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 | £141.16 | £183.01 | 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 | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2023 | £607.80 | £614.60 | £605.80 | £609.00 | 1 776 458 |
| Dec 07, 2023 | £612.40 | £616.90 | £603.60 | £607.80 | 1 984 723 |
| Dec 06, 2023 | £604.40 | £616.80 | £602.80 | £612.40 | 2 269 026 |
| Dec 05, 2023 | £596.80 | £606.00 | £594.60 | £602.80 | 1 734 813 |
| Dec 04, 2023 | £587.00 | £602.80 | £587.00 | £598.20 | 2 621 139 |
| Dec 01, 2023 | £575.40 | £592.20 | £573.40 | £589.00 | 1 926 401 |
| Nov 30, 2023 | £577.80 | £587.40 | £573.60 | £573.60 | 4 944 647 |
| Nov 29, 2023 | £564.20 | £578.80 | £562.00 | £576.00 | 2 909 480 |
| Nov 28, 2023 | £555.20 | £564.60 | £550.00 | £564.60 | 2 368 338 |
| Nov 27, 2023 | £545.20 | £545.20 | £545.20 | £545.20 | 0 |
| Nov 24, 2023 | £540.00 | £545.20 | £535.80 | £545.20 | 1 324 685 |
| Nov 23, 2023 | £532.60 | £541.04 | £532.00 | £536.20 | 1 253 942 |
| Nov 22, 2023 | £533.60 | £538.20 | £531.80 | £534.00 | 1 313 206 |
| Nov 21, 2023 | £538.80 | £542.00 | £530.80 | £532.60 | 1 501 689 |
| Nov 20, 2023 | £538.60 | £543.20 | £531.20 | £534.60 | 1 129 543 |
| Nov 17, 2023 | £534.80 | £537.40 | £528.20 | £537.40 | 1 331 024 |
| Nov 16, 2023 | £538.40 | £547.58 | £532.80 | £532.80 | 1 794 474 |
| Nov 15, 2023 | £561.20 | £563.20 | £545.80 | £550.40 | 2 415 065 |
| Nov 14, 2023 | £533.00 | £557.80 | £523.80 | £557.80 | 4 346 194 |
| Nov 13, 2023 | £526.80 | £531.00 | £519.60 | £530.80 | 7 892 009 |
| Nov 10, 2023 | £523.40 | £531.20 | £514.00 | £523.80 | 2 483 273 |
| Nov 09, 2023 | £510.00 | £523.51 | £498.60 | £521.20 | 6 762 675 |
| Nov 08, 2023 | £531.00 | £542.60 | £530.20 | £537.80 | 2 665 957 |
| Nov 07, 2023 | £532.20 | £541.00 | £530.37 | £532.40 | 4 334 285 |
| Nov 06, 2023 | £538.80 | £542.00 | £528.40 | £531.80 | 9 216 425 |
