BH Macro Limited (BHMGL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:18AM BST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 360.50 | 360.50 | 359.50 | 359.50 | 359.50 | 244 |
| 22 May 2024 | 359.00 | 360.50 | 359.00 | 359.75 | 359.75 | 17,112 |
| 21 May 2024 | 355.00 | 360.25 | 355.00 | 358.50 | 358.50 | 1,758 |
| 20 May 2024 | 353.00 | 353.50 | 351.50 | 352.00 | 352.00 | 3,021 |
| 17 May 2024 | 353.75 | 353.75 | 352.50 | 352.50 | 352.50 | 121 |
| 16 May 2024 | 351.75 | 354.00 | 351.75 | 353.50 | 353.50 | 4,492 |
| 15 May 2024 | 349.00 | 351.25 | 348.50 | 351.25 | 351.25 | 1,653 |
| 14 May 2024 | 353.00 | 353.00 | 349.00 | 349.50 | 349.50 | 3,670 |
| 13 May 2024 | 356.50 | 356.50 | 353.50 | 353.50 | 353.50 | 297 |
| 10 May 2024 | 356.75 | 356.75 | 354.00 | 355.25 | 355.25 | 5,632 |
| 09 May 2024 | 355.00 | 356.75 | 354.50 | 356.75 | 356.75 | 3,010 |
| 08 May 2024 | 355.50 | 356.50 | 355.00 | 356.00 | 356.00 | 692 |
| 07 May 2024 | 360.50 | 363.00 | 356.00 | 356.00 | 356.00 | 11,312 |
| 03 May 2024 | 361.50 | 363.00 | 361.50 | 361.50 | 361.50 | 1,715 |
| 02 May 2024 | 361.75 | 364.00 | 361.75 | 362.00 | 362.00 | 3,531 |
| 01 May 2024 | 358.50 | 363.00 | 358.50 | 361.50 | 361.50 | 5,318 |
| 30 Apr 2024 | 359.00 | 360.00 | 359.00 | 359.75 | 359.75 | 14,195 |
| 29 Apr 2024 | 357.25 | 359.50 | 357.25 | 359.50 | 359.50 | 627 |
| 26 Apr 2024 | 354.25 | 354.25 | 353.50 | 354.00 | 354.00 | 3,470 |
| 25 Apr 2024 | 352.00 | 352.50 | 352.00 | 352.50 | 352.50 | 9,016 |
| 24 Apr 2024 | 351.50 | 352.50 | 351.50 | 352.50 | 352.50 | 3,198 |
| 23 Apr 2024 | 353.25 | 353.75 | 352.00 | 353.50 | 353.50 | 21,859 |
| 22 Apr 2024 | 356.25 | 356.25 | 353.50 | 354.00 | 354.00 | 12,673 |
| 19 Apr 2024 | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | 122 |
| 18 Apr 2024 | 352.00 | 352.00 | 351.00 | 352.00 | 352.00 | 8,569 |
| 17 Apr 2024 | 341.50 | 345.00 | 341.50 | 345.00 | 345.00 | 4,284 |
| 16 Apr 2024 | 338.50 | 338.50 | 337.00 | 338.00 | 338.00 | 1,789 |
| 15 Apr 2024 | 337.50 | 340.50 | 337.50 | 339.50 | 339.50 | 8,365 |
| 12 Apr 2024 | 333.50 | 336.00 | 333.00 | 336.00 | 336.00 | 7,626 |
| 11 Apr 2024 | 332.50 | 332.50 | 330.50 | 331.50 | 331.50 | 14,004 |
| 10 Apr 2024 | 331.25 | 331.75 | 331.00 | 331.00 | 331.00 | 27,810 |
| 09 Apr 2024 | 330.75 | 331.00 | 330.75 | 331.00 | 331.00 | 9,693 |
| 08 Apr 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 4,539 |
| 05 Apr 2024 | 331.50 | 332.50 | 330.50 | 332.50 | 332.50 | 4,975 |
| 04 Apr 2024 | 331.50 | 336.00 | 331.50 | 334.50 | 334.50 | 5,236 |
| 03 Apr 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 2,101 |
| 02 Apr 2024 | 333.50 | 333.50 | 333.50 | 333.50 | 333.50 | 1 |
| 28 Mar 2024 | 335.00 | 335.00 | 333.50 | 333.50 | 333.50 | 1,619 |
| 27 Mar 2024 | 335.00 | 335.50 | 335.00 | 335.50 | 335.50 | 1,575 |
| 26 Mar 2024 | 331.00 | 331.00 | 328.50 | 328.50 | 328.50 | 126 |
| 25 Mar 2024 | 329.00 | 329.00 | 327.50 | 327.50 | 327.50 | 5,348 |
| 22 Mar 2024 | 329.50 | 329.75 | 329.50 | 329.75 | 329.75 | 1,172 |
| 21 Mar 2024 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | 1 |
| 20 Mar 2024 | 331.50 | 332.50 | 330.50 | 330.50 | 330.50 | 4,374 |
| 19 Mar 2024 | 339.50 | 339.50 | 335.50 | 335.50 | 335.50 | 965 |
| 18 Mar 2024 | 336.50 | 337.00 | 336.00 | 337.00 | 337.00 | 15,186 |
| 15 Mar 2024 | 335.00 | 335.00 | 334.00 | 334.00 | 334.00 | 1,740 |
| 14 Mar 2024 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | - |
| 13 Mar 2024 | 336.75 | 339.50 | 336.00 | 339.50 | 339.50 | 10,023 |
| 12 Mar 2024 | 333.00 | 333.00 | 331.00 | 331.00 | 331.00 | 14,784 |
| 11 Mar 2024 | 337.00 | 337.00 | 333.50 | 334.50 | 334.50 | 3,484 |
| 08 Mar 2024 | 335.00 | 337.50 | 335.00 | 337.50 | 337.50 | 6,428 |
| 07 Mar 2024 | 339.75 | 340.00 | 336.50 | 336.50 | 336.50 | 3,560 |
| 06 Mar 2024 | 342.00 | 342.00 | 341.50 | 342.00 | 342.00 | 10,257 |
| 05 Mar 2024 | 343.00 | 343.00 | 342.00 | 342.50 | 342.50 | 715 |
| 04 Mar 2024 | 346.00 | 346.00 | 343.00 | 343.00 | 343.00 | 1,116 |
| 01 Mar 2024 | 348.50 | 349.00 | 345.00 | 345.50 | 345.50 | 3,483 |
| 29 Feb 2024 | 352.50 | 352.50 | 350.00 | 350.00 | 350.00 | 155 |
| 28 Feb 2024 | 353.75 | 353.75 | 353.75 | 353.75 | 353.75 | 20 |
| 27 Feb 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 32 |
| 26 Feb 2024 | 351.00 | 353.50 | 351.00 | 353.50 | 353.50 | 2,898 |
| 23 Feb 2024 | 360.50 | 360.50 | 360.50 | 360.50 | 360.50 | - |
| 22 Feb 2024 | 360.50 | 360.50 | 360.50 | 360.50 | 360.50 | 1,044 |
| 21 Feb 2024 | 358.00 | 359.50 | 358.00 | 359.50 | 359.50 | 568 |
| 20 Feb 2024 | 356.00 | 356.00 | 355.50 | 355.50 | 355.50 | 1,018 |
| 19 Feb 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 16 Feb 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 15 Feb 2024 | 354.50 | 356.00 | 354.50 | 355.00 | 355.00 | 791 |
| 14 Feb 2024 | 351.50 | 351.50 | 351.50 | 351.50 | 351.50 | - |
| 13 Feb 2024 | 354.50 | 354.50 | 351.50 | 351.50 | 351.50 | 1,043 |
| 12 Feb 2024 | 352.75 | 352.75 | 352.75 | 352.75 | 352.75 | 106 |
| 09 Feb 2024 | 363.00 | 363.00 | 358.00 | 358.00 | 358.00 | 6,653 |
| 08 Feb 2024 | 362.50 | 362.50 | 361.00 | 362.50 | 362.50 | 4,549 |
| 07 Feb 2024 | 362.00 | 362.50 | 362.00 | 362.50 | 362.50 | 1,121 |
| 06 Feb 2024 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | 54 |
| 05 Feb 2024 | 364.00 | 364.00 | 363.00 | 363.00 | 363.00 | 1,412 |
| 02 Feb 2024 | 364.00 | 364.75 | 363.50 | 363.50 | 363.50 | 5,774 |
| 01 Feb 2024 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | - |
| 31 Jan 2024 | 362.75 | 363.00 | 362.75 | 363.00 | 363.00 | 3,247 |
| 30 Jan 2024 | 363.25 | 363.25 | 361.00 | 361.50 | 361.50 | 8,754 |
| 29 Jan 2024 | 363.00 | 363.00 | 362.50 | 363.00 | 363.00 | 1,918 |
| 26 Jan 2024 | 367.00 | 367.50 | 364.50 | 364.50 | 364.50 | 1,581 |
| 25 Jan 2024 | 367.00 | 367.00 | 364.00 | 364.00 | 364.00 | 1,444 |
| 24 Jan 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 164 |
| 23 Jan 2024 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | - |
| 22 Jan 2024 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | 2,960 |
| 19 Jan 2024 | 365.50 | 366.00 | 364.00 | 364.00 | 364.00 | 4,195 |
| 18 Jan 2024 | 362.00 | 363.50 | 361.50 | 363.00 | 363.00 | 6,304 |
| 17 Jan 2024 | 358.25 | 358.25 | 358.25 | 358.25 | 358.25 | - |
| 16 Jan 2024 | 358.25 | 358.25 | 358.25 | 358.25 | 358.25 | 819 |
| 15 Jan 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 93 |
| 12 Jan 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | - |
| 11 Jan 2024 | 359.00 | 359.00 | 356.00 | 357.00 | 357.00 | 6,408 |
| 10 Jan 2024 | 363.00 | 363.00 | 360.50 | 360.75 | 360.75 | 13,127 |
| 09 Jan 2024 | 363.50 | 363.50 | 362.50 | 362.50 | 362.50 | 6,287 |
| 08 Jan 2024 | 366.50 | 366.50 | 363.50 | 363.75 | 363.75 | 1,264 |
| 05 Jan 2024 | 364.00 | 364.00 | 362.50 | 362.50 | 362.50 | 2,082 |
| 04 Jan 2024 | 364.50 | 365.00 | 364.50 | 365.00 | 365.00 | 5,079 |
| 03 Jan 2024 | 364.50 | 364.50 | 364.50 | 364.50 | 364.50 | - |
| 02 Jan 2024 | 364.50 | 364.50 | 364.50 | 364.50 | 364.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.