XLON:BME
Blackrock Health Sciences Trust Stock Price (Quote)
£524.20
-0.600 (-0.114%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £487.80 | £550.00 | Tuesday, 23rd Apr 2024 BME.L stock ended at £524.20. This is 0.114% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.60% from a day low at £524.20 to a day high of £532.60. |
| 90 days | £484.10 | £561.80 | |
| 52 weeks | £454.00 | £618.20 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | £528.00 | £532.60 | £524.20 | £524.20 | 2 321 926 |
| Apr 22, 2024 | £520.00 | £528.60 | £517.00 | £524.80 | 2 569 323 |
| Apr 19, 2024 | £516.40 | £520.20 | £499.90 | £510.40 | 2 009 595 |
| Apr 18, 2024 | £516.20 | £523.20 | £514.80 | £520.00 | 2 969 805 |
| Apr 17, 2024 | £497.70 | £513.00 | £497.70 | £512.60 | 2 959 843 |
| Apr 16, 2024 | £502.20 | £506.20 | £487.80 | £500.00 | 5 242 856 |
| Apr 15, 2024 | £500.00 | £514.60 | £498.90 | £510.60 | 2 745 842 |
| Apr 12, 2024 | £508.60 | £509.80 | £498.70 | £501.00 | 2 099 591 |
| Apr 11, 2024 | £512.20 | £516.80 | £501.80 | £505.60 | 3 345 475 |
| Apr 10, 2024 | £517.00 | £519.80 | £511.20 | £511.60 | 2 651 851 |
| Apr 09, 2024 | £522.40 | £523.40 | £509.60 | £510.80 | 2 908 014 |
| Apr 08, 2024 | £521.40 | £524.60 | £515.80 | £522.20 | 3 231 170 |
| Apr 05, 2024 | £514.60 | £529.40 | £505.60 | £521.40 | 2 271 305 |
| Apr 04, 2024 | £528.80 | £532.80 | £523.60 | £529.80 | 6 274 907 |
| Apr 03, 2024 | £537.40 | £540.83 | £524.80 | £528.80 | 3 310 145 |
| Apr 02, 2024 | £545.80 | £545.80 | £545.80 | £545.80 | 0 |
| Mar 28, 2024 | £548.00 | £550.00 | £540.00 | £545.80 | 1 707 028 |
| Mar 27, 2024 | £542.20 | £548.63 | £541.00 | £545.60 | 2 565 185 |
| Mar 26, 2024 | £533.40 | £541.20 | £532.00 | £541.20 | 1 700 976 |
| Mar 25, 2024 | £527.00 | £537.60 | £522.60 | £537.60 | 1 787 011 |
| Mar 22, 2024 | £532.20 | £533.60 | £524.40 | £527.20 | 2 731 262 |
| Mar 21, 2024 | £535.00 | £536.80 | £523.20 | £530.60 | 2 836 347 |
| Mar 20, 2024 | £531.20 | £533.60 | £526.20 | £527.60 | 5 563 776 |
| Mar 19, 2024 | £531.60 | £537.20 | £527.20 | £532.00 | 2 734 116 |
| Mar 18, 2024 | £541.60 | £542.80 | £527.40 | £533.80 | 2 600 924 |
