LSE, BHMG End of Day and Historical Share Prices [Bh Macro Limited]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, BHMG:

22 Aug 2025

LAST: 401.0	CHANGE: 0.00	OPEN: 402.0	HIGH: 404.0	ASK: 0.0	VOLUME: 539.5K
LAST: 401.0	CHG(%): 0.00	PREV: 401.0	LOW: 400.0	BID: 395.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	402.0	404.0	400.0	401.0	539.5K
21 Aug 25	396.5	402.0	395.5	401.0	1.28M
20 Aug 25	394.0	397.0	393.4	397.0	591.2K
19 Aug 25	394.0	395.3	393.2	394.0	490.9K
18 Aug 25	393.0	396.5	393.0	394.0	619.5K
15 Aug 25	393.0	396.5	393.0	394.6	446.9K
14 Aug 25	392.5	396.5	392.5	396.0	381.3K
13 Aug 25	394.0	397.0	394.0	396.0	545.8K
12 Aug 25	395.0	397.0	392.5	395.5	686.5K
11 Aug 25	390.0	395.0	387.0	395.0	553.8K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Mar 09, 2007

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	397.40
MA10:	396.41
MA20:	394.36
MA50:	395.44
MA100:	395.12
MA200:	393.72
STO9:	70.00
STO14:	82.86
RSI14:	66.67
MTM14:	7.50
ROC14:	0.02
ATR:	4.97
Week High:	404.00
Week Low:	393.00
Month High:	404.00
Month Low:	385.00
Year High:	415.50
Year Low:	354.00

RECENT SPLITS

Date	Ratio
07 Feb 2023	10-1