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 |
| Mar 10, 2016 | £283.50 | £286.40 | £269.00 | £269.50 | 1 035 825 |
| Mar 09, 2016 | £286.00 | £288.30 | £283.20 | £283.70 | 386 181 |
| Mar 08, 2016 | £287.90 | £288.20 | £283.80 | £284.20 | 750 108 |
| Mar 07, 2016 | £288.00 | £292.10 | £285.50 | £288.00 | 1 368 407 |
| Mar 04, 2016 | £283.50 | £290.60 | £283.50 | £290.60 | 543 692 |
| Mar 03, 2016 | £287.70 | £287.70 | £282.00 | £284.40 | 845 409 |
| Mar 02, 2016 | £291.20 | £293.00 | £287.30 | £287.50 | 1 109 686 |
| Mar 01, 2016 | £286.00 | £294.40 | £286.00 | £290.60 | 1 022 214 |
| Feb 29, 2016 | £284.50 | £289.50 | £282.80 | £284.90 | 753 368 |
| Feb 26, 2016 | £290.80 | £293.10 | £286.50 | £286.90 | 857 682 |
| Feb 25, 2016 | £281.60 | £289.60 | £278.10 | £288.30 | 1 035 501 |
| Feb 24, 2016 | £284.50 | £284.60 | £277.20 | £281.10 | 624 955 |
| Feb 23, 2016 | £283.90 | £286.10 | £283.00 | £283.10 | 3 449 874 |
| Feb 22, 2016 | £291.30 | £293.90 | £283.80 | £286.00 | 792 238 |
| Feb 19, 2016 | £287.10 | £291.00 | £285.70 | £291.00 | 387 955 |
| Feb 18, 2016 | £286.40 | £290.80 | £286.20 | £287.00 | 924 480 |
| Feb 17, 2016 | £279.10 | £286.40 | £278.80 | £286.30 | 646 716 |
| Feb 16, 2016 | £286.40 | £290.00 | £276.10 | £279.50 | 885 136 |
| Feb 15, 2016 | £279.80 | £288.90 | £279.80 | £287.70 | 1 138 834 |
| Feb 12, 2016 | £272.70 | £278.10 | £272.70 | £277.70 | 1 017 517 |
| Feb 11, 2016 | £278.40 | £278.40 | £273.00 | £273.00 | 1 518 418 |
| Feb 10, 2016 | £277.70 | £281.10 | £276.30 | £278.80 | 1 434 102 |
| Feb 09, 2016 | £275.00 | £280.90 | £274.20 | £278.00 | 2 064 109 |
| Feb 08, 2016 | £284.50 | £287.10 | £273.20 | £273.60 | 1 772 737 |
| Feb 05, 2016 | £286.60 | £291.60 | £284.60 | £285.00 | 1 420 173 |
