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 |
| Jan 17, 2024 | £546.60 | £549.60 | £537.00 | £543.00 | 2 128 431 |
| Jan 16, 2024 | £549.40 | £555.00 | £543.87 | £554.00 | 1 238 178 |
| Jan 15, 2024 | £568.20 | £572.89 | £550.60 | £553.00 | 1 187 500 |
| Jan 12, 2024 | £556.40 | £568.60 | £556.40 | £567.20 | 1 954 631 |
| Jan 11, 2024 | £568.40 | £570.20 | £554.80 | £554.80 | 1 227 772 |
| Jan 10, 2024 | £566.80 | £573.20 | £558.00 | £563.40 | 4 366 512 |
| Jan 09, 2024 | £551.00 | £572.60 | £546.40 | £567.00 | 5 013 708 |
| Jan 08, 2024 | £550.80 | £561.80 | £542.20 | £561.80 | 18 367 772 |
| Jan 05, 2024 | £548.00 | £550.40 | £540.20 | £544.60 | 1 575 791 |
| Jan 04, 2024 | £556.40 | £559.20 | £548.80 | £553.00 | 2 044 360 |
| Jan 03, 2024 | £557.00 | £565.40 | £554.60 | £556.40 | 2 059 580 |
| Jan 02, 2024 | £563.40 | £574.23 | £557.80 | £560.60 | 1 858 484 |
| Dec 29, 2023 | £563.00 | £564.80 | £558.20 | £560.20 | 750 066 |
| Dec 28, 2023 | £569.60 | £569.60 | £569.60 | £569.60 | 0 |
| Dec 27, 2023 | £569.40 | £574.20 | £563.00 | £563.00 | 2 310 890 |
| Dec 22, 2023 | £577.80 | £581.00 | £566.00 | £569.60 | 605 944 |
| Dec 21, 2023 | £575.00 | £575.00 | £575.00 | £575.00 | 0 |
| Dec 20, 2023 | £568.80 | £575.20 | £563.60 | £575.00 | 1 584 115 |
| Dec 19, 2023 | £559.80 | £564.40 | £555.00 | £561.40 | 8 582 923 |
| Dec 18, 2023 | £557.80 | £563.60 | £555.00 | £559.20 | 2 690 311 |
| Dec 15, 2023 | £564.80 | £568.70 | £555.80 | £561.00 | 5 364 372 |
| Dec 14, 2023 | £570.00 | £586.60 | £564.20 | £564.80 | 4 936 347 |
| Dec 13, 2023 | £554.00 | £570.40 | £547.33 | £562.80 | 6 399 594 |
| Dec 12, 2023 | £608.60 | £614.00 | £600.40 | £600.40 | 4 204 617 |
| Dec 11, 2023 | £610.20 | £618.20 | £605.60 | £606.80 | 3 106 116 |
