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
24/09/2021 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
11/06/2021 187.60p 189.40p 186.90p 189.20p 702449
10/06/2021 185.80p 188.20p 184.80p 187.40p 949392
09/06/2021 183.20p 185.80p 183.00p 184.40p 549108
08/06/2021 183.40p 184.80p 182.70p 183.40p 563847
07/06/2021 183.00p 183.80p 181.64p 182.60p 778820
04/06/2021 182.60p 183.80p 182.46p 183.00p 825454
03/06/2021 182.60p 182.60p 179.77p 182.40p 486691
02/06/2021 183.20p 183.40p 182.20p 182.20p 2703661
01/06/2021 185.20p 185.20p 182.21p 182.60p 1281582
28/05/2021 182.40p 184.60p 181.60p 183.80p 667786
27/05/2021 181.20p 182.40p 181.00p 181.80p 1280341
26/05/2021 182.60p 183.20p 180.60p 181.80p 1355507
25/05/2021 182.60p 183.80p 181.80p 181.80p 1436866
24/05/2021 182.00p 183.80p 182.00p 182.60p 1194561
21/05/2021 181.60p 182.80p 180.88p 182.80p 830061
20/05/2021 179.20p 181.80p 178.79p 181.20p 783901
19/05/2021 178.80p 179.25p 177.82p 179.20p 1156399
18/05/2021 181.80p 181.80p 179.20p 179.40p 1116634
17/05/2021 180.40p 181.45p 179.65p 180.40p 899538
14/05/2021 180.80p 181.40p 179.40p 179.80p 2671067
13/05/2021 179.00p 179.75p 177.80p 180.00p 2421467
12/05/2021 180.00p 180.40p 178.47p 179.40p 1012844
11/05/2021 183.20p 183.20p 178.20p 179.60p 1608125
10/05/2021 188.40p 188.40p 183.25p 184.40p 1741763
07/05/2021 187.60p 188.60p 186.64p 187.80p 1320039
06/05/2021 190.20p 191.14p 186.60p 187.00p 810119
05/05/2021 192.20p 192.80p 190.00p 190.00p 899666
04/05/2021 195.80p 196.25p 191.40p 191.40p 1386929
03/05/2021 196.60p 197.20p 194.40p 196.60p 1812097
30/04/2021 196.60p 197.20p 194.40p 196.60p 1812097
29/04/2021 197.60p 198.19p 194.60p 194.60p 8815255
28/04/2021 200.00p 200.50p 197.20p 197.20p 568856
27/04/2021 199.60p 200.50p 198.58p 199.40p 779889
26/04/2021 197.80p 199.60p 197.60p 199.60p 968515
23/04/2021 198.60p 200.09p 197.72p 199.20p 523735
22/04/2021 197.20p 200.00p 197.00p 200.00p 807050
21/04/2021 197.80p 197.96p 196.36p 197.20p 863892
20/04/2021 201.00p 201.00p 196.40p 196.40p 1084065
19/04/2021 202.50p 203.00p 199.80p 200.50p 1188665
16/04/2021 201.00p 202.91p 200.18p 201.00p 999169
15/04/2021 196.00p 201.00p 195.55p 201.00p 1027093
14/04/2021 192.80p 195.80p 191.69p 195.80p 1032125
13/04/2021 189.00p 192.20p 189.00p 192.20p 1387055
12/04/2021 188.40p 191.20p 188.40p 190.00p 2989237
09/04/2021 189.20p 190.00p 188.20p 190.00p 1240558
08/04/2021 190.20p 191.60p 188.40p 189.80p 1090139
07/04/2021 190.00p 192.00p 189.60p 191.60p 1100011
06/04/2021 187.40p 190.80p 187.40p 190.00p 1163885
02/04/2021 189.00p 189.60p 188.00p 189.00p 839078
01/04/2021 189.00p 189.60p 188.00p 189.00p 839078
31/03/2021 187.00p 189.50p 185.17p 189.50p 1382495
30/03/2021 186.50p 187.14p 185.50p 186.50p 868583
29/03/2021 186.50p 187.00p 185.33p 186.50p 836601
26/03/2021 185.00p 187.00p 184.50p 187.00p 1219824
25/03/2021 187.00p 187.85p 183.00p 185.00p 867369
24/03/2021 191.50p 192.50p 189.00p 190.00p 1135942
23/03/2021 190.00p 193.00p 190.00p 192.50p 1220638
22/03/2021 189.00p 191.50p 189.00p 191.00p 917341
19/03/2021 193.50p 193.50p 189.00p 189.00p 1810664
18/03/2021 192.50p 194.00p 191.60p 194.00p 732838
17/03/2021 193.00p 193.00p 191.00p 193.00p 1045658
16/03/2021 191.50p 193.50p 190.50p 192.50p 1013798
15/03/2021 187.50p 192.00p 187.13p 191.50p 946891
12/03/2021 184.50p 187.50p 184.50p 187.50p 754881
11/03/2021 188.00p 188.50p 185.00p 185.00p 1901122
10/03/2021 186.50p 188.00p 186.00p 187.50p 1834392
09/03/2021 183.50p 188.50p 183.50p 187.50p 622459
08/03/2021 183.00p 185.04p 182.50p 184.50p 1220031
05/03/2021 185.50p 185.50p 181.50p 182.00p 4012447
04/03/2021 187.50p 187.50p 184.00p 186.50p 1624440
03/03/2021 189.50p 189.50p 186.00p 187.50p 1750344
02/03/2021 190.50p 190.50p 187.50p 189.00p 2397397
01/03/2021 186.00p 190.00p 185.00p 190.00p 1421522
26/02/2021 185.50p 186.00p 183.55p 185.00p 1362432
25/02/2021 188.00p 188.00p 185.50p 187.00p 1036416
24/02/2021 185.00p 188.00p 184.50p 187.50p 2020996
23/02/2021 189.00p 189.68p 184.00p 186.00p 1540728
22/02/2021 191.50p 191.50p 188.50p 188.50p 1252042
19/02/2021 191.50p 193.00p 190.08p 191.00p 1131977
18/02/2021 194.50p 194.50p 191.50p 192.00p 1056917
17/02/2021 195.50p 195.50p 192.50p 192.50p 814886
16/02/2021 196.00p 196.48p 193.00p 194.00p 824272
15/02/2021 196.00p 196.50p 195.00p 196.50p 1083241
12/02/2021 194.00p 195.00p 191.00p 195.00p 1206003
11/02/2021 192.50p 194.00p 192.34p 193.50p 512518
10/02/2021 193.00p 194.50p 192.60p 194.00p 790519
09/02/2021 193.00p 193.00p 192.00p 192.50p 530532
08/02/2021 192.50p 193.00p 190.50p 193.00p 1630344
05/02/2021 189.50p 192.00p 189.50p 191.50p 1377687
04/02/2021 190.00p 190.00p 187.89p 190.00p 1447254
03/02/2021 186.00p 190.50p 185.00p 188.00p 2389807
02/02/2021 183.50p 186.50p 182.52p 186.50p 1353569
01/02/2021 182.50p 184.00p 181.00p 183.00p 1654073
29/01/2021 183.00p 183.00p 180.00p 181.50p 1972491
28/01/2021 184.00p 184.50p 181.00p 184.00p 1454736
27/01/2021 190.50p 190.50p 183.50p 185.50p 934103
26/01/2021 189.00p 192.00p 189.00p 189.50p 1877926
25/01/2021 187.00p 190.50p 187.00p 188.50p 1206751
22/01/2021 186.50p 187.50p 184.50p 186.50p 765436
21/01/2021 188.00p 189.00p 186.00p 186.00p 844775
20/01/2021 186.50p 188.50p 186.00p 188.50p 1194131
19/01/2021 185.50p 187.00p 185.26p 186.00p 560746
18/01/2021 186.00p 187.00p 184.00p 185.00p 1036458
15/01/2021 186.00p 186.00p 183.00p 184.50p 518286
14/01/2021 184.00p 185.29p 183.50p 183.50p 510457
13/01/2021 185.00p 185.50p 182.50p 184.00p 875340
12/01/2021 187.00p 187.00p 184.00p 184.00p 609197
11/01/2021 185.00p 186.00p 184.50p 185.50p 857488
08/01/2021 185.00p 185.50p 183.68p 184.50p 1336435
07/01/2021 180.50p 183.50p 178.00p 183.50p 1128255
06/01/2021 178.00p 179.50p 175.50p 179.50p 1041834
05/01/2021 176.50p 178.00p 176.23p 177.50p 778195
04/01/2021 178.00p 178.50p 176.06p 177.00p 1094875
31/12/2020 177.00p 179.11p 176.50p 177.50p 238490
30/12/2020 182.00p 182.33p 177.00p 177.00p 750977
24/12/2020 182.00p 183.50p 181.00p 183.00p 229169
23/12/2020 178.00p 182.00p 178.00p 181.50p 2048070
22/12/2020 176.50p 182.00p 176.50p 181.50p 838535
21/12/2020 176.00p 179.50p 176.00p 178.00p 786479
18/12/2020 175.00p 177.85p 175.00p 177.50p 1695886
17/12/2020 176.00p 177.07p 174.00p 176.50p 1138606
16/12/2020 177.50p 179.00p 174.19p 176.50p 979315
15/12/2020 177.00p 179.00p 175.00p 176.50p 1693429
14/12/2020 178.00p 179.00p 174.79p 178.00p 538095
11/12/2020 177.00p 178.00p 174.91p 177.50p 581151

*Close Price adjusted for both dividends and splits