Bh Macro Limited (BHMU)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -4.16666666667 | 4.08 | 4.1 | 3.88 | 11171 | 3.91786698 | DE |
| 4 | 0.1 | 2.62467191601 | 3.81 | 4.22 | 3.79 | 23379 | 3.94563664 | DE |
| 12 | 0.17 | 4.54545454545 | 3.74 | 4.22 | 3.57 | 27747 | 3.79628102 | DE |
| 26 | 0.12 | 3.16622691293 | 3.79 | 4.22 | 3.34 | 40748 | 3.63975963 | DE |
| 52 | 0.01 | 0.25641025641 | 3.9 | 4.22 | 3.34 | 32024 | 3.68111329 | DE |
| 156 | 0.28999995 | 8.01104823189 | 3.62000005 | 5.40000008 | 3.34 | 16424 | 3.86629932 | DE |
| 260 | 1.08999996 | 38.6524803028 | 2.82000004 | 5.40000008 | 2.54000004 | 11452 | 3.80282664 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 3.91 | 0.02 | 0.51 | 3.91 | 3.91 | 3.91 | 14230 |
| 1721925000 | 3.89 | 0 | 0.00 | 3.88 | 3.89 | 3.88 | 8067 |
| 1721838600 | 3.89 | -0.04 | -1.02 | 3.92 | 3.92 | 3.88 | 20698 |
| 1721752200 | 3.93 | -0.04 | -1.01 | 3.94 | 3.94 | 3.93 | 19543 |
| 1721665800 | 3.97 | -0.03 | -0.75 | 3.97 | 3.97 | 3.97 | 1846 |
| 1721406600 | 4 | -0.05 | -1.23 | 4.08 | 4.1 | 4 | 5701 |
| 1721320200 | 4.05 | -0.05 | -1.22 | 4.1 | 4.16 | 4.05 | 123537 |
| 1721233800 | 4.1 | 0.08 | 1.99 | 4.0199999 | 4.22 | 4.0199999 | 29106 |
| 1721147400 | 4.0199999 | 0.04 | 1.01 | 4.0199999 | 4.0199999 | 4 | 33036 |
| 1721061000 | 3.98 | 0.01 | 0.25 | 4 | 4 | 3.98 | 2243 |
| 1720801800 | 3.97 | 0.04 | 1.02 | 3.94 | 3.98 | 3.94 | 14548 |
| 1720715400 | 3.93 | 0.04 | 1.03 | 3.93 | 3.93 | 3.93 | 8417 |
| 1720629000 | 3.89 | 0.01 | 0.26 | 3.88 | 3.89 | 3.88 | 12378 |
| 1720542600 | 3.88 | 0.06 | 1.57 | 3.86 | 3.9 | 3.86 | 17576 |
| 1720456200 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 8478 |
| 1720197000 | 3.82 | 0.03 | 0.79 | 3.9 | 3.9 | 3.82 | 13894 |
| 1720110600 | 3.79 | -0.09 | -2.32 | 3.82 | 3.82 | 3.79 | 7054 |
| 1720024200 | 3.88 | 0.07 | 1.84 | 3.82 | 3.88 | 3.82 | 94527 |
| 1719937800 | 3.81 | 0.02 | 0.53 | 3.8 | 3.81 | 3.8 | 22685 |
| 1719851400 | 3.79 | -0.02 | -0.52 | 3.79 | 3.79 | 3.79 | 13498 |
| 1719592200 | 3.81 | 0.03 | 0.79 | 3.81 | 3.81 | 3.81 | 10750 |
| 1719505800 | 3.78 | -0.05 | -1.31 | 3.76 | 3.78 | 3.74 | 22830 |
| 1719419400 | 3.83 | 0.01 | 0.26 | 3.82 | 3.84 | 3.82 | 39165 |
| 1719333000 | 3.82 | 0.06 | 1.60 | 3.78 | 3.82 | 3.78 | 245362 |
| 1719246600 | 3.76 | 0.02 | 0.53 | 3.76 | 3.76 | 3.76 | 18529 |
| 1718987400 | 3.74 | -0.02 | -0.53 | 3.72 | 3.74 | 3.72 | 1351 |
| 1718901000 | 3.76 | -0.02 | -0.53 | 3.78 | 3.78 | 3.76 | 5315 |
| 1718814600 | 3.78 | 0.11 | 3.00 | 3.68 | 3.78 | 3.66 | 21814 |
| 1718728200 | 3.67 | 0.03 | 0.82 | 3.67 | 3.67 | 3.67 | 10587 |
| 1718641800 | 3.64 | 0.07 | 1.96 | 3.64 | 3.64 | 3.64 | 11630 |
| 1718382600 | 3.57 | -0.05 | -1.38 | 3.58 | 3.58 | 3.57 | 14774 |
| 1718296200 | 3.62 | -0.01 | -0.28 | 3.62 | 3.62 | 3.6 | 4100 |
| 1718209800 | 3.63 | -0.05 | -1.36 | 3.64 | 3.64 | 3.63 | 22792 |
| 1718123400 | 3.68 | -0.04 | -1.08 | 3.68 | 3.68 | 3.68 | 1000 |
| 1718037000 | 3.72 | -0.02 | -0.53 | 3.68 | 3.72 | 3.68 | 70120 |
| 1717777800 | 3.74 | 0 | 0.00 | 3.7 | 3.74 | 3.66 | 38474 |
| 1717691400 | 3.74 | 0.03 | 0.81 | 3.74 | 3.74 | 3.74 | 0 |
| 1717605000 | 3.71 | -0.04 | -1.07 | 3.72 | 3.72 | 3.7 | 11566 |
| 1717518600 | 3.75 | -0.03 | -0.79 | 3.74 | 3.75 | 3.72 | 6600 |
| 1717432200 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 9700 |
| 1717173000 | 3.78 | 0.09 | 2.44 | 3.7 | 3.78 | 3.7 | 9154 |
| 1717086600 | 3.69 | 0.02 | 0.54 | 3.7 | 3.7 | 3.69 | 9 |
| 1717000200 | 3.67 | -0.03 | -0.81 | 3.67 | 3.67 | 3.67 | 0 |
| 1716913800 | 3.7 | 0.02 | 0.54 | 3.7 | 3.7 | 3.7 | 36000 |
| 1716568200 | 3.68 | -0.04 | -1.08 | 3.68 | 3.68 | 3.66 | 57494 |
| 1716481800 | 3.72 | 0.02 | 0.54 | 3.7 | 3.72 | 3.7 | 5956 |
| 1716395400 | 3.7 | -0.02 | -0.54 | 3.58 | 3.7 | 3.58 | 22967 |
| 1716309000 | 3.72 | 0.07 | 1.92 | 3.66 | 3.72 | 3.64 | 46619 |
| 1716222600 | 3.65 | 0 | 0.00 | 3.68 | 3.68 | 3.65 | 19650 |
| 1715963400 | 3.65 | 0.02 | 0.55 | 3.66 | 3.66 | 3.64 | 22894 |
| 1715877000 | 3.63 | -0.03 | -0.82 | 3.6 | 3.63 | 3.58 | 36352 |
| 1715790600 | 3.66 | 0 | 0.00 | 3.64 | 3.66 | 3.6 | 8151 |
| 1715704200 | 3.66 | 0.01 | 0.27 | 3.66 | 3.66 | 3.66 | 11168 |
| 1715617800 | 3.65 | -0.03 | -0.82 | 3.66 | 3.66 | 3.65 | 21286 |
| 1715358600 | 3.68 | -0.02 | -0.54 | 3.68 | 3.68 | 3.68 | 123339 |
| 1715272200 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 9000 |
| 1715185800 | 3.7 | -0.02 | -0.54 | 3.7 | 3.7 | 3.7 | 0 |
| 1715099400 | 3.72 | -0.03 | -0.80 | 3.72 | 3.72 | 3.7 | 69757 |
| 1714753800 | 3.75 | 0.03 | 0.81 | 3.74 | 3.75 | 3.74 | 3000 |
| 1714667400 | 3.72 | -0.01 | -0.27 | 3.72 | 3.72 | 3.72 | 5536 |
| 1714581000 | 3.73 | 0.02 | 0.54 | 3.68 | 3.73 | 3.68 | 16021 |
| 1714494600 | 3.71 | 0.07 | 1.92 | 3.68 | 3.71 | 3.68 | 50038 |
| 1714408200 | 3.64 | 0.02 | 0.55 | 3.64 | 3.64 | 3.64 | 20000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
