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
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
24/09/2021 197.40p 198.80p 197.00p 197.40p 813908
23/09/2021 200.00p 201.50p 196.40p 198.00p 683967
22/09/2021 196.40p 198.20p 196.40p 196.80p 499402
21/09/2021 199.00p 200.00p 195.80p 196.60p 848046
20/09/2021 201.00p 202.00p 195.00p 198.40p 840451
17/09/2021 195.00p 200.00p 195.00p 200.00p 1886252
16/09/2021 196.40p 198.00p 196.20p 196.60p 1146881
15/09/2021 196.40p 198.40p 195.20p 195.20p 584063
14/09/2021 197.00p 198.04p 196.20p 197.60p 448796
13/09/2021 199.60p 199.60p 197.20p 197.20p 1396277
10/09/2021 199.60p 202.00p 197.00p 197.00p 495304
09/09/2021 199.80p 201.00p 198.62p 199.60p 422572
08/09/2021 202.50p 203.37p 201.00p 201.00p 735498
07/09/2021 203.50p 204.00p 201.50p 201.50p 631593
06/09/2021 202.50p 203.50p 201.38p 202.50p 1128942
03/09/2021 201.00p 202.50p 200.27p 202.50p 703819
02/09/2021 199.60p 203.00p 197.40p 201.00p 536735
01/09/2021 199.00p 199.27p 197.60p 199.00p 532734
31/08/2021 194.60p 198.40p 194.60p 198.20p 487644
30/08/2021 193.40p 195.20p 193.40p 195.20p 1061213
27/08/2021 193.40p 195.20p 193.40p 195.20p 1061213
26/08/2021 194.40p 194.98p 193.40p 193.40p 526986
25/08/2021 193.60p 194.60p 193.56p 193.60p 698185
24/08/2021 193.00p 194.40p 192.34p 193.40p 1204180
23/08/2021 190.20p 192.20p 189.08p 191.60p 718016
20/08/2021 187.80p 190.34p 187.25p 189.40p 913995
19/08/2021 186.80p 188.20p 185.91p 187.20p 608706
18/08/2021 187.80p 190.00p 187.80p 188.60p 681128
17/08/2021 187.00p 188.00p 186.24p 188.00p 790792
16/08/2021 188.00p 188.00p 186.36p 187.00p 451434
13/08/2021 187.60p 189.60p 186.79p 188.00p 694555
12/08/2021 188.60p 189.00p 186.71p 187.20p 1352452
11/08/2021 192.20p 192.20p 187.00p 189.00p 983342
10/08/2021 195.60p 196.25p 191.90p 192.40p 811228
09/08/2021 195.60p 196.35p 194.36p 195.40p 1054469
06/08/2021 194.00p 195.60p 193.78p 194.80p 397524
05/08/2021 195.40p 195.60p 193.20p 193.40p 1171021
04/08/2021 195.20p 196.00p 194.39p 195.80p 759871
03/08/2021 194.60p 195.20p 194.26p 195.00p 528041
02/08/2021 194.60p 195.16p 194.00p 194.40p 591353
30/07/2021 193.00p 194.00p 192.20p 193.40p 895037
29/07/2021 193.00p 194.80p 192.09p 193.00p 912656
28/07/2021 195.20p 197.20p 193.20p 194.40p 1617078
27/07/2021 197.20p 198.09p 194.60p 194.60p 917871
26/07/2021 197.40p 200.00p 196.40p 197.20p 982376
23/07/2021 199.80p 200.50p 197.40p 198.80p 1158007
22/07/2021 199.00p 199.60p 197.60p 198.80p 739585
21/07/2021 196.40p 199.75p 196.40p 199.00p 1400395
20/07/2021 193.40p 197.50p 193.40p 195.80p 1147326
19/07/2021 193.60p 194.65p 192.40p 192.40p 392902
16/07/2021 193.60p 195.20p 193.40p 194.20p 576419
15/07/2021 195.20p 195.89p 193.20p 193.20p 694581
14/07/2021 199.60p 199.80p 196.00p 196.00p 609739
13/07/2021 200.50p 200.50p 198.81p 199.60p 960558
12/07/2021 201.00p 201.00p 198.44p 199.80p 535323
09/07/2021 200.50p 201.00p 199.21p 200.00p 709581
08/07/2021 200.00p 200.50p 198.60p 199.60p 608842
07/07/2021 199.80p 201.00p 199.62p 201.00p 1770498
06/07/2021 200.50p 201.50p 199.60p 199.60p 910188
05/07/2021 201.50p 202.00p 200.00p 201.00p 581616
02/07/2021 200.00p 202.00p 199.96p 202.00p 736342
01/07/2021 199.20p 201.50p 198.72p 199.60p 1463194
30/06/2021 198.40p 199.34p 198.20p 198.40p 722801
29/06/2021 197.40p 199.57p 197.27p 198.60p 667175
28/06/2021 195.00p 198.56p 194.80p 197.40p 1167350
25/06/2021 194.80p 195.50p 194.40p 194.40p 704545
24/06/2021 192.00p 195.60p 191.83p 195.00p 1244185
23/06/2021 193.00p 193.00p 191.20p 191.20p 699707
22/06/2021 190.00p 192.80p 190.00p 192.60p 789888
21/06/2021 189.60p 191.20p 188.60p 189.40p 684563
18/06/2021 189.00p 191.40p 188.40p 190.60p 1785071
17/06/2021 188.40p 189.20p 187.40p 188.40p 958897
16/06/2021 190.40p 190.40p 188.40p 189.00p 920427
15/06/2021 189.80p 190.60p 189.20p 189.20p 1111795
14/06/2021 189.00p 190.80p 189.00p 189.20p 886705

*Close Price adjusted for both dividends and splits