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
29/01/2019 129.00p 132.00p 129.00p 130.00p 458293
28/01/2019 131.00p 131.75p 129.00p 131.00p 230507
25/01/2019 131.83p 132.50p 131.00p 132.50p 148592
24/01/2019 132.50p 132.50p 131.00p 131.50p 186335
23/01/2019 131.50p 132.97p 131.00p 132.75p 423512
22/01/2019 136.00p 137.00p 131.75p 132.50p 344634
21/01/2019 134.50p 137.50p 131.50p 137.00p 641519
18/01/2019 131.00p 134.00p 130.25p 134.00p 1198564
17/01/2019 131.00p 132.50p 130.11p 131.75p 97751
16/01/2019 131.00p 131.00p 129.50p 129.50p 278227
15/01/2019 130.00p 131.20p 128.50p 130.50p 281119
14/01/2019 130.00p 130.50p 128.75p 130.00p 159559
11/01/2019 128.50p 131.35p 128.50p 130.50p 304529
10/01/2019 127.00p 129.50p 126.50p 129.00p 361305
09/01/2019 127.00p 128.50p 125.86p 128.50p 1567462
08/01/2019 125.50p 127.00p 123.97p 127.00p 497006
07/01/2019 124.50p 125.00p 122.00p 125.00p 296172
04/01/2019 120.00p 125.00p 119.00p 123.00p 771961
03/01/2019 119.00p 123.46p 116.24p 120.75p 547217
02/01/2019 120.00p 120.00p 116.50p 118.00p 265296
31/12/2018 117.50p 121.20p 117.50p 119.50p 76733
28/12/2018 117.00p 122.00p 117.00p 120.50p 367765
27/12/2018 116.00p 117.40p 113.00p 116.00p 249467
24/12/2018 117.50p 117.83p 117.00p 117.00p 182698
21/12/2018 122.00p 122.00p 116.50p 117.00p 824962
20/12/2018 122.50p 127.00p 120.00p 123.00p 451520
19/12/2018 127.50p 128.50p 123.00p 127.50p 783657
18/12/2018 132.00p 133.50p 128.00p 130.00p 227816
17/12/2018 133.50p 135.00p 132.50p 135.00p 171653
14/12/2018 135.00p 136.00p 132.50p 135.00p 282336
13/12/2018 137.00p 137.50p 135.00p 135.00p 145576
12/12/2018 133.00p 136.50p 133.00p 136.50p 107222
11/12/2018 131.00p 135.50p 130.00p 135.00p 340771
10/12/2018 132.00p 132.50p 129.00p 131.00p 273199
07/12/2018 135.50p 135.50p 133.00p 133.50p 205548
06/12/2018 136.50p 137.03p 132.50p 133.50p 461465
05/12/2018 139.50p 141.00p 137.50p 139.00p 278430
04/12/2018 142.50p 145.00p 141.25p 141.50p 618238
03/12/2018 141.50p 143.50p 140.00p 142.50p 642081
30/11/2018 138.00p 140.00p 138.00p 140.00p 251421
29/11/2018 138.00p 139.50p 137.50p 139.00p 1099778
28/11/2018 137.00p 139.00p 135.50p 137.00p 1119603
27/11/2018 135.00p 137.00p 135.00p 137.00p 187928
26/11/2018 135.00p 138.50p 134.83p 137.00p 267300
23/11/2018 135.50p 136.00p 134.38p 136.00p 210729
22/11/2018 136.50p 136.50p 134.38p 135.50p 131630
21/11/2018 136.00p 137.00p 134.80p 137.00p 173720
20/11/2018 139.50p 139.78p 135.00p 136.00p 519049
19/11/2018 140.50p 141.17p 139.76p 141.00p 535500
16/11/2018 137.50p 141.50p 137.50p 141.50p 189727
15/11/2018 136.50p 138.00p 135.00p 138.00p 233822
14/11/2018 138.00p 139.00p 135.00p 135.00p 246549
13/11/2018 143.00p 143.00p 138.00p 138.00p 331508
12/11/2018 142.50p 145.00p 142.47p 143.00p 960347
09/11/2018 143.50p 143.50p 141.75p 142.50p 228922
08/11/2018 141.00p 144.18p 140.00p 141.50p 583799
07/11/2018 139.50p 141.30p 138.50p 139.50p 454258
06/11/2018 137.00p 139.50p 135.78p 137.50p 427246
05/11/2018 136.00p 137.00p 135.35p 135.50p 190455
02/11/2018 135.00p 137.00p 133.50p 134.50p 411500
01/11/2018 130.50p 135.00p 129.00p 133.50p 333084
31/10/2018 129.50p 131.00p 127.00p 129.00p 442549
30/10/2018 125.00p 126.13p 124.26p 126.00p 159560
29/10/2018 124.50p 126.72p 122.00p 126.50p 545034
26/10/2018 126.00p 126.75p 121.00p 121.50p 382301
25/10/2018 131.00p 131.00p 125.59p 127.00p 399607
24/10/2018 133.00p 133.00p 131.00p 132.00p 1089185
23/10/2018 133.00p 133.98p 129.14p 132.00p 274843
22/10/2018 137.00p 137.00p 133.00p 135.00p 235616
19/10/2018 138.00p 138.50p 136.50p 138.50p 223066
18/10/2018 137.00p 138.00p 136.00p 138.00p 281866
17/10/2018 135.00p 136.50p 133.72p 134.50p 295286
16/10/2018 132.00p 134.50p 131.50p 134.50p 189631
15/10/2018 131.50p 133.50p 129.12p 132.50p 334733
12/10/2018 130.00p 131.32p 128.53p 131.00p 2461454
11/10/2018 133.50p 133.50p 128.00p 128.00p 786890
10/10/2018 140.00p 140.00p 136.00p 137.00p 902988
09/10/2018 141.50p 142.50p 140.00p 140.00p 1398597
08/10/2018 142.00p 143.50p 140.50p 141.50p 12216165
05/10/2018 145.00p 146.00p 142.00p 142.00p 1605701
04/10/2018 148.00p 148.53p 145.00p 145.00p 294888
03/10/2018 150.50p 150.50p 148.50p 150.50p 256669
02/10/2018 150.00p 150.75p 149.00p 150.50p 268486
01/10/2018 148.50p 150.00p 144.75p 148.50p 237284
28/09/2018 148.00p 149.00p 146.22p 149.00p 267437
27/09/2018 147.00p 148.00p 146.00p 148.00p 632975
26/09/2018 146.00p 147.00p 145.43p 146.00p 233509
25/09/2018 144.00p 146.00p 144.00p 145.00p 353550
24/09/2018 145.00p 146.13p 144.42p 145.50p 370624
21/09/2018 144.00p 146.00p 143.50p 146.00p 917229
20/09/2018 144.50p 145.00p 143.00p 143.00p 374515
19/09/2018 143.50p 145.00p 143.25p 144.00p 250675
18/09/2018 144.00p 145.00p 142.00p 144.00p 414542
17/09/2018 143.50p 144.14p 141.50p 141.50p 456287
14/09/2018 144.00p 145.00p 143.50p 143.50p 228903
13/09/2018 145.50p 146.17p 143.00p 144.50p 322617
12/09/2018 145.00p 146.00p 144.53p 145.50p 304126
11/09/2018 146.50p 147.00p 144.00p 144.50p 265994
10/09/2018 146.50p 147.00p 145.00p 145.50p 434823
07/09/2018 146.00p 146.73p 143.00p 146.00p 433438
06/09/2018 146.50p 148.16p 145.00p 145.00p 697243
05/09/2018 147.00p 149.62p 146.50p 146.50p 230954
04/09/2018 149.50p 150.34p 147.92p 148.00p 184789
03/09/2018 147.50p 149.70p 147.07p 148.50p 569263
31/08/2018 148.00p 148.50p 145.50p 145.50p 597990
30/08/2018 147.50p 148.61p 146.00p 146.75p 379348
29/08/2018 147.50p 149.00p 146.92p 147.50p 442907
28/08/2018 146.00p 149.00p 145.88p 148.00p 895025
24/08/2018 144.00p 146.00p 142.98p 145.50p 322094
23/08/2018 142.00p 144.07p 142.00p 142.50p 177063
22/08/2018 143.00p 143.78p 142.50p 143.25p 282960
21/08/2018 143.50p 144.00p 142.50p 144.00p 514495
20/08/2018 143.50p 145.35p 142.40p 143.00p 388015
17/08/2018 144.50p 144.70p 142.50p 143.00p 644787
16/08/2018 145.00p 145.00p 142.01p 143.75p 1310591
15/08/2018 144.00p 144.50p 142.00p 144.00p 208115
14/08/2018 144.00p 144.80p 143.00p 143.50p 291258
13/08/2018 141.50p 145.48p 141.40p 144.50p 452686
10/08/2018 138.00p 142.52p 136.81p 141.50p 827094
09/08/2018 136.00p 138.00p 135.85p 137.00p 572360
08/08/2018 136.07p 136.80p 135.89p 136.50p 242310
07/08/2018 136.00p 137.00p 134.40p 135.50p 524946
06/08/2018 134.50p 136.00p 134.50p 134.75p 197582
03/08/2018 134.00p 135.50p 133.40p 134.00p 310579
02/08/2018 133.50p 135.14p 132.48p 134.50p 426412
01/08/2018 135.00p 135.50p 134.00p 134.75p 189857
31/07/2018 134.50p 135.50p 133.50p 135.50p 164604
30/07/2018 136.00p 137.15p 134.00p 135.50p 261698
27/07/2018 134.50p 138.32p 133.50p 136.00p 476828
26/07/2018 132.50p 135.50p 132.50p 133.00p 246877
25/07/2018 134.50p 136.00p 134.50p 136.00p 238903
24/07/2018 133.50p 136.35p 133.50p 135.50p 387707
23/07/2018 133.50p 135.26p 133.00p 134.25p 204728
20/07/2018 134.00p 135.50p 134.00p 134.75p 143316
19/07/2018 135.00p 135.50p 133.00p 135.50p 621916
18/07/2018 134.50p 135.00p 133.00p 134.00p 557959
17/07/2018 134.00p 134.35p 133.50p 133.75p 181179
16/07/2018 133.00p 134.00p 133.00p 133.25p 284914
13/07/2018 133.00p 134.00p 132.44p 133.50p 175003
12/07/2018 132.00p 133.22p 131.10p 132.00p 203654
11/07/2018 128.50p 133.00p 128.50p 132.00p 259182
10/07/2018 130.50p 131.47p 129.02p 130.50p 128205
09/07/2018 130.00p 130.50p 128.30p 130.00p 190660
06/07/2018 129.50p 129.75p 128.32p 128.75p 94736
05/07/2018 127.50p 130.04p 127.06p 130.00p 236416
04/07/2018 127.50p 127.50p 126.55p 127.50p 180728
03/07/2018 128.00p 128.00p 126.01p 127.00p 216805
02/07/2018 129.26p 129.70p 128.35p 129.25p 218765
29/06/2018 127.00p 129.57p 127.00p 129.00p 441173
28/06/2018 128.00p 130.50p 127.00p 127.00p 141377
27/06/2018 130.50p 131.29p 128.00p 128.00p 195339
26/06/2018 133.00p 133.00p 130.00p 130.50p 308946
25/06/2018 132.00p 133.40p 131.50p 132.00p 119916
22/06/2018 134.00p 134.46p 133.00p 133.00p 287037
21/06/2018 132.50p 135.00p 132.38p 133.50p 592473
20/06/2018 130.50p 132.50p 128.20p 131.00p 455821
19/06/2018 128.50p 129.50p 126.90p 129.50p 125291
18/06/2018 128.50p 129.50p 126.82p 128.00p 331653
15/06/2018 127.00p 128.00p 125.63p 127.00p 367268
14/06/2018 127.00p 127.00p 125.51p 126.50p 236439
13/06/2018 126.00p 127.00p 125.70p 127.00p 390868
12/06/2018 127.00p 127.00p 125.22p 127.00p 158647
11/06/2018 127.50p 127.50p 125.52p 127.50p 348413
08/06/2018 127.50p 127.80p 126.50p 127.25p 252401
07/06/2018 125.00p 128.00p 125.00p 127.00p 263040
06/06/2018 124.50p 127.00p 123.90p 125.50p 384188
05/06/2018 124.50p 124.50p 123.56p 123.75p 126077
04/06/2018 123.00p 125.00p 122.37p 123.25p 219534
01/06/2018 122.50p 123.00p 120.89p 123.00p 149077
31/05/2018 120.50p 122.50p 120.35p 121.50p 192948
30/05/2018 120.50p 120.50p 118.70p 120.00p 110732
29/05/2018 121.50p 123.00p 119.50p 120.50p 153444
25/05/2018 123.50p 123.50p 122.06p 122.75p 141603
24/05/2018 121.50p 123.46p 121.45p 121.50p 171940
23/05/2018 120.50p 122.76p 120.50p 122.50p 214232
22/05/2018 120.00p 122.90p 118.34p 122.50p 433121
21/05/2018 120.00p 121.29p 118.67p 120.00p 267788
18/05/2018 119.00p 120.00p 118.11p 119.25p 285180
17/05/2018 118.00p 118.39p 116.64p 118.00p 334005
16/05/2018 117.00p 118.00p 116.00p 118.00p 196331
15/05/2018 116.16p 117.11p 116.16p 116.50p 125223
14/05/2018 116.50p 117.00p 115.56p 116.75p 921624
11/05/2018 113.50p 116.00p 112.00p 115.50p 670344
10/05/2018 112.50p 113.40p 111.97p 112.50p 261293
09/05/2018 112.00p 112.50p 110.50p 112.00p 542620
08/05/2018 111.00p 111.06p 109.50p 111.00p 453558
04/05/2018 110.50p 111.35p 110.02p 110.75p 89590
03/05/2018 112.00p 112.26p 109.50p 109.50p 344620
02/05/2018 112.00p 112.88p 111.00p 111.25p 247190
01/05/2018 111.50p 111.64p 110.86p 111.50p 341738
30/04/2018 110.00p 112.00p 109.86p 112.00p 315688
27/04/2018 109.00p 110.00p 108.50p 110.00p 235070
26/04/2018 107.25p 108.61p 106.75p 108.50p 226744
25/04/2018 108.00p 108.00p 106.22p 107.25p 213797
24/04/2018 108.00p 108.50p 106.22p 107.25p 341289
23/04/2018 107.00p 107.82p 105.76p 106.50p 181083
20/04/2018 104.50p 106.50p 104.20p 105.50p 676343
19/04/2018 104.50p 105.35p 103.50p 105.00p 1473873
18/04/2018 103.50p 105.50p 103.50p 105.50p 548556
17/04/2018 103.50p 104.50p 103.00p 104.50p 365904

*Close Price adjusted for both dividends and splits