$3.42-0.04 (-1.04%)28 Mar 2024, 11:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bh Macro Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 2024$3.40$3.46$3.40$3.466,962
Mar 26, 2024$3.39$3.39$3.39$3.3911,570
Mar 25, 2024$3.46$3.46$3.38$3.4028,682
Mar 22, 2024$3.40$3.42$3.34$3.43126,285
Mar 21, 2024$3.48$3.50$3.38$3.39141,903
Mar 20, 2024$3.40$3.41$3.38$3.4021,550
Mar 19, 2024$3.46$3.49$3.46$3.4513,695
Mar 18, 2024$3.46$3.46$3.46$3.4654,041
Mar 15, 2024$3.56$3.56$3.45$3.4980,382
Mar 14, 2024$3.58$3.58$3.50$3.5322,300
Mar 13, 2024$3.50$3.50$3.46$3.5548,180
Mar 12, 2024$3.46$3.50$3.42$3.4616,210
Mar 11, 2024$3.48$3.48$3.42$3.4647,989
Mar 8, 2024$3.48$3.50$3.46$3.4915,916
Mar 7, 2024$3.70$3.72$3.38$3.4994,026
Mar 6, 2024$3.54$3.54$3.52$3.5353,032
Mar 5, 2024$3.58$3.59$3.56$3.5646,787
Mar 4, 2024$3.62$3.62$3.50$3.55124,238
Mar 1, 2024$3.64$3.66$3.58$3.5812,400
Feb 29, 2024$3.60$3.66$3.60$3.654,510
Feb 28, 2024$3.68$3.68$3.60$3.6439,021
Feb 27, 2024$3.68$3.68$3.62$3.6690,983
Feb 26, 2024$3.62$3.72$3.58$3.6744,785
Feb 23, 2024$3.70$3.77$3.66$3.6841,217
Feb 22, 2024$3.70$3.75$3.70$3.7256,596
Feb 21, 2024$3.66$3.74$3.64$3.7258,296
Feb 20, 2024$3.68$3.69$3.64$3.6645,246
Feb 19, 2024$3.68$3.78$3.66$3.7368,233
Feb 16, 2024$3.72$3.72$3.70$3.716,716
Feb 15, 2024$3.68$3.72$3.68$3.74148,238
Feb 14, 2024$3.72$3.72$3.64$3.6891,526
Feb 13, 2024$3.66$3.66$3.64$3.66180,053
Feb 12, 2024$3.72$3.74$3.66$3.6891,688
Feb 9, 2024$3.74$3.78$3.72$3.7410,347
Feb 8, 2024$3.74$3.77$3.73$3.7543,499
Feb 7, 2024$3.74$3.78$3.72$3.7748,981
Feb 6, 2024$3.80$3.80$3.76$3.788,755
Feb 5, 2024$3.74$3.80$3.74$3.7844,178
Feb 2, 2024$3.80$3.80$3.71$3.76138,403
Feb 1, 2024$3.78$3.82$3.78$3.8114,822
Jan 31, 2024$3.78$3.78$3.78$3.795,511
Jan 30, 2024$3.80$3.81$3.76$3.7953,976
Jan 29, 2024$3.76$3.82$3.76$3.8154,391
Jan 26, 2024$3.76$3.76$3.76$3.791,458
Jan 25, 2024$3.74$3.80$3.74$3.798,943
Jan 24, 2024$3.75$3.75$3.72$3.7713,875
Jan 23, 2024$3.78$3.80$3.78$3.8120,164
Jan 22, 2024$3.80$3.84$3.80$3.7818,978
Jan 19, 2024$3.80$3.80$3.80$3.8611,219
Jan 18, 2024$3.80$3.80$3.80$3.8410,840
Showing 1 to 50 of 240