Belvoir Group (BLV) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Belvoir Group

Date Open High Low Close* Volume
23/02/2017 102.00p 102.50p 102.00p 102.00p 30047
22/02/2017 102.50p 102.50p 101.00p 102.00p 37258
21/02/2017 102.50p 103.00p 100.25p 102.50p 19961
20/02/2017 103.00p 103.00p 102.00p 102.50p 13579
17/02/2017 103.00p 103.00p 102.00p 103.00p 477
16/02/2017 102.50p 103.00p 101.00p 103.00p 21942
15/02/2017 102.50p 102.95p 102.00p 102.50p 9902
14/02/2017 102.50p 103.00p 100.00p 102.50p 17319
13/02/2017 102.50p 103.00p 102.50p 102.50p 8444
10/02/2017 106.00p 106.00p 102.24p 103.00p 17467
09/02/2017 109.00p 109.00p 108.00p 109.00p 3899
08/02/2017 109.00p 109.00p 108.00p 109.00p 6408
07/02/2017 109.00p 109.00p 106.50p 109.00p 7345
06/02/2017 109.00p 110.00p 108.00p 109.00p 7743
03/02/2017 109.00p 109.50p 107.00p 109.00p 32124
02/02/2017 109.00p 109.25p 108.00p 109.00p 1250
01/02/2017 109.00p 109.00p 109.00p 109.00p 0
31/01/2017 109.00p 109.89p 108.00p 109.00p 23259
30/01/2017 109.00p 110.00p 108.00p 109.00p 8418
27/01/2017 109.00p 109.00p 108.00p 109.00p 1633
26/01/2017 109.00p 109.00p 108.00p 109.00p 2500
25/01/2017 109.00p 109.20p 108.40p 109.00p 10011
24/01/2017 109.00p 109.00p 108.50p 109.00p 5492
23/01/2017 109.00p 110.00p 108.24p 109.00p 30326
20/01/2017 109.00p 110.00p 109.00p 109.00p 16070
19/01/2017 109.00p 110.00p 109.00p 109.00p 215
18/01/2017 111.00p 111.00p 108.00p 111.00p 5299
17/01/2017 111.00p 111.00p 108.25p 111.00p 3453
16/01/2017 111.00p 111.00p 105.00p 111.00p 26334
13/01/2017 113.00p 113.00p 108.00p 111.00p 10022
12/01/2017 113.00p 113.00p 111.80p 113.00p 8926
11/01/2017 113.00p 113.00p 111.00p 113.00p 9383
10/01/2017 113.00p 114.25p 111.00p 113.00p 25248
09/01/2017 108.00p 114.00p 106.15p 113.00p 54812
06/01/2017 102.00p 109.60p 102.00p 108.00p 67846
05/01/2017 100.50p 104.50p 100.00p 102.00p 481325
04/01/2017 96.50p 103.16p 95.53p 100.50p 30538
03/01/2017 97.50p 98.00p 95.15p 96.50p 32938
30/12/2016 99.00p 99.00p 95.91p 97.50p 5379
29/12/2016 100.00p 100.00p 98.00p 99.00p 18189
28/12/2016 100.00p 100.00p 98.00p 100.00p 10000
23/12/2016 100.00p 102.00p 100.00p 100.00p 15049
22/12/2016 100.00p 102.00p 98.48p 100.00p 12043
21/12/2016 99.00p 101.20p 98.22p 100.00p 60226
20/12/2016 99.50p 101.00p 98.25p 99.00p 8291
19/12/2016 99.50p 101.00p 99.50p 99.50p 4665
16/12/2016 99.50p 101.00p 98.75p 99.50p 51536
15/12/2016 99.50p 101.00p 99.50p 99.50p 13432
14/12/2016 99.50p 100.99p 99.50p 99.50p 14056
13/12/2016 101.00p 101.00p 99.50p 99.50p 28569
12/12/2016 102.00p 102.00p 101.00p 101.00p 21280
09/12/2016 104.00p 104.60p 101.00p 102.00p 10133
08/12/2016 104.00p 104.60p 103.00p 104.00p 5681
07/12/2016 103.00p 105.00p 103.00p 104.00p 12310
06/12/2016 102.50p 105.00p 100.25p 102.00p 35892
05/12/2016 106.50p 107.00p 100.38p 102.50p 93396
02/12/2016 107.00p 109.50p 107.00p 108.50p 133736
01/12/2016 102.50p 107.00p 102.50p 107.00p 10552
30/11/2016 102.50p 104.00p 102.50p 102.50p 6929
29/11/2016 102.00p 105.00p 100.00p 102.50p 18397
28/11/2016 102.00p 107.00p 101.82p 103.50p 36745
25/11/2016 111.50p 112.00p 101.05p 102.00p 37513
24/11/2016 119.00p 119.00p 108.00p 112.50p 58804
23/11/2016 124.50p 124.50p 113.00p 120.00p 42869
22/11/2016 124.50p 125.00p 123.60p 124.50p 40692
21/11/2016 128.00p 130.00p 123.00p 124.50p 12754
18/11/2016 128.00p 130.00p 128.00p 128.00p 970
17/11/2016 128.00p 132.00p 126.55p 128.00p 12906
16/11/2016 129.00p 130.00p 126.00p 128.00p 6216
15/11/2016 131.50p 134.00p 129.00p 129.00p 12050
14/11/2016 131.00p 132.00p 128.60p 131.50p 18874
11/11/2016 133.00p 133.85p 128.35p 131.00p 9926
10/11/2016 134.50p 136.62p 130.00p 133.00p 25973
09/11/2016 133.50p 136.85p 130.18p 135.50p 13826
08/11/2016 139.50p 142.00p 138.10p 138.50p 8718
07/11/2016 147.50p 147.50p 139.50p 139.50p 17783
04/11/2016 150.00p 150.00p 145.00p 149.00p 3577
03/11/2016 150.00p 150.00p 147.00p 150.00p 1393
02/11/2016 150.00p 150.00p 147.00p 150.00p 6200
01/11/2016 150.00p 150.60p 147.00p 150.00p 1775
31/10/2016 150.00p 151.80p 147.00p 150.00p 20849
28/10/2016 146.50p 150.00p 146.50p 150.00p 3338
27/10/2016 146.50p 147.85p 146.50p 146.50p 2424
26/10/2016 146.50p 146.50p 146.50p 146.50p 0
25/10/2016 144.50p 146.50p 144.50p 146.50p 5669
24/10/2016 142.50p 146.00p 141.00p 144.50p 41483
21/10/2016 142.50p 145.00p 142.50p 142.50p 661
20/10/2016 142.50p 142.85p 142.50p 142.50p 1633
19/10/2016 142.50p 144.25p 142.50p 142.50p 1721
18/10/2016 141.50p 144.00p 140.50p 142.50p 16413
17/10/2016 140.50p 145.00p 139.15p 141.50p 20500
14/10/2016 140.50p 144.00p 137.00p 140.50p 7269
13/10/2016 140.50p 142.00p 139.00p 140.50p 18687
12/10/2016 143.00p 144.58p 137.96p 140.50p 9317
11/10/2016 145.00p 147.00p 140.00p 143.00p 17445
10/10/2016 144.00p 150.00p 141.20p 146.00p 5245
07/10/2016 142.00p 147.92p 139.50p 144.00p 21870
06/10/2016 137.00p 145.00p 136.40p 140.00p 39093
05/10/2016 136.00p 137.00p 135.80p 137.00p 6776
04/10/2016 138.50p 138.50p 135.00p 136.50p 32919
03/10/2016 138.00p 138.80p 138.00p 138.50p 4000
30/09/2016 142.50p 142.50p 135.05p 138.00p 41429
29/09/2016 142.50p 143.25p 140.10p 142.50p 29746
28/09/2016 142.50p 143.50p 142.50p 142.50p 40745
27/09/2016 144.00p 144.00p 139.07p 142.50p 25995
26/09/2016 144.50p 146.00p 143.50p 144.00p 13235
23/09/2016 144.00p 146.00p 144.00p 144.50p 5084
22/09/2016 147.00p 147.00p 143.50p 144.00p 43352
21/09/2016 149.00p 150.64p 143.00p 147.00p 44488
20/09/2016 149.00p 152.00p 147.56p 149.00p 1715
19/09/2016 149.00p 152.00p 149.00p 149.00p 21572
16/09/2016 150.50p 152.00p 147.60p 149.00p 21789
15/09/2016 156.00p 156.00p 145.00p 150.50p 33718
14/09/2016 152.00p 161.50p 152.00p 158.50p 21787
13/09/2016 156.50p 157.00p 152.00p 152.00p 14698
12/09/2016 158.00p 160.00p 152.20p 156.50p 44063
09/09/2016 156.00p 162.00p 154.50p 158.00p 54006
08/09/2016 146.00p 162.00p 146.00p 156.00p 118762
07/09/2016 144.00p 154.70p 143.00p 146.00p 84522
06/09/2016 134.50p 147.92p 133.99p 144.00p 188131
05/09/2016 136.00p 136.00p 132.00p 133.50p 584
02/09/2016 136.00p 138.40p 133.00p 136.00p 3203
01/09/2016 136.00p 138.40p 136.00p 136.00p 681
31/08/2016 130.50p 140.40p 129.00p 136.00p 25974
30/08/2016 130.50p 130.50p 130.50p 130.50p 0
26/08/2016 128.50p 133.00p 128.50p 130.50p 14184
25/08/2016 128.50p 132.00p 128.50p 128.50p 225
24/08/2016 128.50p 132.00p 128.50p 128.50p 71
23/08/2016 126.50p 128.50p 125.50p 128.50p 5000
22/08/2016 126.50p 126.80p 125.00p 126.50p 27326
19/08/2016 126.50p 126.50p 125.25p 126.50p 5956
18/08/2016 126.50p 126.50p 125.00p 126.50p 5150
17/08/2016 129.50p 130.00p 120.25p 126.50p 27753
16/08/2016 129.50p 129.50p 129.50p 129.50p 0
15/08/2016 132.00p 132.00p 125.00p 129.50p 10333
12/08/2016 130.00p 133.00p 130.00p 132.00p 4510
11/08/2016 134.00p 135.00p 127.00p 130.00p 32156
10/08/2016 134.00p 135.00p 131.00p 134.00p 22171
09/08/2016 134.00p 135.00p 131.00p 134.00p 24959
08/08/2016 134.00p 136.00p 131.00p 134.00p 15301
05/08/2016 134.00p 135.00p 131.00p 134.00p 29025
04/08/2016 133.00p 134.00p 133.00p 133.00p 70
03/08/2016 134.50p 134.50p 131.00p 133.00p 19738
02/08/2016 134.50p 136.20p 134.00p 134.50p 4619
01/08/2016 134.50p 134.50p 134.00p 134.50p 1391
29/07/2016 134.50p 134.80p 134.00p 134.50p 19567
28/07/2016 135.00p 135.00p 131.00p 134.50p 20010
27/07/2016 136.50p 136.50p 131.00p 135.00p 8380
26/07/2016 136.50p 136.50p 136.50p 136.50p 0
25/07/2016 136.50p 137.90p 133.50p 136.50p 7981
22/07/2016 136.00p 139.00p 133.00p 136.50p 25028
21/07/2016 134.50p 137.60p 134.00p 136.00p 4591
20/07/2016 131.50p 135.00p 131.50p 134.50p 19693
19/07/2016 134.50p 135.00p 130.50p 131.50p 38188
18/07/2016 127.50p 130.00p 126.75p 128.00p 1589
15/07/2016 125.50p 129.92p 124.00p 127.50p 18003
14/07/2016 126.50p 128.99p 124.75p 125.50p 11787
13/07/2016 130.50p 130.75p 120.56p 126.50p 46294
12/07/2016 131.50p 132.90p 128.60p 130.50p 49700
11/07/2016 131.50p 133.25p 131.50p 131.50p 32555
08/07/2016 131.50p 133.30p 128.00p 131.50p 3609
07/07/2016 128.50p 133.30p 128.50p 131.50p 44742
06/07/2016 131.50p 132.20p 127.00p 128.50p 58368
05/07/2016 138.00p 141.20p 128.00p 131.50p 59844
04/07/2016 129.50p 142.90p 129.50p 138.50p 108721
01/07/2016 126.50p 133.00p 125.30p 129.50p 29124
30/06/2016 125.50p 126.90p 122.01p 125.50p 14545
29/06/2016 125.00p 127.90p 122.52p 125.50p 15062
28/06/2016 124.00p 126.20p 122.00p 125.00p 12839
27/06/2016 127.00p 129.40p 122.00p 124.00p 25249
24/06/2016 121.00p 129.94p 85.00p 128.00p 95654
23/06/2016 126.50p 129.60p 125.50p 128.00p 41406
22/06/2016 126.50p 128.00p 125.50p 126.50p 71104
21/06/2016 125.00p 130.00p 125.00p 126.50p 53555
20/06/2016 124.50p 128.40p 122.00p 125.00p 88884
17/06/2016 121.50p 121.50p 118.00p 121.50p 2118
16/06/2016 121.50p 121.50p 121.50p 121.50p 0
15/06/2016 121.50p 121.50p 121.00p 121.50p 0
14/06/2016 121.50p 121.50p 118.00p 121.00p 3000
13/06/2016 121.50p 121.50p 120.00p 121.50p 14709
10/06/2016 121.50p 121.50p 120.00p 121.50p 5000
09/06/2016 121.50p 121.50p 118.00p 121.50p 39929
08/06/2016 121.50p 124.00p 119.00p 121.50p 13108
07/06/2016 119.00p 126.00p 112.00p 121.50p 616933
06/06/2016 117.00p 117.00p 117.00p 117.00p 0
03/06/2016 117.00p 118.00p 117.00p 117.00p 750
02/06/2016 118.00p 120.00p 114.00p 117.00p 6818
01/06/2016 118.00p 119.00p 117.00p 118.00p 2050
31/05/2016 118.00p 118.00p 118.00p 118.00p 103
27/05/2016 117.00p 118.00p 117.00p 118.00p 1271
26/05/2016 117.50p 117.50p 117.50p 117.50p 0
25/05/2016 118.50p 118.50p 115.25p 117.50p 2000
24/05/2016 118.50p 118.50p 118.50p 118.50p 0
23/05/2016 118.50p 118.50p 115.00p 118.50p 6977
20/05/2016 118.50p 118.50p 116.00p 118.50p 1000
19/05/2016 118.50p 120.75p 116.17p 118.50p 3100
18/05/2016 116.50p 118.50p 116.50p 118.50p 0
17/05/2016 119.50p 119.50p 115.13p 116.50p 8333
16/05/2016 121.00p 121.75p 117.00p 119.50p 3162
13/05/2016 122.50p 122.50p 118.00p 121.50p 50852

*Close Price adjusted for both dividends and splits