XLON:BME
Blackrock Health Sciences Trust Stock Price (Quote)
£521.60
+4.60 (+0.89%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £487.80 | £540.83 | Friday, 3rd May 2024 BME.L stock ended at £521.60. This is 0.89% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.67% from a day low at £516.40 to a day high of £525.00. |
| 90 days | £484.10 | £561.80 | |
| 52 weeks | £454.00 | £618.20 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | £545.40 | £550.41 | £544.20 | £549.40 | 3 576 409 |
| Jun 14, 2023 | £539.60 | £546.40 | £533.60 | £546.40 | 2 068 080 |
| Jun 13, 2023 | £539.80 | £540.60 | £536.00 | £539.00 | 2 259 259 |
| Jun 12, 2023 | £537.40 | £544.60 | £532.20 | £535.00 | 2 876 837 |
| Jun 09, 2023 | £540.00 | £542.00 | £530.20 | £533.20 | 5 138 506 |
| Jun 08, 2023 | £533.60 | £536.60 | £529.80 | £531.60 | 2 310 759 |
| Jun 07, 2023 | £542.40 | £543.80 | £533.00 | £534.40 | 2 573 530 |
| Jun 06, 2023 | £534.20 | £539.80 | £528.00 | £539.80 | 5 231 698 |
| Jun 05, 2023 | £541.40 | £549.00 | £533.60 | £533.60 | 2 100 633 |
| Jun 02, 2023 | £535.40 | £542.40 | £531.20 | £539.80 | 2 252 610 |
| Jun 01, 2023 | £514.80 | £534.80 | £512.20 | £529.40 | 5 048 618 |
| May 31, 2023 | £485.70 | £514.80 | £479.20 | £509.80 | 6 234 435 |
| May 30, 2023 | £463.70 | £473.70 | £459.40 | £471.90 | 4 805 766 |
| May 26, 2023 | £462.50 | £462.70 | £455.10 | £462.00 | 2 276 431 |
| May 25, 2023 | £465.50 | £467.80 | £454.00 | £460.20 | 2 580 658 |
| May 24, 2023 | £466.10 | £469.30 | £461.90 | £465.20 | 3 525 612 |
| May 23, 2023 | £489.70 | £489.70 | £460.60 | £465.70 | 3 133 242 |
| May 22, 2023 | £484.90 | £490.00 | £482.70 | £490.00 | 1 681 920 |
| May 19, 2023 | £490.20 | £494.10 | £485.70 | £485.70 | 3 213 613 |
| May 18, 2023 | £490.60 | £493.60 | £489.77 | £493.50 | 1 002 907 |
| May 17, 2023 | £491.40 | £491.40 | £491.40 | £491.40 | 0 |
| May 16, 2023 | £495.30 | £496.10 | £489.30 | £491.40 | 1 285 762 |
| May 15, 2023 | £497.30 | £498.40 | £490.20 | £495.40 | 1 459 487 |
| May 12, 2023 | £490.10 | £496.30 | £487.80 | £491.60 | 1 407 791 |
| May 11, 2023 | £482.60 | £488.70 | £479.00 | £488.70 | 943 079 |
