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
10/12/2020 177.00p 177.50p 174.50p 177.00p 1890966
09/12/2020 177.00p 177.75p 175.50p 176.00p 2645268
08/12/2020 178.50p 179.00p 176.50p 177.50p 1493769
07/12/2020 178.00p 180.50p 177.39p 179.00p 1139059
04/12/2020 176.00p 178.00p 174.50p 178.00p 1292886
03/12/2020 176.00p 176.00p 172.50p 175.00p 740753
02/12/2020 172.50p 175.50p 172.00p 175.50p 1278083
01/12/2020 174.00p 177.00p 172.50p 174.00p 629125
30/11/2020 172.50p 174.50p 170.40p 172.00p 831689
27/11/2020 169.50p 172.50p 169.50p 172.50p 1405612
26/11/2020 171.00p 172.66p 169.50p 171.00p 968094
25/11/2020 173.50p 173.60p 171.00p 171.50p 1662286
24/11/2020 177.00p 177.00p 172.50p 174.00p 1727571
23/11/2020 176.50p 176.50p 171.00p 174.00p 658236
20/11/2020 175.00p 175.52p 172.49p 172.50p 1171827
19/11/2020 173.50p 175.00p 172.50p 175.00p 1629909
18/11/2020 176.00p 177.00p 172.53p 176.00p 1045628
17/11/2020 177.50p 177.50p 172.00p 173.00p 1194143
16/11/2020 179.50p 179.50p 175.00p 177.00p 1376666
13/11/2020 176.00p 177.00p 175.00p 176.00p 1613485
12/11/2020 174.00p 176.50p 172.85p 176.50p 1588860
10/11/2020 176.50p 176.50p 170.00p 172.00p 924639
09/11/2020 175.00p 179.00p 172.50p 175.50p 1654568
06/11/2020 177.50p 177.50p 171.00p 173.00p 430886
05/11/2020 176.00p 178.00p 172.50p 172.50p 599994
04/11/2020 166.50p 176.00p 166.50p 175.00p 1336965
03/11/2020 166.00p 168.00p 166.00p 167.50p 2135953
02/11/2020 165.50p 166.50p 164.00p 166.50p 1092147
30/10/2020 163.00p 165.00p 162.01p 163.00p 437967
29/10/2020 165.50p 167.45p 164.50p 165.00p 582395
28/10/2020 165.00p 168.50p 165.00p 166.50p 641513
27/10/2020 168.50p 169.03p 167.00p 167.00p 439005
26/10/2020 169.00p 170.00p 166.50p 168.00p 527240
23/10/2020 169.00p 170.50p 167.50p 170.00p 849921
22/10/2020 168.00p 169.00p 166.50p 168.50p 1265290
21/10/2020 171.00p 171.94p 168.50p 169.00p 931640
20/10/2020 171.00p 172.97p 170.00p 170.50p 803885
19/10/2020 173.00p 173.86p 171.00p 171.00p 464543
16/10/2020 174.00p 174.95p 172.00p 173.50p 950436
15/10/2020 171.50p 173.50p 170.50p 173.50p 594180
14/10/2020 173.50p 174.50p 171.50p 173.00p 489134
13/10/2020 175.50p 175.50p 171.50p 172.00p 603216
12/10/2020 174.50p 175.50p 172.00p 175.00p 1077155
09/10/2020 173.00p 174.50p 172.10p 174.50p 825609
08/10/2020 171.00p 173.00p 170.50p 171.00p 541624
07/10/2020 169.50p 170.50p 168.50p 170.50p 1061351
06/10/2020 167.50p 169.50p 165.43p 169.00p 294297
05/10/2020 166.50p 169.00p 165.50p 167.00p 1099479
02/10/2020 164.00p 168.00p 163.99p 165.50p 527863
01/10/2020 167.00p 168.18p 165.50p 165.50p 392992
30/09/2020 164.50p 166.50p 161.50p 166.00p 416517
29/09/2020 166.00p 166.50p 164.00p 165.50p 425844
28/09/2020 164.00p 166.50p 163.50p 166.00p 497557
25/09/2020 161.50p 163.50p 159.50p 163.00p 502710
24/09/2020 160.50p 161.50p 159.00p 159.00p 729182
23/09/2020 163.00p 165.00p 161.50p 162.50p 616743
22/09/2020 160.50p 162.50p 159.50p 160.50p 658670
21/09/2020 161.50p 162.50p 158.00p 160.00p 651917
18/09/2020 163.50p 163.50p 161.44p 163.00p 1228150
17/09/2020 161.50p 163.00p 160.23p 163.00p 534170
16/09/2020 162.50p 164.50p 162.00p 163.00p 1079348
15/09/2020 161.00p 165.33p 159.72p 164.50p 1047296
14/09/2020 159.00p 161.50p 157.50p 161.00p 374605
11/09/2020 157.00p 159.00p 155.60p 156.00p 399319
10/09/2020 157.00p 158.50p 154.00p 156.00p 565204
09/09/2020 154.00p 157.97p 152.88p 155.00p 623418
08/09/2020 155.50p 157.54p 153.50p 154.00p 1080767
07/09/2020 154.50p 157.00p 153.00p 155.00p 363951
04/09/2020 154.00p 155.50p 151.78p 153.00p 763826
03/09/2020 160.50p 161.50p 153.00p 154.00p 295941
02/09/2020 160.50p 161.00p 156.90p 158.50p 753652
01/09/2020 157.50p 160.00p 156.50p 159.00p 1389548
28/08/2020 160.00p 161.00p 156.83p 157.50p 862992
27/08/2020 158.50p 159.00p 156.50p 159.00p 1042602
26/08/2020 160.00p 160.00p 157.50p 157.50p 790197
25/08/2020 160.00p 160.00p 156.96p 157.00p 588179
24/08/2020 161.50p 161.75p 158.00p 158.50p 931772
21/08/2020 159.00p 160.16p 157.41p 160.00p 900064
20/08/2020 157.00p 160.67p 157.00p 160.00p 454690
19/08/2020 159.50p 160.15p 157.00p 158.50p 532977
18/08/2020 159.00p 161.24p 158.00p 159.50p 595173
17/08/2020 157.00p 160.50p 157.00p 159.00p 712478
14/08/2020 157.00p 160.00p 156.50p 157.50p 457496
13/08/2020 160.00p 161.42p 158.50p 159.00p 1560038
12/08/2020 160.00p 161.00p 158.50p 160.50p 1667311
11/08/2020 163.00p 163.00p 159.00p 160.00p 696137
10/08/2020 163.00p 163.00p 161.02p 162.00p 398352
07/08/2020 161.00p 162.94p 157.83p 162.00p 450812
06/08/2020 161.00p 162.50p 160.00p 161.00p 482626
05/08/2020 161.00p 161.21p 159.50p 161.00p 855208
04/08/2020 159.50p 160.50p 159.00p 160.00p 659449
03/08/2020 157.00p 158.50p 155.00p 157.50p 1163544
31/07/2020 158.00p 160.98p 154.97p 157.00p 794170
30/07/2020 162.00p 162.40p 158.50p 159.00p 689311
29/07/2020 162.50p 164.00p 161.50p 163.00p 816556
28/07/2020 162.00p 165.74p 162.00p 162.50p 770058
27/07/2020 164.50p 165.00p 161.50p 161.50p 452991
24/07/2020 166.00p 168.00p 163.00p 163.00p 433162
23/07/2020 169.00p 171.70p 167.24p 168.50p 1126818
22/07/2020 170.00p 171.50p 168.00p 169.00p 472737
21/07/2020 173.00p 173.00p 168.50p 168.50p 1427934
20/07/2020 170.50p 171.50p 168.50p 169.50p 527896
17/07/2020 167.50p 171.00p 166.50p 170.50p 1504423
16/07/2020 169.00p 171.94p 168.17p 169.50p 1216441
15/07/2020 168.50p 169.88p 165.50p 169.50p 1387195
14/07/2020 168.50p 169.00p 163.50p 164.50p 1899833
13/07/2020 169.50p 171.00p 168.00p 171.00p 945900
10/07/2020 165.00p 170.00p 165.00p 168.50p 1067058
09/07/2020 168.50p 170.00p 166.50p 166.50p 569417
08/07/2020 166.00p 169.50p 166.00p 168.00p 407175
07/07/2020 165.00p 169.50p 165.00p 167.50p 489879
06/07/2020 170.00p 171.50p 168.03p 169.50p 948314
03/07/2020 169.00p 169.33p 167.00p 167.50p 255705
02/07/2020 166.50p 169.00p 165.50p 168.00p 1958693
01/07/2020 163.50p 166.50p 163.50p 166.50p 986594
30/06/2020 162.00p 163.00p 160.24p 162.00p 448926
29/06/2020 160.00p 162.50p 159.00p 161.00p 971610
26/06/2020 164.00p 164.21p 160.51p 162.00p 337081
25/06/2020 157.00p 161.00p 157.00p 159.50p 493202
24/06/2020 162.50p 163.53p 158.00p 158.50p 746123
23/06/2020 161.50p 164.00p 161.50p 163.00p 608213
22/06/2020 162.00p 163.00p 159.45p 161.00p 798043
19/06/2020 152.00p 163.00p 152.00p 162.50p 7595096
18/06/2020 156.00p 157.39p 153.25p 156.50p 887707
17/06/2020 157.00p 157.50p 154.30p 157.00p 886857
16/06/2020 154.00p 157.00p 152.00p 155.00p 1399536
15/06/2020 148.00p 154.50p 146.50p 154.00p 970317
12/06/2020 152.00p 154.50p 149.26p 150.50p 1378738
11/06/2020 154.50p 157.00p 152.00p 154.00p 475984
10/06/2020 155.00p 159.00p 155.00p 157.50p 666087
09/06/2020 157.50p 159.50p 156.25p 159.00p 479537
08/06/2020 155.50p 159.00p 155.50p 158.00p 824783
05/06/2020 156.00p 160.50p 155.00p 158.50p 612402
04/06/2020 160.00p 160.50p 156.14p 157.50p 590865
03/06/2020 158.50p 162.00p 156.50p 160.00p 423964
02/06/2020 160.00p 162.50p 158.50p 159.50p 756139
01/06/2020 164.00p 164.00p 160.00p 161.00p 444213
29/05/2020 164.00p 164.00p 159.00p 160.00p 300127
28/05/2020 160.00p 163.25p 160.00p 162.50p 859976
27/05/2020 166.50p 168.00p 158.50p 158.50p 789248
26/05/2020 169.00p 169.00p 164.00p 166.50p 599459
25/05/2020 159.00p 163.00p 159.00p 163.00p 321069
22/05/2020 159.00p 163.00p 159.00p 163.00p 321069
21/05/2020 163.50p 164.50p 160.75p 162.50p 410173
20/05/2020 164.50p 165.77p 160.00p 165.00p 902696
19/05/2020 165.50p 165.50p 161.50p 163.50p 1030730
18/05/2020 162.00p 166.00p 158.95p 166.00p 1598165
15/05/2020 160.00p 162.00p 156.44p 162.00p 626007
14/05/2020 161.50p 161.50p 155.00p 157.00p 553210
13/05/2020 163.00p 163.00p 158.50p 162.50p 491042
12/05/2020 157.50p 163.50p 153.65p 163.50p 1527291
11/05/2020 153.00p 157.00p 149.16p 156.50p 752507
08/05/2020 149.00p 151.50p 145.00p 151.00p 979520
07/05/2020 149.00p 151.50p 145.00p 151.00p 979520
06/05/2020 148.50p 149.50p 145.00p 149.50p 304641
05/05/2020 147.00p 148.00p 142.50p 148.00p 535619
04/05/2020 143.00p 144.90p 141.00p 144.50p 283973
01/05/2020 143.50p 145.50p 141.50p 144.00p 454512
30/04/2020 148.00p 149.35p 144.00p 144.00p 671371
29/04/2020 146.50p 150.00p 145.50p 149.00p 923819
28/04/2020 149.00p 149.50p 147.00p 148.00p 808101
27/04/2020 145.50p 149.50p 143.00p 149.00p 1187047
24/04/2020 141.50p 145.00p 139.80p 145.00p 281432
23/04/2020 143.00p 145.00p 139.85p 144.00p 515581
22/04/2020 140.00p 143.00p 136.50p 143.00p 461089
21/04/2020 136.00p 140.50p 135.46p 138.50p 603903
20/04/2020 140.00p 140.72p 135.00p 140.00p 1157922
17/04/2020 140.00p 140.00p 134.00p 138.50p 651567
16/04/2020 131.50p 133.50p 127.50p 133.50p 497194
15/04/2020 131.50p 131.50p 126.00p 131.00p 455565
14/04/2020 131.50p 133.00p 125.00p 130.00p 767609
09/04/2020 130.00p 130.50p 126.50p 127.50p 513318
08/04/2020 128.00p 129.50p 125.25p 129.50p 884658
07/04/2020 125.50p 130.61p 125.50p 129.00p 1572758
06/04/2020 125.50p 127.50p 122.00p 127.50p 578264
03/04/2020 117.00p 122.50p 117.00p 121.00p 520775
02/04/2020 121.50p 123.00p 115.50p 122.00p 1202084
01/04/2020 122.00p 123.88p 115.50p 120.00p 846750
31/03/2020 124.00p 125.00p 118.50p 123.00p 1468385
30/03/2020 123.00p 124.00p 117.60p 124.00p 597921
27/03/2020 122.50p 122.50p 117.00p 121.00p 1531160
26/03/2020 117.00p 123.00p 116.00p 121.50p 2410889
25/03/2020 127.00p 133.00p 120.00p 121.50p 1853206
24/03/2020 116.00p 123.50p 116.00p 123.00p 504121
23/03/2020 123.50p 123.50p 113.50p 115.00p 2153529
20/03/2020 107.50p 128.00p 103.26p 128.00p 1672590
19/03/2020 100.00p 106.00p 98.68p 101.00p 874438
18/03/2020 105.00p 108.50p 100.00p 102.00p 922952
17/03/2020 113.00p 115.01p 100.00p 103.00p 944640
16/03/2020 116.00p 118.55p 104.50p 113.50p 1053110
13/03/2020 122.50p 126.00p 118.00p 120.00p 1029808
12/03/2020 127.50p 127.50p 118.00p 121.50p 979181
11/03/2020 133.00p 133.00p 127.63p 130.00p 282932
10/03/2020 131.50p 134.35p 128.50p 130.50p 739696
09/03/2020 135.00p 136.50p 124.00p 130.50p 896718
06/03/2020 140.00p 140.00p 135.18p 135.50p 519161
05/03/2020 143.00p 143.00p 138.00p 142.00p 451069
04/03/2020 139.00p 143.00p 138.00p 142.50p 1169095
03/03/2020 139.00p 146.84p 138.55p 141.50p 2037821
02/03/2020 137.50p 142.00p 135.43p 140.00p 490890

*Close Price adjusted for both dividends and splits