Dark

BHMG
BH MACRO LIMITED
stock LSE

Inactive

Jun 24, 2024

365.00GBP+0.690%(+2.50)678,047

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-24	361.5000	365.5000	360.5000	365.0000	+0.690%	678,047	0.000%
2024-06-21	363.0000	364.5000	360.5000	362.5000	-0.412%	544,090	+0.690%
2024-06-20	361.5000	365.0000	361.5000	364.0000	+0.692%	1,195,425	+0.275%
2024-06-19	356.5000	364.0000	356.5000	361.5000	+1.545%	1,375,166	+0.968%
2024-06-18	353.0000	357.0000	352.0000	356.0000	+1.136%	1,089,264	+2.528%
2024-06-17	347.0000	353.0000	347.0000	352.0000	+1.881%	699,907	+3.693%
2024-06-14	347.5000	347.5000	344.5000	345.5000	-0.576%	564,306	+5.644%
2024-06-13	347.0000	352.0000	347.0000	347.5000	+0.144%	868,204	+5.036%
2024-06-12	354.0000	357.0000	345.5000	347.0000	-2.254%	588,542	+5.187%
2024-06-11	357.0000	357.0000	353.5000	355.0000	+0.282%	612,952	+2.817%
2024-06-10	364.0000	364.0000	354.0000	354.0000	-1.667%	546,414	+3.107%
2024-06-07	362.5000	363.0000	359.0000	360.0000	-0.826%	495,488	+1.389%
2024-06-06	358.5000	363.0000	358.5000	363.0000	+1.114%	385,188	+0.551%
2024-06-05	362.5000	363.0000	358.5000	359.0000	-0.278%	589,943	+1.671%
2024-06-04	360.0000	363.5000	358.5000	360.0000	-0.552%	370,920	+1.389%
2024-06-03	366.0000	366.0000	360.0000	362.0000	-0.549%	484,728	+0.829%
2024-05-31	360.0000	366.5000	358.5000	364.0000	+1.534%	945,735	+0.275%
2024-05-30	355.0000	360.0000	354.0000	358.5000	+1.414%	764,184	+1.813%
2024-05-29	356.5000	359.0000	353.5000	353.5000	-1.119%	639,121	+3.253%
2024-05-28	360.0000	361.0000	357.0000	357.5000	-0.694%	854,851	+2.098%
2024-05-24	359.0000	361.0000	359.0000	360.0000	+0.139%	671,192	+1.389%
2024-05-23	361.0000	361.0000	359.5000	359.5000	0.000%	2,327,572	+1.530%
2024-05-22	360.5000	360.5000	358.5000	359.5000	+0.279%	610,948	+1.530%
2024-05-21	351.5000	361.0000	351.5000	358.5000	+1.847%	1,286,786	+1.813%
2024-05-20	351.5000	353.0000	351.5000	352.0000	-0.142%	815,415	+3.693%
2024-05-17	354.5000	354.5000	352.0000	352.5000	0.000%	633,398	+3.546%
2024-05-16	350.5000	354.0000	350.5000	352.5000	0.000%	756,237	+3.546%
2024-05-15	350.0000	352.5000	349.0000	352.5000	+0.284%	1,130,353	+3.546%
2024-05-14	352.5000	354.5000	348.5000	351.5000	-0.425%	688,337	+3.841%
2024-05-13	357.0000	357.0000	353.0000	353.0000	-0.563%	463,847	+3.399%
2024-05-10	357.5000	357.5000	353.5000	355.0000	-0.560%	439,117	+2.817%
2024-05-09	357.5000	357.5000	354.5000	357.0000	+0.422%	619,699	+2.241%
2024-05-08	355.5000	357.0000	354.5000	355.5000	-0.140%	511,464	+2.672%
2024-05-07	363.5000	363.5000	355.5000	356.0000	-1.928%	759,178	+2.528%
2024-05-02	363.0000	364.0000	361.5000	363.0000	+0.276%	908,017	+0.551%
2024-05-01	356.5000	363.0000	356.5000	362.0000	+10,836.556%	948,948	+0.829%
2024-03-22	3.3100	3.3100	3.2800	3.3100	+0.303%	811,638	+10,927.190%
2024-03-21	3.3500	3.3500	3.2950	3.3000	0.000%	912,360	+10,960.606%
2024-03-20	3.3500	3.3650	3.3000	3.3000	-1.639%	1,094,776	+10,960.606%
2024-03-19	3.3700	3.4000	3.3500	3.3550	-0.445%	1,018,319	+10,779.285%
2024-03-18	3.3500	3.3800	3.3500	3.3700	+0.149%	1,264,147	+10,730.861%
2024-03-15	3.3500	3.3850	3.3300	3.3650	-0.148%	2,429,346	+10,746.954%
2024-03-14	3.3800	3.4100	3.3500	3.3700	-0.736%	798,141	+10,730.861%
2024-03-13	3.3100	3.4050	3.3100	3.3950	+2.879%	1,769,040	+10,651.105%
2024-03-12	3.3400	3.3550	3.3000	3.3000	-1.493%	1,215,249	+10,960.606%
2024-03-11	3.3850	3.3900	3.3300	3.3500	-1.180%	1,378,003	+10,795.522%
2024-03-08	3.3500	3.3900	3.3400	3.3900	+1.194%	1,087,632	+10,666.962%
2024-03-07	3.4000	3.4150	3.3400	3.3500	-1.615%	930,531	+10,795.522%
2024-03-06	3.4400	3.4400	3.4000	3.4050	-0.729%	1,079,515	+10,619.530%
2024-03-05	3.4700	3.4700	3.4200	3.4300	-0.435%	795,054	+10,541.399%
2024-03-04	3.4500	3.4500	3.4200	3.4450	-0.145%	688,120	+10,495.065%
2024-03-01	3.5200	3.5200	3.4450	3.4500	-0.862%	1,304,573	+10,479.710%
2024-02-29	3.5100	3.5200	3.4750	3.4800	-0.996%	661,373	+10,388.506%
2024-02-28	3.5200	3.5400	3.5100	3.5150	-0.986%	650,008	+10,284.068%
2024-02-27	3.5400	3.5650	3.5300	3.5500	+0.282%	725,886	+10,181.690%
2024-02-26	3.5150	3.5550	3.5100	3.5400	+0.426%	837,183	+10,210.734%
2024-02-23	3.5800	3.5900	3.5250	3.5250	-2.083%	1,722,625	+10,254.610%
2024-02-22	3.6300	3.6300	3.5950	3.6000	0.000%	457,156	+10,038.889%
2024-02-21	3.5400	3.6000	3.5400	3.6000	+1.695%	863,662	+10,038.889%
2024-02-20	3.5950	3.5950	3.5400	3.5400	-0.840%	748,295	+10,210.734%
2024-02-19	3.6000	3.6000	3.5600	3.5700	-0.279%	610,105	+10,124.090%
2024-02-16	3.5850	3.6000	3.5800	3.5800	+0.421%	522,829	+10,095.531%
2024-02-15	3.5700	3.5700	3.5400	3.5650	+1.278%	490,372	+10,138.429%
2024-02-14	3.5500	3.5700	3.5150	3.5200	-0.565%	634,364	+10,269.318%
2024-02-13	3.5800	3.5800	3.5150	3.5400	+0.141%	831,269	+10,210.734%
2024-02-12	3.5700	3.5700	3.5250	3.5350	-0.980%	970,185	+10,225.318%
2024-02-09	3.6150	3.6250	3.5600	3.5700	-1.381%	1,471,034	+10,124.090%
2024-02-08	3.6200	3.6350	3.6000	3.6200	0.000%	666,703	+9,982.873%
2024-02-07	3.6200	3.6250	3.6150	3.6200	-0.138%	749,551	+9,982.873%
2024-02-06	3.6650	3.6650	3.6150	3.6250	0.000%	694,735	+9,968.966%
2024-02-05	3.6550	3.6550	3.6200	3.6250	-0.412%	1,066,401	+9,968.966%
2024-02-02	3.6800	3.6800	3.6350	3.6400	0.000%	814,689	+9,927.473%
2024-02-01	3.6300	3.6400	3.6200	3.6400	+0.138%	674,493	+9,927.473%
2024-01-31	3.6300	3.6350	3.6250	3.6350	+0.138%	657,925	+9,941.265%
2024-01-30	3.6300	3.6300	3.6100	3.6300	-0.275%	1,217,904	+9,955.096%
2024-01-29	3.6250	3.6400	3.6250	3.6400	+0.275%	697,582	+9,927.473%
2024-01-26	3.6600	3.6950	3.6250	3.6300	-0.412%	902,676	+9,955.096%
2024-01-25	3.6700	3.6700	3.6150	3.6450	+1.110%	950,228	+9,913.717%
2024-01-24	3.6400	3.6400	3.6000	3.6050	-1.637%	837,812	+10,024.827%
2024-01-23	3.6800	3.6800	3.6500	3.6650	+0.411%	620,480	+9,859.072%
2024-01-22	3.6400	3.6650	3.6200	3.6500	+0.275%	773,834	+9,900.000%
2024-01-19	3.6500	3.6650	3.6300	3.6400	+0.275%	731,052	+9,927.473%
2024-01-18	3.6350	3.6350	3.6100	3.6300	+0.138%	786,458	+9,955.096%
2024-01-17	3.6000	3.6450	3.5800	3.6250	+1.257%	902,072	+9,968.966%
2024-01-16	3.5350	3.5900	3.5350	3.5800	+0.987%	949,493	+10,095.531%
2024-01-15	3.6000	3.6000	3.5350	3.5450	-0.700%	1,204,072	+10,196.192%
2024-01-12	3.5800	3.5900	3.5500	3.5700	+0.140%	763,747	+10,124.090%
2024-01-11	3.5950	3.5950	3.5600	3.5650	-0.696%	844,723	+10,138.429%
2024-01-10	3.6350	3.6350	3.5900	3.5900	-0.829%	775,900	+10,067.131%
2024-01-09	3.6400	3.6600	3.6150	3.6200	-0.413%	1,031,886	+9,982.873%
2024-01-08	3.6450	3.6750	3.6200	3.6350	+0.276%	923,927	+9,941.265%
2024-01-05	3.6450	3.6450	3.6250	3.6250	-0.685%	939,745	+9,968.966%
2024-01-04	3.6700	3.6700	3.6350	3.6500	0.000%	697,194	+9,900.000%
2024-01-03	3.6700	3.6800	3.6500	3.6500	-0.815%	669,135	+9,900.000%
2024-01-02	3.6500	3.7000	3.6500	3.6800	+0.272%	785,718	+9,818.478%
2023-12-29	3.6350	3.6750	3.6300	3.6700	+0.686%	469,522	+9,845.504%
2023-12-28	3.6100	3.6500	3.6100	3.6450	+0.137%	564,913	+9,913.717%
2023-12-27	3.6700	3.6700	3.6100	3.6400	-0.274%	344,678	+9,927.473%
2023-12-22	3.6500	3.6500	3.6350	3.6500	+0.275%	422,697	+9,900.000%
2023-12-21	3.6050	3.6450	3.6050	3.6400	-0.137%	766,148	+9,927.473%
2023-12-20	3.6900	3.6900	3.6200	3.6450	-0.274%	969,722	+9,913.717%
2023-12-19	3.6450	3.6600	3.6150	3.6550	0.000%	1,251,319	+9,886.320%
2023-12-18	3.6050	3.6850	3.5700	3.6550	+1.669%	1,216,374	+9,886.320%
2023-12-15	3.5850	3.6000	3.5700	3.5950	+0.279%	1,893,628	+10,052.990%
2023-12-14	3.5350	3.6500	3.5350	3.5850	+1.414%	1,605,746	+10,081.311%
2023-12-13	3.4700	3.5500	3.4700	3.5350	+2.168%	1,265,702	+10,225.318%
2023-12-12	3.4800	3.4850	3.4500	3.4600	+0.145%	1,473,944	+10,449.133%
2023-12-11	3.5100	3.5100	3.4400	3.4550	-1.286%	1,193,810	+10,464.399%
2023-12-08	3.5300	3.5300	3.5000	3.5000	-0.709%	810,213	+10,328.571%
2023-12-07	3.5100	3.5400	3.4950	3.5250	+0.571%	525,563	+10,254.610%
2023-12-06	3.5500	3.5500	3.4900	3.5050	-0.142%	930,892	+10,313.695%
2023-12-05	3.5050	3.5200	3.5050	3.5100	0.000%	919,829	+10,298.860%
2023-12-04	3.5000	3.5500	3.5000	3.5100	+0.286%	704,056	+10,298.860%
2023-12-01	3.5350	3.5600	3.4850	3.5000	-0.285%	1,096,219	+10,328.571%
2023-11-30	3.5800	3.5800	3.5100	3.5100	-1.818%	1,324,045	+10,298.860%
2023-11-29	3.5900	3.5950	3.5700	3.5750	0.000%	1,328,484	+10,109.790%
2023-11-28	3.5500	3.5850	3.5500	3.5750	+0.421%	853,861	+10,109.790%
2023-11-27	3.5800	3.6300	3.5500	3.5600	-1.111%	529,477	+10,152.809%
2023-11-24	3.6000	3.6500	3.5800	3.6000	-0.277%	466,834	+10,038.889%
2023-11-23	3.6200	3.6200	3.6000	3.6100	-0.276%	316,623	+10,010.803%
2023-11-22	3.6300	3.6350	3.6100	3.6200	-0.275%	1,057,813	+9,982.873%
2023-11-21	3.7000	3.7000	3.6100	3.6300	-0.275%	1,027,032	+9,955.096%
2023-11-20	3.6450	3.6900	3.6300	3.6400	-0.137%	790,539	+9,927.473%
2023-11-17	3.6500	3.6600	3.6400	3.6450	-0.274%	677,730	+9,913.717%
2023-11-16	3.6900	3.6900	3.6400	3.6550	-1.482%	524,418	+9,886.320%
2023-11-15	3.6350	3.7400	3.6350	3.7100	+1.228%	714,999	+9,738.275%
2023-11-14	3.6900	3.6900	3.6400	3.6650	-0.136%	597,063	+9,859.072%
2023-11-13	3.6600	3.6800	3.6400	3.6700	-0.136%	388,515	+9,845.504%
2023-11-10	3.6500	3.7000	3.6500	3.6750	-0.136%	323,793	+9,831.973%
2023-11-09	3.6700	3.6950	3.6450	3.6800	0.000%	442,558	+9,818.478%
2023-11-08	3.6400	3.6900	3.6400	3.6800	+0.960%	374,428	+9,818.478%
2023-11-07	3.6650	3.6750	3.6400	3.6450	-0.274%	512,631	+9,913.717%
2023-11-06	3.6850	3.7050	3.6500	3.6550	-0.409%	540,665	+9,886.320%
2023-11-03	3.7000	3.7200	3.6400	3.6700	-0.811%	547,260	+9,845.504%
2023-11-02	3.6500	3.7000	3.6500	3.7000	+1.788%	814,652	+9,764.865%
2023-11-01	3.6350	3.6550	3.6300	3.6350	0.000%	381,194	+9,941.265%
2023-10-31	3.6700	3.6700	3.6300	3.6350	0.000%	655,026	+9,941.265%
2023-10-30	3.6650	3.6700	3.6300	3.6350	-0.411%	612,556	+9,941.265%
2023-10-27	3.7050	3.7050	3.6400	3.6500	-0.545%	314,806	+9,900.000%
2023-10-26	3.6500	3.6850	3.6300	3.6700	+1.102%	526,530	+9,845.504%
2023-10-25	3.6950	3.6950	3.6000	3.6300	-1.892%	1,028,675	+9,955.096%
2023-10-24	3.6800	3.7200	3.6800	3.7000	+1.093%	343,656	+9,764.865%
2023-10-23	3.6450	3.6750	3.6450	3.6600	+0.412%	566,752	+9,872.678%
2023-10-20	3.6200	3.6700	3.6200	3.6450	+0.413%	463,356	+9,913.717%
2023-10-19	3.6400	3.6400	3.6100	3.6300	-0.820%	516,580	+9,955.096%
2023-10-18	3.6100	3.6700	3.6100	3.6600	+0.826%	512,241	+9,872.678%
2023-10-17	3.6350	3.6350	3.6250	3.6300	+0.415%	469,768	+9,955.096%
2023-10-16	3.6100	3.6150	3.6100	3.6150	+0.696%	629,101	+9,996.819%
2023-10-13	3.6500	3.6600	3.5900	3.5900	-1.374%	944,744	+10,067.131%
2023-10-12	3.6500	3.6750	3.6300	3.6400	+0.138%	509,145	+9,927.473%
2023-10-11	3.6900	3.7200	3.6000	3.6350	-1.757%	742,200	+9,941.265%
2023-10-10	3.7800	3.8000	3.7000	3.7000	-2.632%	1,724,549	+9,764.865%
2023-10-09	3.6800	3.8200	3.6800	3.8000	+2.564%	1,106,326	+9,505.263%
2023-10-06	3.6700	3.7050	3.6700	3.7050	+1.507%	762,818	+9,751.552%
2023-10-05	3.6050	3.6600	3.6050	3.6500	+1.248%	680,653	+9,900.000%
2023-10-04	3.5850	3.6100	3.5850	3.6050	+1.264%	600,587	+10,024.827%
2023-10-03	3.5400	3.5700	3.5400	3.5600	+0.282%	418,261	+10,152.809%
2023-10-02	3.5850	3.5850	3.5400	3.5500	-0.141%	337,537	+10,181.690%
2023-09-29	3.5600	3.5700	3.5450	3.5550	-0.281%	594,448	+10,167.229%
2023-09-28	3.5450	3.5700	3.5350	3.5650	+1.135%	426,830	+10,138.429%
2023-09-27	3.5750	3.5750	3.5250	3.5250	-0.424%	926,846	+10,254.610%
2023-09-26	3.5950	3.5950	3.5400	3.5400	0.000%	471,029	+10,210.734%
2023-09-25	3.5900	3.5950	3.5400	3.5400	-1.255%	514,252	+10,210.734%
2023-09-22	3.5650	3.5900	3.5350	3.5850	+0.561%	968,167	+10,081.311%
2023-09-21	3.5350	3.5650	3.5350	3.5650	+0.849%	406,037	+10,138.429%
2023-09-20	3.5300	3.5450	3.5200	3.5350	+0.426%	829,220	+10,225.318%
2023-09-19	3.5300	3.5650	3.5100	3.5200	-0.424%	610,469	+10,269.318%
2023-09-18	3.6550	3.6550	3.5350	3.5350	-3.018%	1,098,732	+10,225.318%
2023-09-15	3.7000	3.7000	3.6400	3.6450	-1.220%	793,747	+9,913.717%
2023-09-14	3.5900	3.6900	3.5900	3.6900	+3.217%	1,223,255	+9,791.599%
2023-09-13	3.5700	3.5800	3.5500	3.5750	+0.563%	599,104	+10,109.790%
2023-09-12	3.5450	3.5600	3.5200	3.5550	+0.851%	480,536	+10,167.229%
2023-09-11	3.4950	3.5450	3.4950	3.5250	+0.427%	483,414	+10,254.610%
2023-09-08	3.5150	3.5500	3.4950	3.5100	+0.286%	388,563	+10,298.860%
2023-09-07	3.5100	3.5100	3.4950	3.5000	+0.143%	629,421	+10,328.571%
2023-09-06	3.5150	3.5150	3.4950	3.4950	+0.143%	823,648	+10,343.491%
2023-09-05	3.5200	3.5300	3.4900	3.4900	-0.570%	463,830	+10,358.453%
2023-09-04	3.5200	3.5400	3.5000	3.5100	+0.573%	331,378	+10,298.860%
2023-09-01	3.4800	3.5100	3.4800	3.4900	0.000%	387,818	+10,358.453%
2023-08-31	3.5150	3.5500	3.4850	3.4900	+0.287%	397,742	+10,358.453%
2023-08-30	3.4950	3.5000	3.4550	3.4800	+0.288%	870,331	+10,388.506%
2023-08-29	3.4700	3.5150	3.4600	3.4700	0.000%	517,095	+10,418.732%
2023-08-25	3.4900	3.4900	3.4600	3.4700	-1.140%	347,978	+10,418.732%
2023-08-23	3.5400	3.5450	3.5050	3.5100	0.000%	442,506	+10,298.860%
2023-08-22	3.5000	3.5450	3.4900	3.5100	+1.153%	526,340	+10,298.860%
2023-08-21	3.5400	3.5400	3.4350	3.4700	-0.857%	527,871	+10,418.732%
2023-08-18	3.5500	3.5700	3.4850	3.5000	-0.568%	652,126	+10,328.571%
2023-08-17	3.5300	3.5700	3.5200	3.5200	-0.565%	429,197	+10,269.318%
2023-08-16	3.5450	3.5900	3.5350	3.5400	+0.855%	586,028	+10,210.734%
2023-08-15	3.4450	3.5450	3.4450	3.5100	+3.387%	1,159,727	+10,298.860%
2023-08-14	3.4000	3.4500	3.3850	3.3950	-0.147%	547,713	+10,651.105%
2023-08-11	3.4500	3.4500	3.4000	3.4000	-1.734%	1,473,320	+10,635.294%
2023-08-10	3.5050	3.5350	3.4350	3.4600	-0.575%	673,513	+10,449.133%
2023-08-09	3.5400	3.5400	3.4650	3.4800	+0.288%	865,930	+10,388.506%
2023-08-08	3.5000	3.5500	3.4700	3.4700	-1.140%	938,026	+10,418.732%
2023-08-07	3.5150	3.5200	3.5000	3.5100	-0.426%	1,061,344	+10,298.860%
2023-08-04	3.5100	3.5300	3.5000	3.5250	+0.284%	645,863	+10,254.610%
2023-08-03	3.4900	3.5400	3.4850	3.5150	+0.716%	1,599,492	+10,284.068%
2023-08-02	3.5500	3.5750	3.4800	3.4900	-0.852%	803,845	+10,358.453%
2023-08-01	3.5650	3.5650	3.5100	3.5200	-2.493%	720,665	+10,269.318%
2023-07-28	3.6150	3.6200	3.5550	3.6100	+0.557%	407,503	+10,010.803%
2023-07-27	3.6100	3.6200	3.5700	3.5900	0.000%	475,913	+10,067.131%
2023-07-26	3.6600	3.6600	3.5500	3.5900	-0.966%	378,210	+10,067.131%
2023-07-25	3.7550	3.7550	3.5500	3.6250	-2.027%	662,367	+9,968.966%
2023-07-24	3.8200	3.8450	3.7000	3.7000	-2.375%	363,421	+9,764.865%
2023-07-21	3.8700	3.9000	3.7900	3.7900	-1.813%	368,299	+9,530.607%
2023-07-20	3.7900	3.8700	3.7800	3.8600	+1.982%	488,560	+9,355.959%
2023-07-19	3.5950	3.8100	3.5950	3.7850	+4.558%	832,592	+9,543.329%
2023-07-18	3.5650	3.6400	3.5500	3.6200	+1.972%	663,902	+9,982.873%
2023-07-17	3.5750	3.5750	3.5400	3.5500	-0.560%	583,069	+10,181.690%
2023-07-14	3.6400	3.6400	3.5700	3.5700	-0.279%	337,900	+10,124.090%
2023-07-13	3.6000	3.6000	3.5600	3.5800	+0.845%	429,073	+10,095.531%
2023-07-12	3.5200	3.5500	3.4750	3.5500	+0.852%	780,965	+10,181.690%
2023-07-11	3.6550	3.6550	3.5200	3.5200	-2.222%	557,634	+10,269.318%
2023-07-10	3.6000	3.6350	3.6000	3.6000	-1.235%	561,963	+10,038.889%
2023-07-07	3.6700	3.6950	3.6450	3.6450	+1.532%	682,972	+9,913.717%
2023-07-06	3.6750	3.7150	3.5900	3.5900	-1.778%	571,000	+10,067.131%
2023-07-05	3.7100	3.7100	3.6350	3.6550	+0.137%	559,383	+9,886.320%
2023-07-04	3.7450	3.7600	3.6500	3.6500	-1.750%	431,026	+9,900.000%
2023-07-03	3.6800	3.7350	3.6500	3.7150	+1.088%	593,891	+9,725.034%
2023-06-30	3.7200	3.7950	3.6700	3.6750	-1.475%	574,187	+9,831.973%
2023-06-29	3.7750	3.8200	3.7250	3.7300	-0.798%	681,335	+9,685.523%
2023-06-28	3.7050	3.8000	3.7050	3.7600	+2.873%	842,568	+9,607.447%
2023-06-27	3.6250	3.6800	3.6000	3.6550	+1.953%	716,380	+9,886.320%
2023-06-26	3.7000	3.7000	3.5300	3.5850	-1.511%	1,026,338	+10,081.311%
2023-06-23	3.7000	3.7050	3.6350	3.6400	-1.622%	669,934	+9,927.473%
2023-06-22	3.8500	3.8600	3.6800	3.7000	-3.141%	792,849	+9,764.865%
2023-06-21	3.7500	3.8850	3.7400	3.8200	+1.461%	734,575	+9,454.974%
2023-06-20	3.8000	3.8100	3.7000	3.7650	-1.051%	616,564	+9,594.555%
2023-06-19	3.7900	3.8500	3.7800	3.8050	+0.661%	771,194	+9,492.641%
2023-06-16	3.8550	3.8550	3.7750	3.7800	-0.264%	1,264,423	+9,556.085%
2023-06-15	3.8500	3.8500	3.7900	3.7900	-0.915%	675,722	+9,530.607%
2023-06-14	3.8900	3.8900	3.8000	3.8250	-1.035%	879,920	+9,442.484%
2023-06-13	3.9800	3.9800	3.8550	3.8650	-1.779%	771,733	+9,343.726%
2023-06-12	3.9900	3.9900	3.9200	3.9350	-0.631%	510,010	+9,175.731%
2023-06-09	3.9600	4.0050	3.9500	3.9600	-0.627%	684,783	+9,117.172%
2023-06-08	4.0600	4.0600	3.9800	3.9850	-1.605%	1,033,952	+9,059.348%
2023-06-07	4.0750	4.0750	4.0050	4.0500	0.000%	553,777	+8,912.346%
2023-06-06	4.0550	4.0750	3.9950	4.0500	+0.998%	402,595	+8,912.346%
2023-06-05	4.0900	4.0900	4.0000	4.0100	-1.836%	598,911	+9,002.244%
2023-06-02	4.1200	4.1200	4.0750	4.0850	0.000%	204,098	+8,835.129%
2023-06-01	4.0750	4.1150	4.0650	4.0850	+0.123%	280,727	+8,835.129%
2023-05-31	4.1050	4.1250	4.0650	4.0800	-0.244%	549,127	+8,846.078%
2023-05-30	4.1400	4.1650	4.0900	4.0900	-1.683%	1,130,149	+8,824.205%
2023-05-26	4.1300	4.1600	4.1300	4.1600	0.000%	659,777	+8,674.038%
2023-05-25	4.1350	4.1800	4.1250	4.1600	-0.240%	876,093	+8,674.038%
2023-05-24	4.1400	4.1950	4.1400	4.1700	-0.477%	471,370	+8,652.998%
2023-05-23	4.1400	4.2350	4.1250	4.1900	+1.208%	669,863	+8,611.217%
2023-05-22	4.0800	4.1400	4.0800	4.1400	+0.364%	336,345	+8,716.425%
2023-05-19	4.1100	4.1700	4.0600	4.1250	-0.121%	433,733	+8,748.485%
2023-05-18	4.1600	4.2300	4.1100	4.1300	+0.609%	373,850	+8,737.772%
2023-05-17	4.1450	4.1500	4.0800	4.1050	+0.122%	385,650	+8,791.596%
2023-05-16	4.1400	4.1400	4.0450	4.1000	-0.365%	400,256	+8,802.439%
2023-05-15	4.1500	4.1600	4.1000	4.1150	-0.843%	426,639	+8,769.988%
2023-05-12	4.1550	4.1650	4.1350	4.1500	-0.240%	357,313	+8,695.181%
2023-05-11	4.1500	4.1600	4.1350	4.1600	+0.726%	399,667	+8,674.038%
2023-05-10	4.1050	4.1500	4.1050	4.1300	0.000%	322,702	+8,737.772%
2023-05-09	4.1550	4.1550	4.1000	4.1300	-0.721%	554,276	+8,737.772%
2023-05-05	4.2250	4.2300	4.1600	4.1600	-0.952%	519,372	+8,674.038%
2023-05-04	4.1700	4.2400	4.1700	4.2000	0.000%	328,917	+8,590.476%
2023-05-03	4.1900	4.2400	4.1250	4.2000	+0.719%	355,729	+8,590.476%
2023-05-02	4.2000	4.2200	4.1500	4.1700	-0.477%	355,632	+8,652.998%
2023-04-28	4.2400	4.2450	4.1750	4.1900	-1.643%	382,832	+8,611.217%
2023-04-27	4.1800	4.2900	4.1800	4.2600	+1.429%	489,950	+8,468.075%
2023-04-26	4.1500	4.2300	4.1400	4.2000	-0.238%	662,558	+8,590.476%
2023-04-25	4.0700	4.2100	4.0700	4.2100	+2.433%	636,165	+8,569.834%
2023-04-24	4.1100	4.1250	4.0900	4.1100	+0.489%	259,183	+8,780.779%
2023-04-21	4.0350	4.1250	3.9500	4.0900	+0.863%	682,692	+8,824.205%
2023-04-20	4.1500	4.1500	4.0550	4.0550	-0.613%	508,721	+8,901.233%
2023-04-19	3.9500	4.1300	3.8500	4.0800	+2.900%	764,627	+8,846.078%
2023-04-18	4.0100	4.0500	3.9500	3.9650	-1.245%	806,406	+9,105.549%
2023-04-17	4.1400	4.1400	4.0000	4.0150	-0.864%	698,795	+8,990.909%
2023-04-14	4.2050	4.2050	4.0500	4.0500	-2.527%	702,328	+8,912.346%
2023-04-13	4.2400	4.2400	4.1200	4.1550	-0.598%	470,508	+8,684.597%
2023-04-12	4.2400	4.2500	4.1750	4.1800	-1.182%	473,601	+8,632.057%
2023-04-11	4.1700	4.2450	4.1700	4.2300	+0.955%	540,749	+8,528.842%
2023-04-06	4.1700	4.2200	4.1700	4.1900	-1.412%	542,083	+8,611.217%
2023-04-05	4.1850	4.2800	4.1850	4.2500	-0.235%	894,530	+8,488.235%
2023-04-04	4.2350	4.2750	4.2350	4.2600	+0.472%	678,568	+8,468.075%
2023-04-03	4.2650	4.2700	4.1800	4.2400	+1.193%	707,106	+8,508.491%
2023-03-31	4.2450	4.2700	4.1850	4.1900	-1.988%	758,494	+8,611.217%
2023-03-30	4.2000	4.2800	4.2000	4.2750	+2.029%	725,633	+8,438.012%
2023-03-29	4.2000	4.2200	4.1500	4.1900	+0.239%	663,297	+8,611.217%
2023-03-28	4.2200	4.2200	4.1400	4.1800	-1.647%	696,863	+8,632.057%
2023-03-27	4.2350	4.2700	4.2250	4.2500	+1.190%	524,702	+8,488.235%
2023-03-24	4.2000	4.2700	4.1700	4.2000	-1.408%	1,564,708	+8,590.476%
2023-03-23	4.2600	4.2600	4.2200	4.2600	-0.234%	446,196	+8,468.075%
2023-03-22	4.1300	4.3000	4.0150	4.2700	+4.146%	1,232,805	+8,448.009%
2023-03-21	4.3500	4.4000	4.0000	4.1000	-4.429%	861,726	+8,802.439%
2023-03-20	4.3100	4.3700	4.2900	4.2900	-2.500%	772,203	+8,408.159%
2023-03-17	4.4000	4.4000	4.3200	4.4000	-0.452%	1,118,079	+8,195.455%
2023-03-16	4.5600	4.5600	4.4200	4.4200	-2.643%	684,675	+8,157.919%
2023-03-15	4.6400	4.6400	4.4600	4.5400	-0.656%	733,295	+7,939.648%
2023-03-14	4.6000	4.6700	4.5700	4.5700	0.000%	845,275	+7,886.871%
2023-03-13	4.5400	4.5900	4.5300	4.5700	+0.219%	601,282	+7,886.871%
2023-03-10	4.5400	4.5800	4.5100	4.5600	0.000%	827,282	+7,904.386%
2023-03-09	4.4800	4.5700	4.4800	4.5600	+0.220%	734,782	+7,904.386%
2023-03-08	4.5700	4.5700	4.5000	4.5500	+0.220%	636,402	+7,921.978%
2023-03-07	4.4700	4.5600	4.4600	4.5400	+0.889%	928,429	+7,939.648%
2023-03-06	4.4600	4.5000	4.4200	4.5000	+0.897%	579,145	+8,011.111%
2023-03-03	4.4500	4.4600	4.4200	4.4600	-0.224%	422,580	+8,083.857%
2023-03-02	4.4600	4.4700	4.3900	4.4700	+0.903%	535,953	+8,065.548%
2023-03-01	4.4500	4.4600	4.4100	4.4300	-1.116%	449,996	+8,139.278%
2023-02-28	4.4500	4.4800	4.4000	4.4800	-0.223%	759,556	+8,047.321%
2023-02-27	4.4300	4.5000	4.3800	4.4900	+0.899%	789,141	+8,029.176%
2023-02-24	4.5200	4.5400	4.4500	4.4500	-1.982%	363,042	+8,102.247%
2023-02-23	4.5600	4.5800	4.4400	4.5400	-1.089%	752,965	+7,939.648%
2023-02-22	4.5900	4.6200	4.5700	4.5900	0.000%	963,047	+7,852.070%
2023-02-21	4.4700	4.5900	4.4600	4.5900	+3.146%	764,134	+7,852.070%
2023-02-20	4.4700	4.4900	4.3800	4.4500	+0.679%	400,133	+8,102.247%
2023-02-17	4.4000	4.4500	4.4000	4.4200	+1.144%	393,101	+8,157.919%
2023-02-16	4.4400	4.5000	4.3000	4.3700	-2.455%	395,035	+8,252.403%
2023-02-15	4.4400	4.4800	4.3800	4.4800	+1.357%	3,642,383	+8,047.321%
2023-02-14	4.5200	4.5200	4.4000	4.4200	-1.559%	603,808	+8,157.919%
2023-02-13	4.4000	4.5500	4.4000	4.4900	+3.456%	1,050,494	+8,029.176%
2023-02-10	4.3500	4.3500	4.3000	4.3400	+0.463%	602,078	+8,310.138%
2023-02-09	4.3600	4.3600	4.3155	4.3200	+0.116%	223,887	+8,349.074%
2023-02-08	4.3400	4.3400	4.3100	4.3150	0.000%	339,123	+8,358.864%
2023-02-07	4.4200	4.4500	4.3100	4.3150	-90.126%	189,384	+8,358.864%
2023-02-06	44.3000	44.3000	43.0000	43.7000	-1.131%	41,026	+735.240%
2023-02-03	44.3000	44.5000	44.1000	44.2000	-0.113%	54,500	+725.792%
2023-02-02	44.1000	44.6000	44.1000	44.2500	+1.143%	59,118	+724.859%
2023-02-01	43.9500	44.2000	43.7500	43.7500	-0.228%	17,603	+734.286%
2023-01-31	43.8000	44.2000	43.7000	43.8500	-0.341%	33,792	+732.383%
2023-01-30	44.0000	44.2500	43.7000	44.0000	+0.114%	123,663	+729.545%
2023-01-27	43.8000	43.9500	43.4500	43.9500	+0.803%	124,463	+730.489%
2023-01-26	43.9000	43.9500	43.4000	43.6000	-1.022%	38,032	+737.156%
2023-01-25	44.0500	45.1000	43.8500	44.0500	+0.228%	34,908	+728.604%
2023-01-24	44.2500	44.4000	43.9500	43.9500	-0.566%	28,476	+730.489%
2023-01-23	44.6000	44.6000	43.4500	44.2000	-1.339%	57,649	+725.792%
2023-01-20	44.9000	45.5500	44.8000	44.8000	-0.223%	40,361	+714.732%
2023-01-19	44.7000	44.9000	44.6000	44.9000	+0.899%	31,950	+712.918%
2023-01-18	44.6500	44.8000	44.2000	44.5000	-0.559%	94,992	+720.225%
2023-01-17	46.3500	46.3500	44.1000	44.7500	-3.763%	58,018	+715.642%
2023-01-16	46.2500	46.9000	46.2000	46.5000	+1.639%	50,911	+684.946%
2023-01-13	46.2500	46.2500	45.7500	45.7500	-0.543%	28,163	+697.814%
2023-01-12	45.9000	46.2000	45.7000	46.0000	+0.327%	40,856	+693.478%
2023-01-11	46.2000	46.2000	44.9000	45.8500	+2.344%	40,085	+696.074%
2023-01-10	46.1500	46.1500	44.8000	44.8000	-0.994%	51,702	+714.732%
2023-01-09	45.2000	45.8000	44.7000	45.2500	+0.333%	55,767	+706.630%
2023-01-06	45.4500	45.4500	45.1000	45.1000	-0.331%	25,038	+709.313%
2023-01-05	45.7000	45.7000	45.2500	45.2500	-0.549%	17,771	+706.630%
2023-01-04	46.3500	46.3500	45.3500	45.5000	-1.834%	34,734	+702.198%
2023-01-03	44.9000	46.5500	44.6500	46.3500	+3.229%	35,586	+687.487%
2022-12-30	44.2500	44.9000	44.0500	44.9000	+1.930%	30,048	+712.918%
2022-12-29	44.1000	44.2500	44.0500	44.0500	-0.113%	19,935	+728.604%
2022-12-28	44.5000	44.5000	44.1000	44.1000	-0.899%	23,768	+727.664%
2022-12-23	44.9000	44.9000	44.3000	44.5000	-1.111%	31,868	+720.225%
2022-12-22	45.1000	45.1500	44.9500	45.0000	-0.442%	31,507	+711.111%
2022-12-21	46.1500	46.5000	45.1000	45.2000	-1.739%	32,877	+707.522%
2022-12-20	44.9500	46.0000	44.9500	46.0000	+1.883%	22,714	+693.478%
2022-12-19	44.9500	45.2000	44.7000	45.1500	+0.111%	31,012	+708.416%
2022-12-16	45.2500	45.7000	45.0000	45.1000	-1.096%	102,186	+709.313%
2022-12-15	46.0000	46.0000	45.1500	45.6000	+0.441%	34,904	+700.439%
2022-12-13	44.7500	46.1000	44.0000	45.4000	+1.566%	104,648	+703.965%
2022-12-12	44.5500	44.8000	44.0000	44.7000	0.000%	36,074	+716.555%
2022-12-09	45.0000	45.0000	44.5500	44.7000	-0.445%	27,940	+716.555%
2022-12-08	45.4500	45.6000	44.9000	44.9000	-1.643%	42,037	+712.918%
2022-12-07	46.0000	46.0500	45.6500	45.6500	-0.976%	47,220	+699.562%
2022-12-06	46.1000	46.4000	46.1000	46.1000	-0.324%	18,516	+691.757%
2022-12-05	46.1500	46.3000	45.9000	46.2500	0.000%	26,681	+689.189%
2022-12-02	46.1000	46.7500	46.0000	46.2500	-0.108%	51,980	+689.189%
2022-12-01	45.8500	46.8000	45.7500	46.3000	+0.325%	41,965	+688.337%
2022-11-30	46.2500	46.3000	46.0000	46.1500	-0.216%	53,909	+690.899%
2022-11-29	46.2000	46.6500	46.0500	46.2500	+0.543%	73,484	+689.189%
2022-11-28	46.1000	46.1000	45.4000	46.0000	-0.755%	55,208	+693.478%
2022-11-25	46.1500	46.4000	46.0000	46.3500	+0.433%	44,150	+687.487%
2022-11-24	46.4500	46.6000	46.1500	46.1500	-0.431%	35,194	+690.899%
2022-11-23	46.1500	47.1500	46.1000	46.3500	+0.871%	53,105	+687.487%
2022-11-22	46.5500	46.5500	45.7000	45.9500	-1.501%	45,201	+694.342%

.dark-mode .PdxpJ8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PdxpJ8{ color: #333333; background-color: white; border: 2px solid #333333; }BHMGBH MACRO LIMITEDstock LSE

BHMG
BH MACRO LIMITED
stock LSE