BH Macro Limited (BHMU.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM BST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 48.00 | 48.00 | 47.81 | 48.30 | 48.30 | 413 |
| 29 Sept 2022 | 48.00 | 48.64 | 46.80 | 48.00 | 48.00 | 3,776 |
| 28 Sept 2022 | 52.00 | 52.00 | 48.40 | 48.70 | 48.70 | 38,296 |
| 27 Sept 2022 | 51.50 | 52.99 | 51.50 | 51.50 | 51.50 | 4,142 |
| 26 Sept 2022 | 53.50 | 54.50 | 48.20 | 54.50 | 54.50 | 19,666 |
| 23 Sept 2022 | 50.00 | 53.50 | 50.00 | 53.50 | 53.50 | 16,426 |
| 22 Sept 2022 | 49.60 | 50.88 | 49.60 | 50.75 | 50.75 | 192 |
| 21 Sept 2022 | 49.00 | 49.80 | 48.60 | 49.60 | 49.60 | 7,044 |
| 20 Sept 2022 | 49.00 | 49.60 | 48.40 | 49.20 | 49.20 | 8,843 |
| 16 Sept 2022 | 48.20 | 48.98 | 48.20 | 48.50 | 48.50 | 2,044 |
| 15 Sept 2022 | 47.80 | 48.80 | 47.80 | 48.30 | 48.30 | 1,892 |
| 14 Sept 2022 | 48.00 | 48.40 | 47.60 | 48.30 | 48.30 | 3,052 |
| 13 Sept 2022 | 48.20 | 48.40 | 47.80 | 48.30 | 48.30 | 3,078 |
| 12 Sept 2022 | 49.00 | 50.32 | 48.40 | 48.70 | 48.70 | 3,184 |
| 09 Sept 2022 | 51.00 | 51.50 | 50.99 | 50.25 | 50.25 | 1,953 |
| 08 Sept 2022 | 50.00 | 51.00 | 50.00 | 50.75 | 50.75 | 3,271 |
| 07 Sept 2022 | 49.80 | 51.00 | 49.06 | 49.60 | 49.60 | 2,770 |
| 06 Sept 2022 | 48.91 | 48.91 | 48.88 | 49.20 | 49.20 | 545 |
| 05 Sept 2022 | 49.80 | 49.80 | 48.60 | 49.30 | 49.30 | 4,255 |
| 02 Sept 2022 | 47.30 | 47.75 | 47.30 | 48.10 | 48.10 | 555 |
| 01 Sept 2022 | 48.00 | 48.00 | 47.40 | 47.60 | 47.60 | 6,296 |
| 31 Aug 2022 | 48.80 | 48.80 | 47.70 | 48.20 | 48.20 | 6,793 |
| 30 Aug 2022 | 48.40 | 48.40 | 47.60 | 47.60 | 47.60 | 801 |
| 26 Aug 2022 | 46.20 | 48.00 | 46.20 | 48.10 | 48.10 | 3,256 |
| 25 Aug 2022 | 47.20 | 47.20 | 47.20 | 47.50 | 47.50 | 80 |
| 24 Aug 2022 | 47.00 | 48.00 | 46.89 | 47.20 | 47.20 | 326 |
| 23 Aug 2022 | 47.58 | 47.58 | 47.58 | 46.80 | 46.80 | 1,570 |
| 22 Aug 2022 | 46.80 | 47.40 | 46.80 | 47.10 | 47.10 | 986 |
| 19 Aug 2022 | 46.80 | 46.80 | 46.69 | 47.10 | 47.10 | 555 |
| 18 Aug 2022 | 47.80 | 47.80 | 47.54 | 47.10 | 47.10 | 1,511 |
| 17 Aug 2022 | 45.60 | 47.48 | 45.40 | 47.00 | 47.00 | 582 |
| 16 Aug 2022 | 47.40 | 47.40 | 47.30 | 47.20 | 47.20 | 6,452 |
| 15 Aug 2022 | 46.40 | 46.80 | 46.40 | 46.90 | 46.90 | 621 |
| 12 Aug 2022 | 45.60 | 46.40 | 45.40 | 46.40 | 46.40 | 1,487 |
| 11 Aug 2022 | 43.20 | 45.05 | 43.20 | 46.10 | 46.10 | 57,060 |
| 10 Aug 2022 | 44.00 | 44.61 | 44.00 | 44.60 | 44.60 | 1,296 |
| 09 Aug 2022 | 45.00 | 45.60 | 44.65 | 45.00 | 45.00 | 5,241 |
| 08 Aug 2022 | 44.40 | 46.20 | 44.40 | 45.20 | 45.20 | 1,355 |
| 05 Aug 2022 | 45.60 | 45.60 | 44.70 | 45.00 | 45.00 | 3,639 |
| 04 Aug 2022 | 46.00 | 46.20 | 46.00 | 44.70 | 44.70 | 2,077 |
| 03 Aug 2022 | 46.80 | 46.80 | 46.60 | 46.30 | 46.30 | 831 |
| 02 Aug 2022 | 47.20 | 47.76 | 47.20 | 46.60 | 46.60 | 450 |
| 01 Aug 2022 | 48.80 | 48.80 | 46.55 | 47.10 | 47.10 | 1,533 |
| 29 Jul 2022 | 48.60 | 48.94 | 46.80 | 47.50 | 47.50 | 33,054 |
| 28 Jul 2022 | 48.40 | 48.93 | 46.60 | 48.90 | 48.90 | 5,080 |
| 27 Jul 2022 | 48.00 | 48.60 | 48.00 | 48.60 | 48.60 | 296 |
| 26 Jul 2022 | 48.20 | 48.53 | 48.00 | 48.20 | 48.20 | 5,266 |
| 25 Jul 2022 | 48.20 | 48.89 | 48.00 | 48.30 | 48.30 | 8,179 |
| 22 Jul 2022 | 48.89 | 48.89 | 48.20 | 49.00 | 49.00 | 231 |
| 21 Jul 2022 | 48.00 | 48.99 | 48.00 | 48.60 | 48.60 | 1,146 |
| 20 Jul 2022 | 48.00 | 48.20 | 48.00 | 48.10 | 48.10 | 8,759 |
| 19 Jul 2022 | 48.18 | 48.18 | 48.18 | 47.40 | 47.40 | 567 |
| 18 Jul 2022 | 48.00 | 48.40 | 48.00 | 46.80 | 46.80 | 1,142 |
| 15 Jul 2022 | 48.00 | 48.00 | 46.53 | 47.30 | 47.30 | 852 |
| 14 Jul 2022 | 48.00 | 48.35 | 45.00 | 47.20 | 47.20 | 3,347 |
| 13 Jul 2022 | 48.40 | 48.40 | 44.31 | 46.00 | 46.00 | 4,110 |
| 12 Jul 2022 | 48.00 | 48.00 | 48.00 | 46.30 | 46.30 | 200 |
| 11 Jul 2022 | 48.00 | 48.00 | 45.34 | 46.70 | 46.70 | 498 |
| 08 Jul 2022 | 44.00 | 46.20 | 44.00 | 47.00 | 47.00 | 1,434 |
| 07 Jul 2022 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | 1,127 |
| 06 Jul 2022 | 44.00 | 44.00 | 42.13 | 42.90 | 42.90 | 1,913 |
| 05 Jul 2022 | 44.80 | 46.00 | 42.42 | 43.00 | 43.00 | 3,413 |
| 04 Jul 2022 | 44.20 | 44.20 | 42.20 | 42.20 | 42.20 | 907 |
| 01 Jul 2022 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 600 |
| 30 Jun 2022 | 43.80 | 45.00 | 42.02 | 44.60 | 44.60 | 2,837 |
| 29 Jun 2022 | 45.80 | 45.80 | 42.40 | 45.00 | 45.00 | 5,520 |
| 28 Jun 2022 | 47.95 | 47.95 | 47.95 | 47.10 | 47.10 | 430 |
| 27 Jun 2022 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 24 Jun 2022 | 44.20 | 48.11 | 44.20 | 46.20 | 46.20 | 1,999 |
| 23 Jun 2022 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 22 Jun 2022 | 46.40 | 46.40 | 46.40 | 46.50 | 46.50 | 600 |
| 21 Jun 2022 | 49.60 | 49.60 | 45.69 | 48.10 | 48.10 | 2,576 |
| 20 Jun 2022 | 46.37 | 46.37 | 46.37 | 47.70 | 47.70 | 100 |
| 17 Jun 2022 | 48.85 | 48.85 | 48.85 | 48.40 | 48.40 | 76 |
| 16 Jun 2022 | 44.20 | 46.80 | 44.20 | 46.50 | 46.50 | 253 |
| 15 Jun 2022 | 47.20 | 48.20 | 44.20 | 46.40 | 46.40 | 3,675 |
| 14 Jun 2022 | 50.00 | 50.00 | 48.00 | 47.50 | 47.50 | 6,501 |
| 13 Jun 2022 | 49.20 | 50.50 | 46.03 | 50.00 | 50.00 | 2,848 |
| 10 Jun 2022 | 48.10 | 48.10 | 48.10 | 48.30 | 48.30 | 1,245 |
| 09 Jun 2022 | 47.80 | 48.53 | 47.40 | 48.40 | 48.40 | 2,594 |
| 08 Jun 2022 | 48.40 | 48.40 | 48.33 | 48.00 | 48.00 | 900 |
| 07 Jun 2022 | 46.20 | 46.20 | 46.00 | 47.20 | 47.20 | 1,295 |
| 06 Jun 2022 | 46.20 | 48.02 | 46.20 | 47.70 | 47.70 | 8,134 |
| 01 Jun 2022 | 44.20 | 44.20 | 44.20 | 45.50 | 45.50 | 680 |
| 31 May 2022 | 44.45 | 47.50 | 44.45 | 45.60 | 45.60 | 155 |
| 30 May 2022 | 48.00 | 48.39 | 44.40 | 46.60 | 46.60 | 1,108 |
| 27 May 2022 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 26 May 2022 | 44.80 | 44.80 | 44.80 | 46.30 | 46.30 | 25 |
| 25 May 2022 | 47.60 | 47.60 | 43.80 | 46.00 | 46.00 | 648 |
| 24 May 2022 | 47.35 | 47.35 | 47.35 | 46.50 | 46.50 | 200 |
| 23 May 2022 | 46.43 | 46.66 | 46.40 | 47.00 | 47.00 | 5,280 |
| 20 May 2022 | 45.00 | 45.00 | 45.00 | 46.10 | 46.10 | 25 |
| 19 May 2022 | 45.20 | 45.20 | 45.20 | 45.60 | 45.60 | 80 |
| 18 May 2022 | 44.40 | 44.40 | 44.40 | 45.20 | 45.20 | 200 |
| 17 May 2022 | 44.00 | 44.75 | 44.00 | 45.00 | 45.00 | 2,200 |
| 16 May 2022 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 13 May 2022 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 12 May 2022 | 45.80 | 45.80 | 45.80 | 44.70 | 44.70 | 1,500 |
| 11 May 2022 | 43.80 | 43.80 | 43.80 | 45.40 | 45.40 | 200 |
| 10 May 2022 | 46.00 | 47.80 | 43.94 | 45.00 | 45.00 | 7,418 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
