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 |
| 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 |
| Mar 15, 2024 | £544.00 | £549.01 | £540.40 | £540.40 | 12 768 890 |
| Mar 14, 2024 | £555.20 | £555.80 | £545.00 | £547.00 | 13 842 715 |
| Mar 13, 2024 | £557.80 | £561.80 | £546.60 | £551.40 | 2 016 122 |
| Mar 12, 2024 | £557.00 | £559.51 | £549.80 | £558.20 | 2 186 028 |
| Mar 11, 2024 | £549.00 | £558.00 | £547.60 | £550.00 | 3 420 584 |
| Mar 08, 2024 | £552.60 | £552.60 | £545.00 | £550.00 | 2 617 852 |
| Mar 07, 2024 | £548.20 | £548.20 | £548.20 | £548.20 | 0 |
| Mar 06, 2024 | £541.60 | £552.80 | £541.00 | £548.20 | 3 483 855 |
| Mar 05, 2024 | £527.80 | £539.40 | £526.80 | £539.40 | 3 647 542 |
| Mar 04, 2024 | £533.60 | £537.60 | £529.80 | £532.20 | 2 808 959 |
| Mar 01, 2024 | £530.00 | £532.80 | £523.80 | £532.80 | 1 758 363 |
| Feb 29, 2024 | £525.40 | £530.80 | £520.40 | £525.80 | 4 624 786 |
| Feb 28, 2024 | £518.20 | £528.20 | £518.20 | £522.60 | 1 455 659 |
| Feb 27, 2024 | £525.60 | £527.40 | £516.40 | £517.20 | 5 870 937 |
| Feb 26, 2024 | £534.80 | £538.20 | £523.80 | £523.80 | 1 505 566 |
| Feb 23, 2024 | £529.80 | £537.80 | £528.30 | £535.80 | 2 556 002 |
| Feb 22, 2024 | £525.20 | £533.00 | £524.40 | £529.00 | 2 651 036 |
