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
06/01/2023 154.20p 156.80p 152.80p 154.40p 1259521
05/01/2023 154.20p 155.60p 153.20p 154.80p 14899548
04/01/2023 154.60p 154.60p 152.80p 154.00p 1794638
03/01/2023 154.00p 157.22p 153.20p 154.20p 8991246
30/12/2022 153.60p 154.40p 153.00p 153.20p 446097
29/12/2022 157.00p 157.00p 151.00p 153.60p 1581477
28/12/2022 153.60p 153.60p 151.60p 152.20p 832473
23/12/2022 153.00p 156.00p 152.31p 154.40p 2209614
22/12/2022 153.40p 154.80p 153.00p 154.00p 1652052
21/12/2022 152.80p 154.64p 151.00p 153.80p 4831626
20/12/2022 150.40p 153.80p 150.40p 152.40p 2352351
19/12/2022 151.20p 155.57p 151.20p 151.60p 723870
16/12/2022 152.00p 154.40p 151.70p 152.40p 1824702
15/12/2022 154.80p 155.85p 153.60p 153.60p 973647
14/12/2022 154.80p 157.00p 154.00p 155.40p 1102691
13/12/2022 157.80p 158.47p 154.20p 155.00p 1935155
12/12/2022 154.60p 155.80p 153.20p 154.60p 977841
09/12/2022 155.00p 157.60p 154.00p 154.80p 948619
08/12/2022 156.40p 156.47p 155.00p 155.20p 407867
07/12/2022 155.80p 158.20p 153.20p 154.20p 848065
06/12/2022 156.20p 159.80p 155.80p 155.80p 392426
05/12/2022 159.40p 160.00p 158.00p 159.20p 1907282
02/12/2022 160.40p 162.80p 156.80p 158.00p 1953415
01/12/2022 163.00p 164.00p 159.34p 160.00p 996067
30/11/2022 158.60p 159.00p 157.40p 158.20p 851267
29/11/2022 158.60p 159.00p 156.83p 157.40p 920190
28/11/2022 157.00p 159.25p 156.92p 158.00p 576945
25/11/2022 157.00p 159.80p 156.60p 158.40p 343979
24/11/2022 158.00p 159.80p 157.44p 158.60p 486414
23/11/2022 159.20p 160.60p 157.80p 158.20p 235813
22/11/2022 158.80p 160.10p 156.80p 158.40p 476583
21/11/2022 159.40p 159.55p 157.00p 158.80p 975666
18/11/2022 159.80p 160.40p 158.00p 158.20p 1946472
17/11/2022 159.40p 160.12p 158.18p 159.20p 262914
16/11/2022 162.40p 163.53p 160.00p 160.00p 586116
15/11/2022 163.80p 164.00p 161.42p 163.00p 448035
14/11/2022 163.80p 165.80p 160.40p 163.80p 612826
11/11/2022 162.40p 164.40p 161.40p 162.00p 7126645
10/11/2022 159.60p 162.80p 156.00p 160.80p 673136
09/11/2022 157.00p 160.40p 156.00p 159.80p 607984
08/11/2022 157.00p 158.80p 155.58p 158.00p 5762854
07/11/2022 159.80p 159.90p 155.60p 157.00p 815260
04/11/2022 163.80p 164.17p 157.58p 157.60p 704563
03/11/2022 163.80p 166.00p 162.00p 163.20p 590236
02/11/2022 166.20p 169.84p 165.00p 167.00p 320161
01/11/2022 169.80p 170.60p 166.00p 166.80p 556361
31/10/2022 167.40p 167.80p 164.00p 167.60p 420703
28/10/2022 164.40p 165.80p 163.29p 164.40p 559666
27/10/2022 165.20p 169.60p 164.20p 164.40p 636999
26/10/2022 166.00p 170.80p 164.00p 170.00p 448304
25/10/2022 161.80p 166.00p 160.00p 165.00p 992194
24/10/2022 162.80p 165.20p 160.40p 161.60p 549021
21/10/2022 162.80p 165.60p 161.00p 162.80p 421439
20/10/2022 162.40p 165.40p 161.60p 164.40p 673453
19/10/2022 167.40p 169.00p 160.50p 163.00p 2216596
18/10/2022 166.60p 169.20p 164.58p 166.20p 1528463
17/10/2022 163.00p 165.60p 162.00p 165.00p 635074
14/10/2022 164.20p 167.00p 161.40p 163.00p 557799
13/10/2022 163.40p 166.40p 157.31p 162.40p 1028466
12/10/2022 161.20p 166.00p 161.20p 162.00p 555894
11/10/2022 163.60p 165.30p 161.60p 163.60p 388387
10/10/2022 168.20p 172.75p 164.60p 165.80p 558871
07/10/2022 171.80p 173.66p 171.40p 171.60p 949848
06/10/2022 175.60p 176.60p 171.19p 172.80p 844016
05/10/2022 167.20p 174.80p 167.00p 174.00p 1035545
04/10/2022 166.80p 171.09p 164.00p 169.80p 468861
03/10/2022 165.00p 167.20p 161.20p 164.60p 992054
30/09/2022 161.00p 169.40p 161.00p 169.00p 2342465
29/09/2022 162.00p 168.00p 161.40p 163.00p 1621007
28/09/2022 163.20p 165.00p 158.00p 163.00p 2846973
27/09/2022 165.20p 167.00p 163.89p 164.40p 2159852
26/09/2022 164.80p 169.60p 163.04p 166.60p 1802840
23/09/2022 167.00p 168.94p 163.40p 163.80p 708851
22/09/2022 168.60p 171.80p 167.48p 168.20p 3967225
21/09/2022 170.60p 172.92p 168.40p 172.40p 3170652
20/09/2022 171.80p 174.20p 169.00p 169.60p 1153671
19/09/2022 173.80p 175.80p 172.40p 173.00p 1581443
16/09/2022 173.80p 175.80p 172.40p 173.00p 1581443
15/09/2022 173.20p 176.60p 172.26p 174.00p 828064
14/09/2022 172.00p 174.34p 170.80p 171.00p 1049826
13/09/2022 178.40p 180.80p 172.00p 172.00p 1038519
12/09/2022 175.40p 179.00p 175.20p 178.60p 1059647
09/09/2022 176.20p 178.00p 172.53p 177.00p 777670
08/09/2022 166.80p 174.80p 166.80p 173.00p 770239
07/09/2022 164.80p 169.00p 163.36p 166.00p 1071023
06/09/2022 168.00p 170.40p 163.38p 166.00p 1134103
05/09/2022 170.60p 172.40p 164.65p 165.00p 555258
02/09/2022 169.80p 173.00p 169.20p 171.20p 932626
01/09/2022 170.20p 171.81p 167.93p 169.00p 783221
31/08/2022 170.20p 173.51p 170.20p 170.60p 340230
30/08/2022 173.60p 176.60p 170.00p 171.60p 874878
29/08/2022 176.00p 177.62p 174.60p 175.00p 835673
26/08/2022 176.00p 177.61p 174.60p 175.00p 835673
25/08/2022 175.40p 177.00p 174.20p 175.40p 1939836
24/08/2022 171.20p 176.00p 170.84p 174.80p 522648
23/08/2022 172.00p 174.86p 171.62p 172.40p 907539
22/08/2022 173.20p 176.35p 172.00p 173.20p 1389636
19/08/2022 174.40p 177.58p 172.00p 175.20p 797539
18/08/2022 174.80p 176.00p 173.00p 174.20p 1288882
17/08/2022 178.80p 181.64p 174.40p 175.00p 1095923
16/08/2022 180.80p 183.23p 178.44p 180.20p 1255882
15/08/2022 178.60p 181.31p 177.00p 179.40p 846322
12/08/2022 178.20p 180.20p 176.19p 177.00p 629310
11/08/2022 178.60p 182.09p 174.80p 180.20p 660909
10/08/2022 174.60p 176.40p 173.20p 174.40p 1003149
09/08/2022 180.00p 180.00p 174.00p 174.00p 3202351
08/08/2022 172.40p 179.80p 172.40p 178.40p 655832
05/08/2022 174.00p 175.00p 171.00p 174.60p 785907
04/08/2022 171.20p 173.80p 169.40p 172.00p 415487
03/08/2022 166.20p 172.00p 166.20p 169.80p 1306590
02/08/2022 163.40p 167.60p 163.00p 166.40p 743778
01/08/2022 166.80p 168.34p 164.13p 167.00p 1153738
29/07/2022 165.80p 170.00p 162.60p 166.40p 441512
28/07/2022 166.60p 167.98p 163.00p 164.00p 478380
27/07/2022 163.80p 165.40p 162.00p 165.40p 249829
26/07/2022 164.20p 165.90p 160.00p 163.00p 355908
25/07/2022 164.00p 168.00p 161.80p 164.20p 787524
22/07/2022 166.00p 170.00p 164.52p 165.80p 527968
21/07/2022 162.40p 168.90p 162.40p 167.80p 527063
20/07/2022 162.20p 167.20p 160.20p 165.60p 441985
19/07/2022 159.60p 162.60p 158.36p 161.00p 325613
18/07/2022 162.80p 166.06p 160.20p 160.20p 330945
15/07/2022 162.80p 162.80p 159.38p 159.60p 564396
14/07/2022 163.00p 163.00p 157.40p 157.60p 282743
13/07/2022 160.00p 161.99p 158.76p 160.00p 279459
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

*Close Price adjusted for both dividends and splits