Bellevue Healthcare Trust (Red) (BBH) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bellevue Healthcare Trust (Red)

Date Open High Low Close* Volume
16/04/2025 117.60p 118.20p 116.40p 118.20p 1093654
15/04/2025 116.40p 119.01p 116.20p 118.20p 1466459
14/04/2025 116.00p 117.20p 115.60p 117.00p 695962
11/04/2025 113.60p 114.60p 113.00p 113.80p 1067693
10/04/2025 119.80p 120.90p 114.40p 114.40p 1879711
09/04/2025 113.60p 113.83p 110.60p 111.80p 1319697
08/04/2025 115.60p 119.48p 114.52p 117.40p 1738399
07/04/2025 114.60p 115.80p 108.40p 111.60p 3212834
04/04/2025 117.80p 118.80p 114.40p 116.60p 3766777
03/04/2025 119.00p 120.00p 117.10p 118.00p 2173572
02/04/2025 121.00p 122.80p 121.00p 122.80p 1728405
01/04/2025 123.20p 124.29p 122.40p 123.40p 2182214
31/03/2025 124.40p 124.40p 121.40p 122.40p 1483697
28/03/2025 123.80p 125.40p 123.23p 123.80p 1048397
27/03/2025 124.60p 126.00p 124.20p 125.60p 1241023
26/03/2025 128.20p 128.20p 125.00p 125.00p 1108060
25/03/2025 127.20p 128.24p 126.22p 126.40p 1703129
24/03/2025 126.20p 128.60p 126.20p 128.00p 1518483
21/03/2025 125.60p 126.80p 125.00p 126.00p 7918394
20/03/2025 127.00p 127.65p 126.20p 126.20p 1937816
19/03/2025 125.20p 127.40p 124.24p 127.00p 1973892
18/03/2025 127.20p 128.16p 125.20p 125.20p 1680154
17/03/2025 127.00p 127.00p 124.92p 127.00p 927851
14/03/2025 124.20p 126.71p 123.00p 126.40p 1932417
13/03/2025 126.20p 126.20p 124.00p 124.40p 1642184
12/03/2025 124.60p 126.60p 124.60p 126.60p 2006773
11/03/2025 126.60p 126.80p 125.00p 125.00p 1600357
10/03/2025 129.00p 129.20p 126.40p 127.40p 1933830
07/03/2025 128.20p 129.88p 128.20p 128.80p 3577814
06/03/2025 130.80p 131.00p 129.40p 130.40p 3000068
05/03/2025 130.80p 132.00p 129.99p 130.00p 3803074
04/03/2025 133.60p 133.60p 130.00p 130.40p 2659435
03/03/2025 133.60p 136.00p 133.60p 134.80p 3146081
28/02/2025 134.00p 135.00p 133.80p 134.20p 3539026
27/02/2025 137.40p 137.98p 135.60p 136.20p 2989842
26/02/2025 137.00p 138.60p 137.00p 138.20p 2426589
25/02/2025 138.00p 138.20p 137.20p 137.20p 1729623
24/02/2025 139.80p 140.00p 137.00p 138.00p 3096963
21/02/2025 140.60p 141.00p 139.00p 139.60p 1997727
20/02/2025 141.80p 142.00p 139.80p 140.20p 1888712
19/02/2025 141.40p 142.40p 140.68p 141.80p 1132854
18/02/2025 142.80p 143.07p 140.90p 141.80p 1072995
17/02/2025 144.20p 144.20p 142.80p 142.80p 490459
14/02/2025 143.60p 144.52p 143.20p 143.40p 728339
13/02/2025 144.00p 145.01p 143.60p 144.20p 1404234
12/02/2025 144.40p 145.11p 143.40p 143.60p 1847200
11/02/2025 145.60p 145.60p 144.60p 144.80p 3823075
10/02/2025 145.80p 145.80p 144.20p 144.60p 1593769
07/02/2025 147.20p 147.20p 144.60p 144.60p 1415384
06/02/2025 147.60p 148.40p 147.00p 147.40p 5107802
05/02/2025 146.00p 147.20p 145.80p 147.00p 784939
04/02/2025 146.00p 147.20p 144.95p 146.60p 1974478
03/02/2025 145.80p 147.00p 144.00p 146.80p 2222468
31/01/2025 147.60p 148.00p 147.20p 147.20p 827572
30/01/2025 145.60p 147.00p 145.29p 146.80p 692012
29/01/2025 145.40p 147.00p 144.40p 145.00p 1253532
28/01/2025 145.60p 147.00p 144.64p 146.60p 857583
27/01/2025 145.00p 145.60p 142.20p 145.40p 4108708
24/01/2025 145.60p 146.20p 145.00p 145.00p 1649263
23/01/2025 146.60p 146.60p 145.20p 145.20p 1184861
22/01/2025 146.00p 146.80p 145.40p 146.00p 1004610
21/01/2025 145.40p 146.69p 144.00p 145.20p 2186351
20/01/2025 147.40p 147.40p 145.19p 145.20p 837706
17/01/2025 146.00p 148.20p 146.00p 147.20p 3202101
16/01/2025 147.00p 149.00p 146.21p 146.80p 693741
15/01/2025 148.60p 148.60p 145.40p 147.40p 518660
14/01/2025 149.20p 149.20p 145.80p 145.80p 1062857
13/01/2025 147.40p 148.20p 147.00p 147.60p 1524371
10/01/2025 148.20p 149.20p 147.60p 147.60p 1884131
09/01/2025 148.60p 150.39p 148.60p 149.00p 1327708
08/01/2025 145.00p 149.40p 145.00p 149.20p 1118944
07/01/2025 143.60p 145.80p 142.60p 145.40p 1664483
06/01/2025 144.40p 145.60p 142.60p 145.40p 1128968
03/01/2025 144.00p 144.06p 142.60p 143.20p 500029
02/01/2025 141.40p 144.20p 140.50p 144.20p 578892
31/12/2024 140.00p 142.23p 140.00p 141.80p 382343
30/12/2024 140.80p 140.80p 138.40p 140.60p 1996667
27/12/2024 139.80p 141.04p 138.00p 139.80p 1426131
24/12/2024 138.40p 139.52p 137.06p 139.40p 517019
23/12/2024 136.60p 138.60p 135.78p 138.60p 1782139
20/12/2024 133.80p 137.80p 133.80p 137.80p 2314645
19/12/2024 136.00p 136.00p 133.40p 135.00p 3391387
18/12/2024 136.40p 137.80p 136.40p 136.80p 1247724
17/12/2024 138.60p 138.77p 136.40p 136.40p 1344367
16/12/2024 139.60p 139.65p 137.60p 139.20p 1141494
13/12/2024 140.20p 140.50p 138.40p 139.00p 1201584
12/12/2024 139.60p 141.80p 139.60p 140.80p 701770
11/12/2024 139.60p 142.00p 139.60p 140.40p 1006025
10/12/2024 139.40p 141.93p 139.40p 141.80p 1285260
09/12/2024 136.00p 140.80p 136.00p 140.40p 4398735
06/12/2024 137.20p 137.20p 135.00p 135.00p 1450544
05/12/2024 138.80p 139.20p 138.00p 138.00p 5595445
04/12/2024 138.00p 139.60p 138.00p 139.20p 4232857
03/12/2024 140.00p 141.56p 138.80p 139.40p 6146698
02/12/2024 140.00p 140.23p 136.10p 140.20p 3534468
29/11/2024 141.20p 141.40p 140.24p 141.20p 1510166
28/11/2024 140.00p 142.00p 140.00p 141.00p 1090565
27/11/2024 140.20p 141.20p 140.00p 140.40p 1380548
26/11/2024 137.00p 140.00p 137.00p 140.00p 726379
25/11/2024 136.80p 139.60p 135.72p 139.00p 1697845
22/11/2024 134.00p 136.60p 134.00p 136.40p 1814078
21/11/2024 132.00p 134.40p 130.34p 134.40p 4105428
20/11/2024 131.40p 132.95p 130.80p 131.80p 1502778
19/11/2024 131.20p 131.40p 126.63p 130.80p 1355990
18/11/2024 132.00p 132.10p 130.20p 131.00p 831327
15/11/2024 134.60p 135.43p 132.00p 132.00p 1242498
14/11/2024 137.80p 138.10p 135.80p 135.80p 1174908
13/11/2024 139.80p 140.20p 138.00p 138.60p 773013
12/11/2024 140.00p 140.60p 139.20p 139.60p 976612
11/11/2024 140.40p 141.40p 140.00p 141.00p 2001363
08/11/2024 142.20p 143.60p 140.40p 140.80p 668534
07/11/2024 144.60p 144.80p 143.60p 143.80p 1707289
06/11/2024 142.40p 146.20p 142.40p 142.80p 1879545
05/11/2024 141.80p 142.40p 140.42p 141.20p 765276
04/11/2024 140.60p 142.40p 140.60p 141.60p 489901
01/11/2024 142.00p 142.11p 140.80p 142.00p 581491
31/10/2024 140.80p 142.00p 140.80p 142.00p 556592
30/10/2024 141.40p 142.60p 140.80p 141.80p 1096317
29/10/2024 142.40p 142.70p 141.20p 141.40p 945211
28/10/2024 142.00p 143.80p 141.40p 142.80p 2060954
25/10/2024 142.60p 143.00p 141.80p 142.80p 1037096
24/10/2024 142.80p 144.18p 142.20p 142.80p 1034058
23/10/2024 144.20p 144.20p 142.80p 142.80p 1182239
22/10/2024 145.60p 145.60p 143.20p 143.60p 2159089
21/10/2024 145.80p 146.60p 144.40p 144.40p 849437
18/10/2024 146.60p 146.80p 145.20p 145.60p 2454164
17/10/2024 147.40p 148.39p 146.80p 147.00p 1669384
16/10/2024 148.60p 148.60p 146.60p 147.40p 659437
15/10/2024 149.00p 149.10p 146.80p 147.00p 1701715
14/10/2024 147.00p 149.60p 145.40p 149.00p 3823665
11/10/2024 145.80p 147.30p 145.40p 147.20p 469786
10/10/2024 146.40p 148.40p 145.80p 146.00p 1604114
09/10/2024 145.80p 148.00p 145.80p 147.20p 1250401
08/10/2024 146.00p 147.60p 144.80p 147.40p 1313681
07/10/2024 145.00p 147.60p 145.00p 147.20p 1788506
04/10/2024 144.80p 146.40p 144.10p 146.00p 2101334
03/10/2024 144.60p 146.00p 144.40p 145.40p 1283391
02/10/2024 144.40p 146.40p 143.80p 145.80p 1764432
01/10/2024 145.40p 147.80p 144.80p 145.20p 1547025
30/09/2024 147.60p 147.60p 145.05p 146.00p 1717943
27/09/2024 145.40p 147.20p 144.80p 147.20p 1130379
26/09/2024 147.60p 147.60p 145.40p 145.40p 642857
25/09/2024 147.80p 148.00p 145.99p 146.80p 589499
24/09/2024 150.00p 150.00p 147.00p 147.40p 1520058
23/09/2024 149.80p 150.80p 148.60p 149.00p 1160847
20/09/2024 150.20p 150.80p 148.80p 149.60p 2022649
19/09/2024 152.80p 152.97p 151.40p 151.40p 1327448
18/09/2024 151.80p 151.80p 150.20p 151.00p 1013505
17/09/2024 152.40p 153.20p 151.14p 153.20p 982835
16/09/2024 151.60p 152.83p 151.13p 152.20p 542912
13/09/2024 150.00p 153.40p 149.90p 152.80p 802804
12/09/2024 150.00p 152.42p 150.00p 150.40p 1171074
11/09/2024 150.80p 151.50p 149.03p 149.60p 749460
10/09/2024 151.00p 151.86p 149.60p 150.40p 867164
09/09/2024 150.60p 153.00p 149.56p 151.00p 1032757
06/09/2024 151.40p 151.80p 149.80p 149.80p 924491
05/09/2024 152.60p 154.06p 151.00p 151.00p 1120454
04/09/2024 153.40p 154.20p 152.20p 152.80p 809770
03/09/2024 154.60p 156.97p 153.60p 154.40p 1321899
02/09/2024 157.20p 159.00p 155.60p 156.60p 515538
30/08/2024 156.40p 158.05p 156.21p 157.00p 654123
29/08/2024 155.60p 158.00p 155.44p 157.60p 727077
28/08/2024 158.00p 158.00p 156.00p 156.20p 1500735
27/08/2024 156.80p 158.80p 155.60p 156.20p 2139583
23/08/2024 155.00p 158.60p 155.00p 158.40p 780314
22/08/2024 156.60p 157.20p 155.40p 156.00p 720207
21/08/2024 156.00p 157.73p 156.00p 156.00p 1031023
20/08/2024 156.00p 158.52p 156.00p 156.20p 1190387
19/08/2024 154.80p 157.20p 152.01p 156.80p 1399969
16/08/2024 153.40p 154.50p 153.00p 154.20p 523197
15/08/2024 151.00p 154.07p 151.00p 154.00p 1035062
14/08/2024 152.20p 152.60p 150.20p 152.20p 641917
13/08/2024 148.80p 152.80p 148.80p 152.20p 1288074
12/08/2024 150.00p 150.60p 149.31p 149.80p 570053
09/08/2024 149.00p 151.40p 148.40p 150.80p 1335073
08/08/2024 145.00p 147.40p 143.00p 147.20p 2865409
07/08/2024 148.60p 150.40p 147.80p 147.80p 887806
06/08/2024 147.60p 150.00p 146.87p 149.20p 1717210
05/08/2024 142.60p 147.00p 142.60p 145.60p 977395
02/08/2024 149.00p 150.70p 145.06p 147.40p 1928653
01/08/2024 148.20p 151.00p 147.40p 149.60p 1807302
31/07/2024 148.60p 150.00p 147.72p 149.80p 913444
30/07/2024 146.20p 148.80p 145.66p 148.00p 793785
29/07/2024 147.40p 148.00p 145.80p 146.00p 1527634
26/07/2024 147.40p 148.33p 145.60p 145.60p 2410922
25/07/2024 146.80p 149.48p 146.00p 149.40p 803158
24/07/2024 147.20p 148.80p 147.20p 147.80p 1001982
23/07/2024 147.20p 149.37p 145.80p 149.00p 1113395
22/07/2024 146.60p 147.60p 144.60p 147.20p 1170503
19/07/2024 146.80p 146.80p 144.69p 146.00p 862123
18/07/2024 150.40p 150.40p 148.00p 148.00p 1353918
17/07/2024 150.80p 151.60p 148.60p 149.00p 1965636
16/07/2024 146.60p 149.93p 144.82p 149.40p 1491625
15/07/2024 144.20p 146.60p 144.20p 146.00p 987358
12/07/2024 144.00p 146.00p 141.20p 145.80p 1535874
11/07/2024 141.60p 144.40p 140.00p 144.40p 1414682
10/07/2024 140.40p 142.40p 139.98p 140.40p 1965498
09/07/2024 140.60p 141.60p 139.80p 140.40p 583722
08/07/2024 139.40p 140.80p 139.40p 140.40p 704120
05/07/2024 139.20p 140.20p 138.01p 139.40p 877481

*Close Price adjusted for both dividends and splits