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 |
| Aug 24, 2023 | £563.00 | £563.00 | £563.00 | £563.00 | 0 |
| Aug 23, 2023 | £570.00 | £572.00 | £560.00 | £563.00 | 5 080 352 |
| Aug 22, 2023 | £566.80 | £576.40 | £566.40 | £568.80 | 1 310 633 |
| Aug 21, 2023 | £567.00 | £575.60 | £567.00 | £571.20 | 1 577 610 |
| Aug 18, 2023 | £566.00 | £568.03 | £556.20 | £566.00 | 1 391 240 |
| Aug 17, 2023 | £573.40 | £578.40 | £567.40 | £570.80 | 2 096 676 |
| Aug 16, 2023 | £567.20 | £583.00 | £564.54 | £574.80 | 3 076 954 |
| Aug 15, 2023 | £555.80 | £567.20 | £553.60 | £565.20 | 2 778 902 |
| Aug 14, 2023 | £537.80 | £537.80 | £537.80 | £537.80 | 0 |
| Aug 11, 2023 | £541.80 | £544.60 | £536.80 | £537.80 | 1 046 597 |
| Aug 10, 2023 | £545.20 | £546.80 | £538.20 | £542.60 | 993 122 |
| Aug 09, 2023 | £535.00 | £543.80 | £535.00 | £539.20 | 6 055 529 |
| Aug 08, 2023 | £532.00 | £540.20 | £532.00 | £537.20 | 1 529 776 |
| Aug 07, 2023 | £543.20 | £543.20 | £533.60 | £533.60 | 1 014 165 |
| Aug 04, 2023 | £539.80 | £544.80 | £538.60 | £544.60 | 1 481 719 |
| Aug 03, 2023 | £532.60 | £543.20 | £527.00 | £540.40 | 2 422 260 |
| Aug 02, 2023 | £542.60 | £544.60 | £533.00 | £535.60 | 2 380 267 |
| Aug 01, 2023 | £560.00 | £560.00 | £545.40 | £548.00 | 1 558 246 |
| Jul 31, 2023 | £550.40 | £559.20 | £547.60 | £553.20 | 1 301 015 |
| Jul 28, 2023 | £556.60 | £559.00 | £549.22 | £554.60 | 1 637 277 |
| Jul 27, 2023 | £561.80 | £561.80 | £555.00 | £557.80 | 2 352 993 |
| Jul 26, 2023 | £554.80 | £559.00 | £553.80 | £556.00 | 2 857 021 |
| Jul 25, 2023 | £556.40 | £562.40 | £552.80 | £555.80 | 1 746 166 |
| Jul 24, 2023 | £557.40 | £562.80 | £556.09 | £557.00 | 1 305 986 |
| Jul 21, 2023 | £564.40 | £569.40 | £561.80 | £563.40 | 1 636 462 |
