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 |
| Nov 03, 2023 | £533.40 | £545.80 | £531.60 | £538.00 | 2 693 344 |
| Nov 02, 2023 | £535.60 | £544.60 | £532.60 | £532.60 | 2 291 711 |
| Nov 01, 2023 | £530.00 | £535.20 | £527.40 | £532.60 | 1 868 842 |
| Oct 31, 2023 | £518.20 | £534.40 | £518.20 | £528.80 | 2 168 538 |
| Oct 30, 2023 | £528.00 | £528.20 | £518.94 | £522.00 | 3 040 449 |
| Oct 27, 2023 | £525.60 | £534.20 | £518.00 | £522.00 | 4 368 290 |
| Oct 26, 2023 | £553.60 | £554.00 | £526.00 | £526.00 | 5 450 404 |
| Oct 25, 2023 | £545.00 | £554.20 | £542.40 | £553.60 | 1 921 303 |
| Oct 24, 2023 | £546.00 | £550.80 | £537.80 | £547.20 | 1 235 648 |
| Oct 23, 2023 | £537.20 | £546.24 | £533.60 | £545.00 | 1 501 232 |
| Oct 20, 2023 | £552.00 | £559.20 | £536.20 | £538.20 | 2 767 216 |
| Oct 19, 2023 | £571.20 | £572.60 | £554.00 | £554.00 | 1 909 183 |
| Oct 18, 2023 | £577.20 | £586.60 | £573.60 | £574.00 | 1 098 478 |
| Oct 17, 2023 | £576.20 | £581.20 | £570.40 | £580.80 | 1 170 982 |
| Oct 16, 2023 | £575.80 | £577.00 | £567.40 | £573.20 | 6 089 850 |
| Oct 13, 2023 | £575.80 | £578.80 | £569.80 | £574.60 | 1 451 643 |
| Oct 12, 2023 | £577.60 | £580.60 | £572.60 | £575.80 | 2 083 102 |
| Oct 11, 2023 | £573.20 | £576.40 | £570.60 | £572.00 | 1 421 983 |
| Oct 10, 2023 | £570.80 | £579.20 | £563.20 | £573.60 | 2 060 537 |
| Oct 09, 2023 | £574.80 | £580.20 | £561.20 | £567.00 | 1 975 799 |
| Oct 06, 2023 | £560.80 | £577.40 | £560.80 | £577.40 | 1 494 612 |
| Oct 05, 2023 | £550.40 | £550.40 | £550.40 | £550.40 | 0 |
| Oct 04, 2023 | £562.20 | £565.20 | £545.00 | £550.40 | 6 215 491 |
| Oct 03, 2023 | £571.00 | £575.20 | £563.74 | £566.00 | 1 306 472 |
| Oct 02, 2023 | £586.40 | £586.40 | £586.40 | £586.40 | 0 |
