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
12/07/2022 161.20p 161.80p 155.60p 161.00p 1299816
11/07/2022 164.00p 166.81p 161.62p 162.60p 623420
08/07/2022 160.20p 166.44p 160.20p 164.60p 497101
07/07/2022 163.00p 165.20p 160.20p 164.20p 785831
06/07/2022 154.80p 161.60p 154.80p 160.60p 329993
05/07/2022 155.00p 156.13p 153.11p 154.20p 583776
04/07/2022 155.00p 156.30p 153.00p 153.60p 550776
01/07/2022 146.20p 153.48p 146.20p 152.40p 406533
30/06/2022 145.00p 150.60p 145.00p 150.60p 618303
29/06/2022 145.40p 152.00p 145.40p 149.80p 348451
28/06/2022 153.00p 155.00p 151.60p 153.00p 591892
27/06/2022 151.80p 153.80p 149.36p 152.40p 645580
24/06/2022 145.60p 150.60p 145.00p 148.20p 678944
23/06/2022 140.20p 145.40p 138.50p 144.20p 680670
22/06/2022 138.40p 144.00p 137.46p 141.40p 526670
21/06/2022 141.40p 142.60p 140.00p 141.40p 620244
20/06/2022 135.80p 141.10p 135.80p 140.40p 504532
17/06/2022 137.80p 140.60p 135.13p 139.00p 1319903
16/06/2022 137.80p 140.60p 132.40p 132.40p 1091705
15/06/2022 140.20p 142.00p 138.00p 140.60p 786960
14/06/2022 139.20p 142.60p 138.12p 139.40p 1068347
13/06/2022 143.80p 145.10p 139.00p 140.00p 598183
10/06/2022 151.40p 151.50p 145.70p 145.80p 526314
09/06/2022 151.80p 156.70p 150.80p 150.80p 624436
08/06/2022 154.20p 157.20p 154.20p 156.60p 907246
07/06/2022 151.40p 154.40p 150.48p 153.20p 380544
06/06/2022 153.40p 156.80p 152.25p 152.60p 493395
01/06/2022 154.00p 154.88p 148.60p 149.40p 434029
31/05/2022 154.00p 156.40p 151.40p 153.60p 807550
27/05/2022 150.80p 152.80p 147.85p 151.40p 583819
26/05/2022 146.60p 150.24p 146.29p 149.80p 540169
25/05/2022 152.00p 152.00p 146.76p 147.00p 685638
24/05/2022 153.00p 153.00p 147.00p 147.80p 2074889
23/05/2022 153.20p 155.00p 150.57p 151.80p 583220
20/05/2022 153.80p 159.80p 150.60p 151.20p 4450275
19/05/2022 151.20p 152.40p 146.40p 151.00p 1083280
18/05/2022 156.40p 158.40p 153.60p 154.40p 520527
17/05/2022 156.60p 156.60p 152.20p 154.40p 1174725
16/05/2022 150.40p 154.80p 148.85p 152.40p 1062957
13/05/2022 146.60p 151.80p 144.20p 151.60p 1089040
12/05/2022 143.00p 145.20p 139.20p 142.80p 1161627
11/05/2022 146.00p 147.84p 144.17p 146.60p 1042371
10/05/2022 146.40p 149.60p 142.20p 144.20p 3108732
09/05/2022 159.20p 159.20p 147.00p 147.00p 849429
06/05/2022 166.40p 169.85p 159.20p 161.20p 1280422
05/05/2022 170.80p 172.80p 166.60p 167.40p 629637
04/05/2022 170.00p 170.60p 165.00p 165.40p 759749
03/05/2022 169.80p 170.60p 166.75p 168.20p 978004
02/05/2022 171.40p 172.75p 168.20p 169.20p 593440
29/04/2022 171.40p 172.75p 168.20p 169.20p 593440
28/04/2022 171.00p 173.80p 169.60p 169.60p 706348
27/04/2022 171.60p 172.36p 168.73p 171.00p 663306
26/04/2022 174.20p 176.40p 172.20p 172.40p 478639
25/04/2022 171.60p 173.80p 170.20p 173.80p 791456
22/04/2022 180.00p 180.87p 173.40p 174.80p 696725
21/04/2022 185.40p 185.60p 181.60p 181.60p 315975
20/04/2022 183.00p 184.60p 180.40p 184.60p 472250
19/04/2022 185.40p 189.00p 178.60p 183.00p 743174
18/04/2022 186.60p 186.80p 184.56p 186.00p 536564
15/04/2022 186.60p 186.80p 184.56p 186.00p 536564
14/04/2022 186.60p 186.80p 184.56p 186.00p 536564
13/04/2022 185.00p 185.88p 183.20p 185.00p 577234
12/04/2022 185.60p 187.38p 183.48p 186.00p 411483
11/04/2022 188.80p 190.10p 184.80p 186.60p 560743
08/04/2022 189.00p 192.60p 187.40p 188.80p 755965
07/04/2022 187.40p 190.00p 186.00p 188.00p 820841
06/04/2022 193.40p 193.40p 184.00p 186.00p 859068
05/04/2022 188.20p 192.52p 188.20p 190.00p 1659319
04/04/2022 188.80p 192.00p 184.90p 190.20p 1471376
01/04/2022 182.40p 186.60p 181.84p 186.20p 971483
31/03/2022 182.20p 185.80p 181.40p 182.80p 740655
30/03/2022 185.40p 187.74p 181.20p 183.40p 1208285
29/03/2022 181.00p 185.20p 179.71p 184.80p 1286879
28/03/2022 184.00p 184.20p 180.02p 181.00p 851447
25/03/2022 181.20p 184.40p 180.47p 181.80p 1509058
24/03/2022 183.20p 184.20p 179.00p 180.60p 854881
23/03/2022 182.60p 184.04p 179.86p 183.20p 655585
22/03/2022 179.40p 182.80p 179.40p 180.20p 721942
21/03/2022 179.00p 183.52p 177.60p 181.00p 651026
18/03/2022 174.20p 180.00p 173.10p 177.40p 1632381
17/03/2022 168.00p 175.20p 166.88p 174.00p 1077149
16/03/2022 172.00p 173.40p 168.62p 173.00p 1679854
15/03/2022 171.40p 171.50p 165.40p 166.00p 1135473
14/03/2022 177.20p 177.20p 171.20p 172.00p 758969
11/03/2022 177.00p 181.20p 175.95p 178.20p 767586
10/03/2022 173.80p 175.80p 170.20p 172.60p 734945
09/03/2022 167.00p 173.20p 167.00p 173.00p 806064
08/03/2022 166.80p 171.23p 164.20p 165.80p 677800
07/03/2022 166.00p 172.84p 164.71p 171.40p 1126516
04/03/2022 174.40p 175.94p 166.60p 172.00p 811034
03/03/2022 172.00p 177.00p 172.00p 175.60p 1660039
02/03/2022 166.40p 174.80p 166.40p 174.40p 1032088
01/03/2022 171.00p 172.80p 167.00p 168.20p 1329458
28/02/2022 165.00p 170.88p 162.35p 169.60p 871462
25/02/2022 158.80p 167.20p 158.20p 166.00p 1209716
24/02/2022 154.00p 157.67p 152.60p 154.40p 1812512
23/02/2022 164.00p 164.00p 159.60p 160.00p 1374835
22/02/2022 165.00p 166.60p 160.20p 162.00p 1341777
21/02/2022 175.00p 175.00p 165.00p 166.80p 864185
18/02/2022 175.60p 176.48p 171.20p 171.40p 487438
17/02/2022 179.80p 180.03p 175.40p 176.60p 701145
16/02/2022 179.80p 180.40p 177.26p 178.40p 523254
15/02/2022 176.20p 179.40p 175.57p 179.00p 866928
14/02/2022 179.00p 179.20p 175.20p 177.00p 995004
11/02/2022 179.00p 181.66p 179.00p 181.00p 1074686
10/02/2022 180.80p 184.60p 179.35p 180.80p 659261
09/02/2022 178.00p 180.00p 175.80p 180.00p 1069050
08/02/2022 176.00p 177.00p 173.80p 176.40p 623626
07/02/2022 175.60p 175.60p 170.00p 174.20p 1009516
04/02/2022 174.00p 174.40p 169.20p 170.20p 698996
03/02/2022 172.80p 174.40p 170.42p 172.00p 654755
02/02/2022 174.80p 178.40p 173.20p 174.20p 846136
01/02/2022 169.00p 174.40p 168.25p 173.80p 1242142
31/01/2022 166.20p 169.75p 164.72p 167.00p 1771714
28/01/2022 166.00p 166.20p 160.20p 163.40p 1494440
27/01/2022 163.60p 168.20p 163.60p 166.20p 2098666
26/01/2022 169.80p 171.50p 165.98p 170.20p 1776189
25/01/2022 166.00p 172.60p 164.20p 168.80p 1566707
24/01/2022 169.20p 170.00p 160.06p 163.40p 1574760
21/01/2022 170.60p 171.42p 167.28p 169.20p 676240
20/01/2022 171.20p 174.39p 170.20p 173.40p 1147885
19/01/2022 174.20p 175.40p 171.25p 171.60p 1160035
18/01/2022 177.80p 180.00p 174.80p 175.40p 786566
17/01/2022 179.60p 180.37p 178.20p 179.00p 1077449
14/01/2022 180.40p 181.78p 177.40p 177.60p 1052121
13/01/2022 187.80p 187.80p 179.25p 179.80p 823014
12/01/2022 188.20p 189.61p 185.20p 185.20p 530158
10/01/2022 184.60p 186.40p 180.80p 181.00p 810558
07/01/2022 186.00p 186.45p 183.80p 184.60p 1374967
06/01/2022 193.60p 194.20p 183.17p 186.00p 2048089
05/01/2022 200.50p 200.50p 195.20p 195.40p 948472
04/01/2022 204.00p 204.00p 198.20p 199.00p 1342236
31/12/2021 197.60p 201.00p 197.40p 201.00p 118920
30/12/2021 197.60p 200.00p 197.40p 199.00p 416845
29/12/2021 204.00p 204.00p 197.80p 197.80p 728173
24/12/2021 200.00p 202.50p 200.00p 202.50p 170043
23/12/2021 202.00p 202.50p 200.50p 202.00p 552398
22/12/2021 195.80p 201.00p 195.80p 199.40p 1533287
21/12/2021 196.20p 198.00p 195.20p 195.20p 455482
20/12/2021 190.20p 196.02p 190.20p 194.40p 499245
17/12/2021 194.80p 195.00p 190.80p 195.00p 1420570
16/12/2021 193.40p 195.80p 192.87p 195.00p 1299265
15/12/2021 191.20p 191.60p 189.40p 191.00p 763050
14/12/2021 192.00p 193.62p 190.20p 190.20p 368910
13/12/2021 194.00p 194.80p 190.00p 191.20p 1165643
10/12/2021 195.80p 196.02p 191.99p 192.20p 1825119
09/12/2021 195.60p 197.65p 195.25p 196.60p 2473822
08/12/2021 192.00p 194.40p 191.40p 194.40p 1675593
07/12/2021 186.00p 191.00p 186.00p 190.80p 1739248
06/12/2021 187.20p 188.00p 183.86p 185.00p 1863679
03/12/2021 186.80p 188.40p 185.80p 186.80p 1117731
02/12/2021 188.20p 188.60p 184.40p 186.00p 838259
01/12/2021 187.80p 189.60p 186.12p 189.40p 1777472
30/11/2021 190.60p 190.76p 186.20p 186.20p 1063690
29/11/2021 195.60p 197.00p 190.80p 191.20p 1556034
26/11/2021 193.60p 196.00p 193.00p 193.00p 536376
25/11/2021 193.80p 196.60p 193.20p 196.00p 438339
24/11/2021 193.00p 193.96p 191.61p 193.20p 736310
23/11/2021 193.20p 193.66p 191.20p 192.20p 518675
22/11/2021 197.80p 197.80p 193.76p 194.80p 954618
19/11/2021 199.00p 199.00p 195.00p 196.00p 610558
18/11/2021 199.40p 200.50p 197.00p 197.80p 940326
17/11/2021 198.80p 201.00p 198.00p 199.60p 769662
16/11/2021 202.00p 202.00p 198.92p 199.00p 751769
15/11/2021 204.00p 204.50p 202.50p 202.50p 769840
12/11/2021 202.50p 204.02p 202.50p 203.50p 776540
11/11/2021 203.00p 205.50p 202.50p 203.00p 1017365
10/11/2021 205.00p 206.98p 204.00p 206.50p 564811
09/11/2021 207.50p 208.00p 205.00p 205.50p 660924
08/11/2021 208.00p 208.50p 206.00p 206.00p 1068085
05/11/2021 207.50p 209.50p 206.50p 208.00p 786096
04/11/2021 205.00p 208.50p 204.78p 207.50p 1016750
03/11/2021 202.00p 204.47p 202.00p 203.50p 368603
02/11/2021 202.50p 204.50p 199.79p 203.50p 504990
01/11/2021 201.00p 203.00p 198.09p 202.50p 796875
29/10/2021 196.80p 200.50p 196.60p 199.60p 531440
28/10/2021 197.00p 199.05p 196.03p 198.20p 360188
27/10/2021 198.40p 201.00p 197.00p 197.00p 1655613
26/10/2021 197.80p 200.50p 197.40p 200.50p 1426757
25/10/2021 196.40p 199.20p 196.20p 198.80p 475166
22/10/2021 195.80p 197.40p 195.22p 196.80p 504329
21/10/2021 197.20p 197.60p 195.05p 196.00p 436876
20/10/2021 195.00p 196.80p 194.47p 195.40p 643866
19/10/2021 194.60p 195.00p 193.60p 194.00p 1045361
18/10/2021 196.00p 196.64p 194.13p 194.40p 640144
15/10/2021 196.00p 196.50p 195.00p 196.00p 377215
14/10/2021 195.00p 196.20p 193.80p 195.20p 412621
13/10/2021 193.00p 194.20p 192.83p 193.20p 518021
12/10/2021 192.80p 194.18p 192.80p 193.00p 246687
11/10/2021 193.80p 195.53p 193.80p 194.00p 586041
08/10/2021 194.40p 195.20p 191.80p 194.40p 560952
07/10/2021 192.40p 193.20p 190.60p 193.00p 612141
06/10/2021 191.40p 192.40p 188.80p 191.20p 384706
05/10/2021 193.00p 193.79p 191.16p 192.20p 645759
04/10/2021 193.60p 194.40p 191.80p 192.20p 666810
01/10/2021 194.40p 194.40p 191.60p 193.40p 536331
30/09/2021 194.80p 195.60p 194.00p 194.00p 1430272
29/09/2021 194.60p 195.60p 194.20p 194.40p 1172357
28/09/2021 196.00p 196.00p 193.60p 193.60p 700528
27/09/2021 199.00p 199.00p 194.60p 195.20p 741407

*Close Price adjusted for both dividends and splits