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 |
| Feb 21, 2024 | £518.40 | £527.00 | £516.40 | £524.20 | 3 679 555 |
| Feb 20, 2024 | £515.40 | £522.60 | £514.80 | £517.40 | 1 596 368 |
| Feb 19, 2024 | £514.20 | £517.00 | £512.40 | £515.60 | 1 588 536 |
| Feb 16, 2024 | £512.00 | £515.20 | £509.80 | £515.20 | 3 907 951 |
| Feb 15, 2024 | £507.80 | £514.00 | £503.80 | £507.80 | 2 816 738 |
| Feb 14, 2024 | £495.20 | £503.80 | £494.30 | £502.00 | 5 079 157 |
| Feb 13, 2024 | £495.60 | £496.80 | £484.10 | £492.50 | 1 412 992 |
| Feb 12, 2024 | £494.80 | £500.40 | £490.03 | £497.90 | 6 107 813 |
| Feb 09, 2024 | £500.00 | £504.80 | £492.40 | £493.00 | 2 798 972 |
| Feb 08, 2024 | £498.50 | £504.40 | £497.53 | £499.90 | 1 723 858 |
| Feb 07, 2024 | £507.80 | £508.80 | £496.70 | £500.00 | 1 892 559 |
| Feb 06, 2024 | £507.20 | £513.00 | £504.20 | £509.40 | 4 245 071 |
| Feb 05, 2024 | £507.40 | £513.20 | £503.20 | £505.80 | 1 585 845 |
| Feb 02, 2024 | £515.80 | £520.00 | £508.20 | £508.20 | 2 604 788 |
| Feb 01, 2024 | £517.20 | £523.60 | £510.80 | £513.20 | 1 637 337 |
| Jan 31, 2024 | £530.20 | £533.20 | £518.60 | £518.60 | 2 597 670 |
| Jan 30, 2024 | £537.60 | £540.00 | £523.68 | £530.20 | 2 562 731 |
| Jan 29, 2024 | £538.80 | £539.20 | £533.74 | £534.00 | 1 966 118 |
| Jan 26, 2024 | £531.20 | £539.40 | £526.80 | £538.20 | 2 981 692 |
| Jan 25, 2024 | £526.40 | £533.20 | £524.58 | £531.00 | 2 146 297 |
| Jan 24, 2024 | £521.80 | £527.80 | £517.80 | £527.80 | 2 307 803 |
| Jan 23, 2024 | £526.60 | £527.20 | £514.40 | £521.00 | 5 500 170 |
| Jan 22, 2024 | £520.80 | £524.80 | £516.20 | £524.00 | 4 537 702 |
| Jan 19, 2024 | £528.20 | £530.80 | £517.20 | £518.20 | 2 016 430 |
| Jan 18, 2024 | £521.20 | £525.80 | £519.00 | £524.80 | 2 536 736 |
