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 |
| Feb 04, 2016 | £289.30 | £291.40 | £284.80 | £287.80 | 764 064 |
| Feb 03, 2016 | £287.50 | £290.20 | £284.50 | £286.70 | 1 767 160 |
| Feb 02, 2016 | £282.70 | £287.80 | £282.00 | £285.80 | 920 140 |
| Feb 01, 2016 | £282.30 | £285.60 | £278.90 | £284.10 | 1 390 987 |
| Jan 29, 2016 | £279.20 | £281.00 | £276.50 | £281.00 | 1 250 181 |
| Jan 28, 2016 | £276.10 | £280.40 | £273.30 | £276.00 | 836 204 |
| Jan 27, 2016 | £276.80 | £280.00 | £272.00 | £279.50 | 644 394 |
| Jan 26, 2016 | £270.00 | £276.30 | £269.40 | £274.80 | 1 193 226 |
| Jan 25, 2016 | £273.90 | £277.30 | £271.50 | £273.40 | 740 017 |
| Jan 22, 2016 | £273.80 | £275.60 | £270.90 | £273.60 | 1 810 423 |
| Jan 21, 2016 | £264.70 | £273.50 | £264.70 | £270.50 | 1 701 207 |
| Jan 20, 2016 | £272.00 | £273.50 | £263.70 | £267.50 | 1 473 145 |
| Jan 19, 2016 | £273.70 | £279.10 | £272.10 | £273.40 | 930 272 |
| Jan 18, 2016 | £277.60 | £278.60 | £272.10 | £273.00 | 3 045 118 |
| Jan 15, 2016 | £277.70 | £281.20 | £272.70 | £278.70 | 3 978 847 |
| Jan 14, 2016 | £261.90 | £279.30 | £261.90 | £277.50 | 4 093 657 |
| Jan 13, 2016 | £253.00 | £257.20 | £251.20 | £256.70 | 4 654 443 |
| Jan 12, 2016 | £246.40 | £259.10 | £246.40 | £255.80 | 1 166 286 |
| Jan 11, 2016 | £250.10 | £252.20 | £246.50 | £247.70 | 830 055 |
| Jan 08, 2016 | £249.40 | £264.80 | £249.40 | £251.70 | 1 414 269 |
| Jan 07, 2016 | £262.30 | £262.40 | £242.90 | £248.90 | 4 160 587 |
| Jan 06, 2016 | £280.00 | £281.70 | £265.10 | £266.70 | 6 899 946 |
| Jan 05, 2016 | £281.80 | £282.00 | £275.00 | £281.00 | 1 380 071 |
