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 |
| Jul 20, 2023 | £562.40 | £569.00 | £561.64 | £564.40 | 3 537 582 |
| Jul 19, 2023 | £562.00 | £573.59 | £556.80 | £561.40 | 2 358 779 |
| Jul 18, 2023 | £545.80 | £554.40 | £544.20 | £553.80 | 1 704 912 |
| Jul 17, 2023 | £548.40 | £548.40 | £541.60 | £544.60 | 1 531 652 |
| Jul 14, 2023 | £545.40 | £552.60 | £542.00 | £547.60 | 2 290 106 |
| Jul 13, 2023 | £552.20 | £553.80 | £542.40 | £545.60 | 1 609 506 |
| Jul 12, 2023 | £546.40 | £555.60 | £542.60 | £552.00 | 1 945 866 |
| Jul 11, 2023 | £544.60 | £546.40 | £540.80 | £545.20 | 1 457 602 |
| Jul 10, 2023 | £537.80 | £537.80 | £537.80 | £537.80 | 0 |
| Jul 07, 2023 | £533.40 | £540.25 | £531.40 | £537.80 | 1 704 785 |
| Jul 06, 2023 | £545.00 | £546.40 | £531.83 | £534.20 | 2 155 168 |
| Jul 05, 2023 | £539.00 | £548.40 | £539.00 | £544.00 | 2 164 042 |
| Jul 04, 2023 | £548.00 | £548.00 | £540.00 | £543.00 | 2 441 412 |
| Jul 03, 2023 | £557.00 | £557.00 | £557.00 | £557.00 | 0 |
| Jun 30, 2023 | £540.40 | £558.40 | £534.60 | £557.00 | 2 932 591 |
| Jun 29, 2023 | £592.00 | £592.00 | £546.20 | £552.00 | 4 663 447 |
| Jun 28, 2023 | £585.60 | £592.60 | £575.60 | £590.60 | 2 913 335 |
| Jun 27, 2023 | £580.80 | £590.60 | £579.00 | £581.40 | 2 759 997 |
| Jun 26, 2023 | £570.40 | £578.80 | £568.60 | £577.00 | 9 448 369 |
| Jun 23, 2023 | £579.60 | £579.60 | £565.80 | £570.00 | 1 886 706 |
| Jun 22, 2023 | £563.40 | £575.60 | £559.60 | £575.60 | 2 100 175 |
| Jun 21, 2023 | £561.00 | £571.40 | £560.80 | £568.00 | 3 724 866 |
| Jun 20, 2023 | £557.00 | £566.80 | £553.80 | £566.40 | 2 874 223 |
| Jun 19, 2023 | £550.00 | £558.20 | £550.00 | £556.60 | 1 823 083 |
| Jun 16, 2023 | £548.60 | £559.40 | £545.75 | £553.40 | 7 904 816 |
