct 202249.4449.4448.0049.2549.25613
12 Oct 202248.0048.0047.4047.9047.902,891
11 Oct 202248.8048.8047.6048.0048.004,311
10 Oct 202251.5051.5049.0749.8549.85456
07 Oct 202249.4050.5049.4049.7049.701,025
06 Oct 202247.4048.4047.4048.5048.5025,257
05 Oct 202247.0047.2046.8646.8046.801,067
04 Oct 202247.2047.8047.0047.5047.503,470
03 Oct 202247.4049.0047.0047.7047.7011,024
30 Sept 202248.0048.0047.8148.3048.30413
29 Sept 202248.0048.6446.8048.0048.003,776
28 Sept 202252.0052.0048.4048.7048.7038,296
27 Sept 202251.5052.9951.5051.5051.504,142
26 Sept 202253.5054.5048.2054.5054.5019,666
23 Sept 202250.0053.5050.0053.5053.5016,426
22 Sept 202249.6050.8849.6050.7550.75192
21 Sept 202249.0049.8048.6049.6049.607,044
20 Sept 202249.0049.6048.4049.2049.208,843
16 Sept 202248.2048.9848.2048.5048.502,044
15 Sept 202247.8048.8047.8048.3048.301,892
14 Sept 202248.0048.4047.6048.3048.303,052
13 Sept 202248.2048.4047.8048.3048.303,078
12 Sept 202249.0050.3248.4048.7048.703,184
09 Sept 202251.0051.5050.9950.2550.251,953
08 Sept 202250.0051.0050.0050.7550.753,271
07 Sept 202249.8051.0049.0649.6049.602,770
06 Sept 202248.9148.9148.8849.2049.20545
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...