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
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
04/07/2024 138.20p 140.60p 137.98p 138.80p 744706
03/07/2024 138.60p 139.95p 138.32p 139.00p 1302850
02/07/2024 139.60p 140.40p 139.00p 140.00p 994611
01/07/2024 140.20p 141.20p 139.20p 141.00p 767597
28/06/2024 141.60p 141.63p 140.20p 140.80p 2844015
27/06/2024 140.60p 141.60p 140.20p 140.80p 569166
26/06/2024 142.20p 142.40p 140.80p 140.80p 1402530
25/06/2024 142.80p 142.95p 141.40p 142.20p 1205098
24/06/2024 142.80p 144.60p 142.79p 144.00p 2086586
21/06/2024 141.00p 142.80p 139.80p 142.80p 2944814
20/06/2024 140.80p 141.00p 139.00p 140.40p 2462783
19/06/2024 140.00p 140.60p 139.00p 139.20p 2182575
18/06/2024 140.20p 141.00p 139.60p 140.00p 1277185
17/06/2024 141.40p 141.73p 140.00p 140.00p 1335622
14/06/2024 142.40p 142.40p 140.40p 140.80p 860308
13/06/2024 142.80p 143.00p 141.00p 141.60p 820634
12/06/2024 142.80p 143.00p 140.40p 142.60p 843581
11/06/2024 142.00p 142.60p 140.82p 141.20p 1656372
10/06/2024 143.20p 143.20p 141.00p 141.00p 1490219
07/06/2024 143.20p 143.80p 142.19p 142.80p 1409183
06/06/2024 143.40p 145.00p 142.40p 144.00p 1942064
05/06/2024 141.20p 143.00p 140.00p 143.00p 2017030
04/06/2024 140.20p 142.00p 140.00p 140.60p 1497248
03/06/2024 140.60p 144.20p 140.50p 141.20p 386172
31/05/2024 141.00p 142.69p 140.40p 141.60p 1163009
30/05/2024 139.60p 141.60p 139.60p 141.40p 1548577
29/05/2024 139.20p 142.80p 139.20p 140.60p 3799787
28/05/2024 139.80p 143.00p 139.43p 140.40p 2410063
24/05/2024 139.00p 141.60p 139.00p 140.20p 1163577
23/05/2024 142.80p 143.20p 141.00p 141.20p 3217991
22/05/2024 140.00p 143.40p 140.00p 142.80p 2011325
21/05/2024 145.00p 145.00p 141.00p 142.40p 2846728
20/05/2024 141.20p 144.40p 141.00p 142.20p 2090529
17/05/2024 141.20p 145.00p 141.20p 141.60p 1016587
16/05/2024 144.00p 144.04p 142.20p 142.80p 1634273
15/05/2024 143.00p 144.40p 142.40p 143.80p 1572631
14/05/2024 143.00p 145.00p 141.80p 143.40p 1249525
13/05/2024 143.00p 146.20p 141.60p 144.20p 1561825
10/05/2024 142.00p 144.21p 140.60p 143.20p 1750332
09/05/2024 144.60p 146.00p 140.34p 141.60p 2104704
08/05/2024 148.80p 149.00p 146.00p 146.60p 6369301
07/05/2024 145.00p 149.40p 145.00p 148.00p 2826951
03/05/2024 141.40p 147.60p 141.40p 147.20p 2617622
02/05/2024 140.00p 143.80p 140.00p 142.80p 1431872
01/05/2024 141.00p 142.60p 140.00p 142.20p 1707314
30/04/2024 140.80p 142.73p 140.80p 141.60p 911140
29/04/2024 142.00p 144.60p 139.71p 142.60p 1107230
26/04/2024 141.00p 142.00p 140.00p 141.60p 767665
25/04/2024 142.00p 143.00p 140.09p 140.40p 2311127
24/04/2024 143.00p 144.80p 142.20p 142.80p 1316962
23/04/2024 139.20p 145.00p 139.20p 144.20p 1618250
22/04/2024 140.00p 142.00p 139.40p 141.40p 948467
19/04/2024 140.00p 141.18p 139.00p 140.60p 608962
18/04/2024 140.40p 142.60p 140.40p 142.00p 919110
17/04/2024 142.00p 143.00p 140.60p 141.60p 1035976
16/04/2024 142.60p 144.12p 141.80p 142.20p 2534494
15/04/2024 147.00p 149.30p 144.20p 144.20p 1250134
12/04/2024 150.20p 150.20p 147.00p 147.00p 1646078
11/04/2024 150.20p 150.40p 148.60p 148.60p 1169518
10/04/2024 149.20p 151.82p 148.60p 149.40p 1900405
09/04/2024 148.00p 150.60p 147.90p 149.40p 1029263
08/04/2024 149.00p 150.40p 147.58p 148.40p 596029
05/04/2024 148.40p 149.80p 147.40p 147.60p 388527
04/04/2024 150.40p 150.40p 148.80p 149.60p 965478
03/04/2024 150.60p 150.60p 149.00p 149.60p 2318351
02/04/2024 153.00p 155.57p 150.60p 150.60p 1207059
28/03/2024 150.20p 156.40p 150.20p 156.20p 3705209
27/03/2024 149.80p 152.20p 149.80p 151.80p 4485117
26/03/2024 150.00p 152.80p 149.20p 150.80p 1075984
25/03/2024 149.00p 151.80p 149.00p 149.60p 8855875
22/03/2024 151.60p 153.00p 149.60p 150.00p 957264
21/03/2024 149.80p 152.20p 148.68p 151.40p 2029811
20/03/2024 145.00p 146.80p 146.60p 148.40p 1078888
19/03/2024 145.00p 147.40p 144.44p 146.80p 2294055
18/03/2024 146.60p 146.60p 144.00p 145.80p 1074802
15/03/2024 145.00p 146.20p 143.60p 146.00p 4037263
14/03/2024 148.00p 149.44p 144.80p 144.80p 1496368
13/03/2024 150.60p 150.60p 147.40p 147.40p 1308055
12/03/2024 150.40p 152.10p 148.60p 148.60p 1160920
11/03/2024 150.40p 152.80p 150.40p 150.80p 739819

*Close Price adjusted for both dividends and splits