LSE - Delayed Quote USD
BH Macro USD Ord (BHMU.L)
4.0400
+0.0200
+(0.50%)
At close: May 2 at 4:49:29 PM GMT+1
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 3.9400 | 4.0387 | 3.9400 | 4.0400 | 4.0400 | 26,255 |
| May 1, 2025 | 4.0400 | 4.0400 | 3.9600 | 4.0200 | 4.0200 | 25,513 |
| Apr 30, 2025 | 4.1000 | 4.1000 | 4.0400 | 4.0500 | 4.0500 | 14,082 |
| Apr 29, 2025 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
| Apr 28, 2025 | 4.0208 | 4.0600 | 4.0208 | 4.0900 | 4.0900 | 20,255 |
| Apr 25, 2025 | 4.1000 | 4.1000 | 4.0229 | 4.0900 | 4.0900 | 31,302 |
| Apr 24, 2025 | 4.0600 | 4.0600 | 4.0000 | 4.0100 | 4.0100 | 2,000 |
| Apr 23, 2025 | 4.0800 | 4.1200 | 4.0200 | 4.0900 | 4.0900 | 24,200 |
| Apr 22, 2025 | 4.0600 | 4.1200 | 4.0212 | 4.1000 | 4.1000 | 31,944 |
| Apr 17, 2025 | 4.0999 | 4.1880 | 4.0600 | 4.1000 | 4.1000 | 15,312 |
| Apr 16, 2025 | 4.0600 | 4.1000 | 3.9932 | 4.0600 | 4.0600 | 11,208 |
| Apr 15, 2025 | 4.1200 | 4.1880 | 4.0932 | 4.1600 | 4.1600 | 11,005 |
| Apr 14, 2025 | 4.2000 | 4.2000 | 4.1800 | 4.1300 | 4.1300 | 4,825 |
| Apr 11, 2025 | 4.0600 | 4.1400 | 4.0200 | 4.1700 | 4.1700 | 8,464 |
| Apr 10, 2025 | 4.0000 | 4.0540 | 4.0000 | 4.0300 | 4.0300 | 53,000 |
| Apr 9, 2025 | 3.9600 | 4.0200 | 3.9600 | 4.0300 | 4.0300 | 69,795 |
| Apr 8, 2025 | 3.8800 | 3.9600 | 3.8600 | 3.9100 | 3.9100 | 53,923 |
| Apr 7, 2025 | 3.8800 | 3.9080 | 3.8400 | 3.8800 | 3.8800 | 28,080 |
| Apr 4, 2025 | 3.9000 | 3.9000 | 3.8600 | 3.9300 | 3.9300 | 77,490 |
| Apr 3, 2025 | 3.8400 | 3.8800 | 3.8240 | 3.8800 | 3.8800 | 52,370 |
| Apr 2, 2025 | 3.8400 | 3.8400 | 3.8250 | 3.8300 | 3.8300 | 66,800 |
| Apr 1, 2025 | 3.8400 | 3.8400 | 3.8400 | 3.8700 | 3.8700 | 5,000 |
| Mar 31, 2025 | 3.8169 | 3.8380 | 3.8169 | 3.8200 | 3.8200 | 2,204 |
| Mar 28, 2025 | 3.8000 | 3.8000 | 3.7600 | 3.7800 | 3.7800 | 20,951 |
| Mar 27, 2025 | 3.8000 | 3.8200 | 3.8000 | 3.7900 | 3.7900 | 65,209 |
| Mar 26, 2025 | 3.8000 | 3.8200 | 3.8000 | 3.8100 | 3.8100 | 25,364 |
| Mar 25, 2025 | 3.9000 | 3.9000 | 3.8000 | 3.8200 | 3.8200 | 25,999 |
| Mar 24, 2025 | 3.8244 | 3.8266 | 3.8125 | 3.8500 | 3.8500 | 52,530 |
| Mar 21, 2025 | 3.8600 | 3.8600 | 3.8044 | 3.8700 | 3.8700 | 118,146 |
| Mar 20, 2025 | 3.8800 | 3.8800 | 3.8047 | 3.8200 | 3.8200 | 24,818 |
| Mar 19, 2025 | 3.8000 | 3.8791 | 3.8000 | 3.8300 | 3.8300 | 25,281 |
| Mar 18, 2025 | 3.8198 | 3.8198 | 3.8004 | 3.8100 | 3.8100 | 10,790 |
| Mar 17, 2025 | 3.8400 | 3.8400 | 3.8400 | 3.8200 | 3.8200 | 12 |
| Mar 14, 2025 | 3.8600 | 3.8600 | 3.8288 | 3.8300 | 3.8300 | 47,765 |
| Mar 13, 2025 | 3.8800 | 3.8800 | 3.8269 | 3.8500 | 3.8500 | 3,450 |
| Mar 12, 2025 | 3.8200 | 3.8800 | 3.8200 | 3.8500 | 3.8500 | 20,441 |
| Mar 11, 2025 | 3.8800 | 3.9200 | 3.8288 | 3.8600 | 3.8600 | 56,497 |
| Mar 10, 2025 | 3.8600 | 3.8600 | 3.8260 | 3.8300 | 3.8300 | 7,131 |
| Mar 7, 2025 | 3.9000 | 3.9000 | 3.8600 | 3.8800 | 3.8800 | 21,991 |
| Mar 6, 2025 | 3.9000 | 3.9000 | 3.8644 | 3.8800 | 3.8800 | 7,160 |
| Mar 5, 2025 | 3.9000 | 3.9013 | 3.8800 | 3.9100 | 3.9100 | 61,961 |
| Mar 4, 2025 | 3.9400 | 3.9400 | 3.9400 | 3.9300 | 3.9300 | 1,000 |
| Mar 3, 2025 | 3.9200 | 3.9800 | 3.9200 | 3.9600 | 3.9600 | 2,230 |
| Feb 28, 2025 | 3.9200 | 3.9706 | 3.9200 | 3.9500 | 3.9500 | 8,296 |
| Feb 27, 2025 | 3.9600 | 3.9760 | 3.9600 | 3.9300 | 3.9300 | 5,380 |
| Feb 26, 2025 | 3.9200 | 3.9800 | 3.9200 | 3.9500 | 3.9500 | 7,897 |
| Feb 25, 2025 | 3.9400 | 3.9880 | 3.9000 | 3.9600 | 3.9600 | 33,171 |
| Feb 24, 2025 | 3.9600 | 4.0000 | 3.9400 | 3.9900 | 3.9900 | 9,861 |
| Feb 21, 2025 | 4.0080 | 4.0080 | 3.9601 | 3.9900 | 3.9900 | 5,354 |
| Feb 20, 2025 | 4.0000 | 4.0000 | 4.0000 | 3.9700 | 3.9700 | 48 |
| Feb 19, 2025 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Feb 18, 2025 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| Feb 17, 2025 | 4.0200 | 4.0200 | 3.9661 | 3.9900 | 3.9900 | 2,914 |
| Feb 14, 2025 | 4.0000 | 4.0000 | 3.9680 | 3.9800 | 3.9800 | 2,720 |
| Feb 13, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0100 | 4.0100 | 1,210 |
| Feb 12, 2025 | 4.0200 | 4.0400 | 3.9800 | 4.0000 | 4.0000 | 9,464 |
| Feb 11, 2025 | 4.0200 | 4.0792 | 4.0200 | 4.0400 | 4.0400 | 18,419 |
| Feb 10, 2025 | 4.0400 | 4.0488 | 4.0000 | 4.0000 | 4.0000 | 34,140 |
| Feb 7, 2025 | 4.1000 | 4.1000 | 4.0488 | 4.0800 | 4.0800 | 5,650 |
| Feb 6, 2025 | 4.0844 | 4.0844 | 4.0844 | 4.1000 | 4.1000 | 774 |
| Feb 5, 2025 | 4.0600 | 4.1200 | 4.0600 | 4.0900 | 4.0900 | 863 |
| Feb 4, 2025 | 4.0000 | 4.1400 | 3.9899 | 4.1000 | 4.1000 | 26,418 |
| Feb 3, 2025 | 4.0591 | 4.0591 | 3.9800 | 4.0300 | 4.0300 | 3,563 |
| Jan 31, 2025 | 4.0200 | 4.0600 | 3.9800 | 4.0300 | 4.0300 | 31,225 |
| Jan 30, 2025 | 4.0000 | 4.0000 | 3.9280 | 3.9700 | 3.9700 | 17,908 |
| Jan 29, 2025 | 4.1600 | 4.1600 | 3.9406 | 3.9800 | 3.9800 | 27,672 |
| Jan 28, 2025 | 4.2600 | 4.2800 | 4.2000 | 4.2300 | 4.2300 | 16,649 |
| Jan 27, 2025 | 4.2522 | 4.2522 | 4.2000 | 4.2300 | 4.2300 | 10,941 |
| Jan 24, 2025 | 4.2000 | 4.2000 | 4.2000 | 4.2500 | 4.2500 | 10,577 |
| Jan 23, 2025 | 4.2920 | 4.2920 | 4.2920 | 4.2800 | 4.2800 | 4,274 |
| Jan 22, 2025 | 4.2547 | 4.2547 | 4.2000 | 4.2400 | 4.2400 | 12,314 |
| Jan 21, 2025 | 4.2600 | 4.3000 | 4.2600 | 4.2600 | 4.2600 | 3,458 |
| Jan 20, 2025 | 4.2600 | 4.3000 | 4.2600 | 4.2800 | 4.2800 | 2,146 |
| Jan 17, 2025 | 4.2600 | 4.3000 | 4.2201 | 4.2800 | 4.2800 | 4,151 |
| Jan 16, 2025 | 4.2200 | 4.3000 | 4.2200 | 4.2500 | 4.2500 | 2,869 |
| Jan 15, 2025 | 4.3000 | 4.3000 | 4.2296 | 4.2600 | 4.2600 | 17,048 |
| Jan 14, 2025 | 4.3000 | 4.3783 | 4.3000 | 4.3400 | 4.3400 | 13,812 |
| Jan 13, 2025 | 4.2200 | 4.3000 | 4.2200 | 4.3000 | 4.3000 | 67,145 |
| Jan 10, 2025 | 4.2200 | 4.2200 | 4.2000 | 4.1900 | 4.1900 | 4,066 |
| Jan 9, 2025 | 4.1820 | 4.1820 | 4.1820 | 4.2000 | 4.2000 | 3,100 |
| Jan 8, 2025 | 4.2000 | 4.2000 | 4.1800 | 4.2000 | 4.2000 | 3,753 |
| Jan 7, 2025 | 4.1652 | 4.1652 | 4.1652 | 4.2000 | 4.2000 | 5,580 |
| Jan 6, 2025 | 4.1640 | 4.1640 | 4.1640 | 4.2000 | 4.2000 | 1,000 |
| Jan 3, 2025 | 4.2000 | 4.2000 | 4.1624 | 4.1700 | 4.1700 | 8,468 |
| Jan 2, 2025 | 4.2000 | 4.2000 | 4.2000 | 4.1700 | 4.1700 | 7,621 |
| Dec 31, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1700 | 4.1700 | 3,900 |
| Dec 30, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| Dec 27, 2024 | 4.1800 | 4.2600 | 4.0400 | 4.1400 | 4.1400 | 85,273 |
| Dec 24, 2024 | 4.1600 | 4.2200 | 4.1600 | 4.2400 | 4.2400 | 6,879 |
| Dec 23, 2024 | 4.1400 | 4.1400 | 4.1224 | 4.1400 | 4.1400 | 9,141 |
| Dec 20, 2024 | 4.1380 | 4.1380 | 4.1380 | 4.1200 | 4.1200 | 902 |
| Dec 19, 2024 | 4.1400 | 4.1400 | 4.0840 | 4.1000 | 4.1000 | 14,741 |
| Dec 18, 2024 | 4.1012 | 4.1198 | 4.1012 | 4.1100 | 4.1100 | 3,349 |
| Dec 17, 2024 | 4.1000 | 4.1012 | 4.0800 | 4.1100 | 4.1100 | 81,847 |
| Dec 16, 2024 | 4.0872 | 4.0872 | 4.0872 | 4.1100 | 4.1100 | 720 |
| Dec 13, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| Dec 12, 2024 | 4.1360 | 4.1360 | 4.1256 | 4.1000 | 4.1000 | 32,321 |
| Dec 11, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| Dec 10, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| Dec 9, 2024 | 4.1400 | 4.1400 | 4.0800 | 4.1000 | 4.1000 | 49,361 |
| Dec 6, 2024 | 4.1448 | 4.1728 | 4.1424 | 4.1600 | 4.1600 | 15,173 |
| Dec 5, 2024 | 4.1602 | 4.1602 | 4.1602 | 4.1700 | 4.1700 | 5,000 |
| Dec 4, 2024 | 4.1496 | 4.2000 | 4.1496 | 4.2200 | 4.2200 | 8,349 |
| Dec 3, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.1800 | 4.1800 | 25,382 |
| Dec 2, 2024 | 4.1400 | 4.2044 | 4.1400 | 4.1800 | 4.1800 | 33,771 |
| Nov 29, 2024 | 4.1600 | 4.2400 | 4.1460 | 4.1600 | 4.1600 | 102,566 |
| Nov 28, 2024 | 4.2600 | 4.2600 | 4.1400 | 4.1400 | 4.1400 | 83,348 |
| Nov 27, 2024 | 4.1200 | 4.2400 | 4.0631 | 4.1800 | 4.1800 | 74,853 |
| Nov 26, 2024 | 4.0400 | 4.1000 | 4.0337 | 4.0800 | 4.0800 | 38,147 |
| Nov 25, 2024 | 3.9800 | 4.0800 | 3.9800 | 4.0300 | 4.0300 | 24,897 |
| Nov 22, 2024 | 3.9800 | 3.9996 | 3.9601 | 3.9800 | 3.9800 | 11,409 |
| Nov 21, 2024 | 3.9800 | 3.9800 | 3.9600 | 3.9700 | 3.9700 | 12,123 |
| Nov 20, 2024 | 3.8800 | 4.0050 | 3.8800 | 3.9900 | 3.9900 | 15,182 |
| Nov 19, 2024 | 3.8008 | 3.8008 | 3.8008 | 3.8400 | 3.8400 | 1,000 |
| Nov 18, 2024 | 3.8230 | 3.8649 | 3.8100 | 3.8500 | 3.8500 | 51,827 |
| Nov 15, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8600 | 3.8600 | 5,129 |
| Nov 14, 2024 | 3.8000 | 3.8599 | 3.7600 | 3.8000 | 3.8000 | 29,392 |
| Nov 13, 2024 | 3.7840 | 3.8449 | 3.7840 | 3.8300 | 3.8300 | 11,129 |
| Nov 12, 2024 | 3.8610 | 3.8610 | 3.8610 | 3.8200 | 3.8200 | 1,202 |
| Nov 11, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8600 | 3.8600 | 40,000 |
| Nov 8, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8600 | 3.8600 | 2,000 |
| Nov 7, 2024 | 3.8104 | 3.8104 | 3.8104 | 3.8600 | 3.8600 | 8,526 |
| Nov 6, 2024 | 3.9600 | 3.9600 | 3.7800 | 3.8500 | 3.8500 | 64,650 |
| Nov 5, 2024 | 3.9600 | 3.9960 | 3.9600 | 3.9800 | 3.9800 | 4,249 |
| Nov 4, 2024 | 3.9800 | 3.9800 | 3.9600 | 3.9900 | 3.9900 | 12,600 |
| Nov 1, 2024 | 3.9800 | 3.9820 | 3.9800 | 4.0000 | 4.0000 | 1,327 |
| Oct 31, 2024 | 3.9800 | 4.0200 | 3.9424 | 3.9900 | 3.9900 | 16,744 |
| Oct 30, 2024 | 3.8800 | 3.9000 | 3.8800 | 3.9700 | 3.9700 | 22,450 |
| Oct 29, 2024 | 3.8078 | 3.8760 | 3.8078 | 3.8700 | 3.8700 | 57,420 |
| Oct 28, 2024 | 3.8400 | 3.8600 | 3.7704 | 3.8200 | 3.8200 | 11,842 |
| Oct 25, 2024 | 3.8400 | 3.8400 | 3.7600 | 3.8000 | 3.8000 | 23,930 |
| Oct 24, 2024 | 3.8052 | 3.8052 | 3.8052 | 3.8052 | 3.8052 | 4,000 |
| Oct 23, 2024 | 3.8052 | 3.8052 | 3.8052 | 3.8200 | 3.8200 | 23 |
| Oct 22, 2024 | 3.8400 | 3.8400 | 3.7800 | 3.8100 | 3.8100 | 2,619 |
| Oct 21, 2024 | 3.8000 | 3.8200 | 3.7600 | 3.8100 | 3.8100 | 122,291 |
| Oct 18, 2024 | 3.8000 | 3.8200 | 3.7300 | 3.8400 | 3.8400 | 55,999 |
| Oct 17, 2024 | 3.8000 | 3.8495 | 3.7800 | 3.7700 | 3.7700 | 49,566 |
| Oct 16, 2024 | 3.8000 | 3.8588 | 3.8000 | 3.8300 | 3.8300 | 34,972 |
| Oct 15, 2024 | 3.8200 | 3.8206 | 3.8000 | 3.8400 | 3.8400 | 49,016 |
| Oct 14, 2024 | 3.8000 | 3.8600 | 3.8000 | 3.8200 | 3.8200 | 54,818 |
| Oct 11, 2024 | 3.8200 | 3.8200 | 3.8006 | 3.8300 | 3.8300 | 3,332 |
| Oct 10, 2024 | 3.8400 | 3.8668 | 3.8400 | 3.8300 | 3.8300 | 3,040 |
| Oct 9, 2024 | 3.9292 | 3.9292 | 3.8214 | 3.8900 | 3.8900 | 4,314 |
| Oct 8, 2024 | 3.8000 | 3.8569 | 3.8000 | 3.8100 | 3.8100 | 12,441 |
| Oct 7, 2024 | 3.8600 | 3.8600 | 3.7600 | 3.8500 | 3.8500 | 12,666 |
| Oct 4, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Oct 3, 2024 | 3.8612 | 3.8612 | 3.8612 | 3.9400 | 3.9400 | 2,941 |
| Oct 2, 2024 | 3.8800 | 3.9200 | 3.8800 | 3.9000 | 3.9000 | 6,464 |
| Oct 1, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8500 | 3.8500 | 17,440 |
| Sep 30, 2024 | 3.8624 | 3.8624 | 3.8000 | 3.8200 | 3.8200 | 6,800 |
| Sep 27, 2024 | 3.8400 | 3.8400 | 3.7600 | 3.9100 | 3.9100 | 25,190 |
| Sep 26, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.9300 | 3.9300 | 1,174 |
| Sep 25, 2024 | 3.8400 | 3.9200 | 3.8200 | 3.9300 | 3.9300 | 156,011 |
| Sep 24, 2024 | 3.7400 | 3.8000 | 3.7400 | 3.8300 | 3.8300 | 10,200 |
| Sep 23, 2024 | 3.7600 | 3.7600 | 3.6800 | 3.7900 | 3.7900 | 6,198 |
| Sep 20, 2024 | 3.8600 | 3.8600 | 3.8406 | 3.8200 | 3.8200 | 5,000 |
| Sep 19, 2024 | 3.7600 | 3.7810 | 3.7600 | 3.8700 | 3.8700 | 4,852 |
| Sep 18, 2024 | 3.8200 | 3.8903 | 3.8200 | 3.8600 | 3.8600 | 18,804 |
| Sep 17, 2024 | 3.8200 | 3.8904 | 3.8200 | 3.8600 | 3.8600 | 6,160 |
| Sep 16, 2024 | 3.8000 | 3.8010 | 3.8000 | 3.8500 | 3.8500 | 7,249 |
| Sep 13, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8500 | 3.8500 | 4,910 |
| Sep 12, 2024 | 3.8200 | 3.8710 | 3.8200 | 3.8500 | 3.8500 | 6,869 |
| Sep 11, 2024 | 3.8800 | 3.8800 | 3.8000 | 3.7800 | 3.7800 | 119,760 |
| Sep 10, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Sep 9, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 21,859 |
| Sep 6, 2024 | 3.7400 | 3.8600 | 3.7400 | 3.8600 | 3.8600 | 10,274 |
| Sep 5, 2024 | 3.7800 | 3.7800 | 3.5800 | 3.7400 | 3.7400 | 453,539 |
| Sep 4, 2024 | 3.9000 | 3.9000 | 3.8000 | 3.7900 | 3.7900 | 7,200 |
| Sep 3, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 5,700 |
| Sep 2, 2024 | 3.9200 | 3.9264 | 3.8600 | 3.9100 | 3.9100 | 103,460 |
| Aug 30, 2024 | 3.9200 | 3.9524 | 3.8600 | 3.9200 | 3.9200 | 60,856 |
| Aug 29, 2024 | 3.9200 | 3.9200 | 3.9000 | 3.9400 | 3.9400 | 34,437 |
| Aug 28, 2024 | 4.0000 | 4.0000 | 3.8600 | 3.9200 | 3.9200 | 69,382 |
| Aug 27, 2024 | 3.9800 | 4.0000 | 3.9200 | 3.8900 | 3.8900 | 9,548 |
| Aug 23, 2024 | 3.8800 | 3.8800 | 3.8600 | 3.8700 | 3.8700 | 18,067 |
| Aug 22, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.9100 | 3.9100 | 74,702 |
| Aug 21, 2024 | 3.9000 | 3.9153 | 3.8900 | 3.9000 | 3.9000 | 13,171 |
| Aug 20, 2024 | 3.9200 | 3.9800 | 3.8864 | 3.9000 | 3.9000 | 4,070 |
| Aug 19, 2024 | 3.8400 | 3.8800 | 3.8400 | 3.8800 | 3.8800 | 7,220 |
| Aug 16, 2024 | 3.9600 | 3.9600 | 3.8600 | 3.8500 | 3.8500 | 37,814 |
| Aug 15, 2024 | 4.0400 | 4.0400 | 4.0000 | 3.9700 | 3.9700 | 4,480 |
| Aug 14, 2024 | 4.0400 | 4.0600 | 4.0246 | 4.0200 | 4.0200 | 29,988 |
| Aug 13, 2024 | 4.0600 | 4.1400 | 4.0200 | 4.0800 | 4.0800 | 22,297 |
| Aug 12, 2024 | 4.0463 | 4.0463 | 4.0463 | 4.0500 | 4.0500 | 5,000 |
| Aug 9, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0100 | 4.0100 | 330 |
| Aug 8, 2024 | 4.0264 | 4.0264 | 4.0264 | 4.0200 | 4.0200 | 8,916 |
| Aug 7, 2024 | 4.0000 | 4.0600 | 4.0000 | 4.0500 | 4.0500 | 8,903 |
| Aug 6, 2024 | 3.9600 | 3.9600 | 3.9400 | 3.9300 | 3.9300 | 171,048 |
| Aug 5, 2024 | 3.9400 | 3.9999 | 3.9338 | 3.9600 | 3.9600 | 9,900 |
| Aug 2, 2024 | 3.9400 | 3.9600 | 3.9400 | 3.9400 | 3.9400 | 30,925 |
| Aug 1, 2024 | 3.9400 | 4.0000 | 3.9400 | 3.9400 | 3.9400 | 12,630 |
| Jul 31, 2024 | 3.9600 | 4.0000 | 3.9600 | 3.9500 | 3.9500 | 7,510 |
| Jul 30, 2024 | 3.9600 | 3.9600 | 3.9132 | 3.9300 | 3.9300 | 504 |
| Jul 29, 2024 | 3.8932 | 3.9088 | 3.8932 | 3.9200 | 3.9200 | 6,150 |
| Jul 26, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9100 | 3.9100 | 14,230 |
| Jul 25, 2024 | 3.8800 | 3.8948 | 3.8800 | 3.8900 | 3.8900 | 8,067 |
| Jul 24, 2024 | 3.9200 | 3.9200 | 3.8800 | 3.8900 | 3.8900 | 20,698 |
| Jul 23, 2024 | 3.9400 | 3.9812 | 3.9206 | 3.9300 | 3.9300 | 19,543 |
| Jul 22, 2024 | 3.9604 | 3.9604 | 3.9604 | 3.9700 | 3.9700 | 1,846 |
| Jul 19, 2024 | 4.0800 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 5,701 |
| Jul 18, 2024 | 4.1000 | 4.1600 | 4.0800 | 4.0500 | 4.0500 | 123,537 |
| Jul 17, 2024 | 4.0200 | 4.2200 | 4.0200 | 4.1000 | 4.1000 | 29,106 |
| Jul 16, 2024 | 4.0200 | 4.0200 | 3.9660 | 4.0200 | 4.0200 | 33,036 |
| Jul 15, 2024 | 4.0000 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 2,243 |
| Jul 12, 2024 | 3.9400 | 4.0000 | 3.9400 | 3.9700 | 3.9700 | 14,548 |
| Jul 11, 2024 | 3.9340 | 3.9380 | 3.9340 | 3.9300 | 3.9300 | 8,417 |
| Jul 10, 2024 | 3.8800 | 3.9000 | 3.8800 | 3.8900 | 3.8900 | 12,378 |
| Jul 9, 2024 | 3.8600 | 3.9360 | 3.8600 | 3.8800 | 3.8800 | 17,576 |
| Jul 8, 2024 | 3.8200 | 3.9280 | 3.8042 | 3.8200 | 3.8200 | 8,478 |
| Jul 5, 2024 | 3.9000 | 3.9000 | 3.8599 | 3.8200 | 3.8200 | 13,894 |
| Jul 4, 2024 | 3.8200 | 3.8200 | 3.8199 | 3.7900 | 3.7900 | 7,054 |
| Jul 3, 2024 | 3.8200 | 3.9000 | 3.7700 | 3.8800 | 3.8800 | 94,527 |
| Jul 2, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8100 | 3.8100 | 22,685 |
| Jul 1, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7900 | 3.7900 | 13,498 |
| Jun 28, 2024 | 3.8012 | 3.8012 | 3.8012 | 3.8100 | 3.8100 | 10,750 |
| Jun 27, 2024 | 3.7600 | 3.7800 | 3.7400 | 3.7800 | 3.7800 | 22,830 |
| Jun 26, 2024 | 3.8200 | 3.8560 | 3.8200 | 3.8300 | 3.8300 | 39,165 |
| Jun 25, 2024 | 3.7800 | 3.8200 | 3.7800 | 3.8200 | 3.8200 | 245,362 |
| Jun 24, 2024 | 3.7600 | 3.7600 | 3.7408 | 3.7600 | 3.7600 | 18,529 |
| Jun 21, 2024 | 3.7200 | 3.7212 | 3.7200 | 3.7400 | 3.7400 | 1,351 |
| Jun 20, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7600 | 3.7600 | 5,315 |
| Jun 19, 2024 | 3.6800 | 3.7600 | 3.6600 | 3.7800 | 3.7800 | 21,814 |
| Jun 18, 2024 | 3.6200 | 3.6780 | 3.6200 | 3.6700 | 3.6700 | 10,587 |
| Jun 17, 2024 | 3.6016 | 3.6016 | 3.6016 | 3.6400 | 3.6400 | 11,630 |
| Jun 14, 2024 | 3.5800 | 3.6000 | 3.5500 | 3.5700 | 3.5700 | 14,774 |
| Jun 13, 2024 | 3.6200 | 3.6200 | 3.6000 | 3.6200 | 3.6200 | 4,100 |
| Jun 12, 2024 | 3.6400 | 3.6620 | 3.6400 | 3.6300 | 3.6300 | 22,792 |
| Jun 11, 2024 | 3.6720 | 3.6720 | 3.6720 | 3.6800 | 3.6800 | 1,000 |
| Jun 10, 2024 | 3.6800 | 3.6800 | 3.6665 | 3.7200 | 3.7200 | 70,120 |
| Jun 7, 2024 | 3.7000 | 3.7624 | 3.6600 | 3.7400 | 3.7400 | 38,474 |
| Jun 6, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Jun 5, 2024 | 3.7200 | 3.7264 | 3.7000 | 3.7100 | 3.7100 | 11,566 |
| Jun 4, 2024 | 3.7400 | 3.7404 | 3.7200 | 3.7500 | 3.7500 | 6,600 |
| Jun 3, 2024 | 3.7758 | 3.7758 | 3.7758 | 3.7800 | 3.7800 | 9,700 |
| May 31, 2024 | 3.7000 | 3.7956 | 3.7000 | 3.7800 | 3.7800 | 9,154 |
| May 30, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.6900 | 3.6900 | 9 |
| May 29, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| May 28, 2024 | 3.6020 | 3.6916 | 3.6020 | 3.7000 | 3.7000 | 36,000 |
| May 24, 2024 | 3.6800 | 3.6800 | 3.6200 | 3.6800 | 3.6800 | 57,494 |
| May 23, 2024 | 3.7000 | 3.7000 | 3.6800 | 3.7200 | 3.7200 | 5,956 |
| May 22, 2024 | 3.5800 | 3.7196 | 3.5800 | 3.7000 | 3.7000 | 22,967 |
| May 21, 2024 | 3.6600 | 3.7200 | 3.6200 | 3.7200 | 3.7200 | 46,619 |
| May 20, 2024 | 3.6800 | 3.6800 | 3.6600 | 3.6500 | 3.6500 | 19,650 |
| May 17, 2024 | 3.6600 | 3.6600 | 3.6400 | 3.6500 | 3.6500 | 22,894 |
| May 16, 2024 | 3.6000 | 3.6600 | 3.5800 | 3.6300 | 3.6300 | 36,352 |
| May 15, 2024 | 3.6400 | 3.6540 | 3.6000 | 3.6600 | 3.6600 | 5,751 |
| May 14, 2024 | 3.7000 | 3.7000 | 3.6400 | 3.6600 | 3.6600 | 11,168 |
| May 13, 2024 | 3.6600 | 3.6600 | 3.6000 | 3.6500 | 3.6500 | 21,286 |
| May 10, 2024 | 3.6800 | 3.6800 | 3.6600 | 3.6800 | 3.6800 | 123,339 |
| May 9, 2024 | 3.7000 | 3.7000 | 3.6800 | 3.7000 | 3.7000 | 9,000 |
| May 8, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| May 7, 2024 | 3.7200 | 3.7320 | 3.7000 | 3.7200 | 3.7200 | 69,757 |
| May 3, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7500 | 3.7500 | 3,000 |
| May 2, 2024 | 3.7000 | 3.7350 | 3.7000 | 3.7200 | 3.7200 | 5,536 |
Related Tickers
AIEl.XC
SSTl.XC
ENRG.L VH Global Energy Infrastructure Ord
54.00
-0.37%
FAS.L Fidelity Asian Values Ord
498.00
+2.05%
GRID.L Gresham House Energy Storage Ord
68.20
-0.15%
JCGI.L JPMorgan China Growth & Income Ord
229.50
+2.00%
3IN.L 3i Infrastructure Ord
333.00
+1.22%
FSFL.L Foresight Solar Ord
78.20
-0.76%
EWI.L Edinburgh Worldwide Ord
160.00
+1.27%
SSON.L Smithson Investment Trust Ord
1,472.00
+1.52%