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 |
| Sep 29, 2023 | £583.80 | £589.80 | £578.80 | £586.40 | 4 267 771 |
| Sep 28, 2023 | £581.40 | £583.20 | £572.60 | £581.20 | 5 312 778 |
| Sep 27, 2023 | £584.60 | £584.60 | £575.20 | £579.80 | 2 325 487 |
| Sep 26, 2023 | £576.20 | £585.60 | £573.20 | £585.00 | 1 855 935 |
| Sep 25, 2023 | £574.20 | £578.60 | £568.20 | £576.20 | 1 417 406 |
| Sep 22, 2023 | £581.20 | £585.20 | £570.20 | £573.40 | 2 193 230 |
| Sep 21, 2023 | £576.00 | £587.00 | £576.00 | £584.60 | 2 834 851 |
| Sep 20, 2023 | £570.00 | £579.00 | £570.00 | £579.00 | 3 045 296 |
| Sep 19, 2023 | £566.20 | £567.40 | £554.40 | £556.80 | 2 491 690 |
| Sep 18, 2023 | £582.60 | £582.60 | £561.60 | £564.80 | 2 479 360 |
| Sep 15, 2023 | £576.20 | £585.60 | £573.60 | £577.00 | 6 870 839 |
| Sep 14, 2023 | £567.80 | £571.80 | £562.00 | £569.20 | 2 413 242 |
| Sep 13, 2023 | £582.40 | £583.20 | £565.00 | £567.40 | 2 682 135 |
| Sep 12, 2023 | £571.00 | £582.82 | £569.32 | £579.00 | 1 618 548 |
| Sep 11, 2023 | £563.40 | £571.60 | £562.22 | £570.20 | 1 331 343 |
| Sep 08, 2023 | £560.60 | £563.20 | £552.80 | £562.80 | 1 332 586 |
| Sep 07, 2023 | £557.00 | £557.00 | £557.00 | £557.00 | 0 |
| Sep 06, 2023 | £554.20 | £560.80 | £549.40 | £557.00 | 2 259 920 |
| Sep 05, 2023 | £548.20 | £557.00 | £531.40 | £547.80 | 4 106 085 |
| Sep 04, 2023 | £574.40 | £574.80 | £563.40 | £567.00 | 828 657 |
| Sep 01, 2023 | £578.80 | £580.40 | £573.60 | £573.80 | 1 590 858 |
| Aug 31, 2023 | £573.40 | £580.20 | £571.60 | £577.60 | 1 864 289 |
| Aug 30, 2023 | £567.20 | £567.20 | £567.20 | £567.20 | 0 |
| Aug 29, 2023 | £574.40 | £576.20 | £558.80 | £565.40 | 3 729 732 |
| Aug 25, 2023 | £567.80 | £577.00 | £566.00 | £567.20 | 1 945 711 |
