Belvoir Group (BLV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
28/07/2015 127.50p 127.50p 125.00p 127.50p 51000
27/07/2015 131.50p 131.50p 127.50p 127.50p 10640
24/07/2015 131.50p 131.50p 130.25p 131.50p 2629
23/07/2015 131.50p 131.50p 130.00p 131.50p 1000
22/07/2015 131.50p 131.50p 130.25p 131.50p 232
21/07/2015 131.50p 131.50p 125.00p 131.50p 139744
20/07/2015 131.50p 131.50p 130.00p 131.50p 4911
17/07/2015 131.50p 131.50p 130.50p 131.50p 1652
16/07/2015 131.50p 131.50p 130.00p 131.50p 100
15/07/2015 131.50p 131.50p 131.50p 131.50p 0
14/07/2015 132.50p 132.50p 130.00p 131.50p 629
13/07/2015 132.50p 132.50p 131.90p 132.50p 42
10/07/2015 132.50p 132.50p 132.50p 132.50p 0
09/07/2015 132.50p 132.75p 130.08p 132.50p 6379
08/07/2015 132.50p 132.50p 127.00p 132.50p 17750
07/07/2015 133.50p 133.50p 132.00p 132.50p 6255
06/07/2015 133.50p 133.65p 132.05p 133.50p 1231
03/07/2015 131.50p 133.50p 131.50p 133.50p 12606
02/07/2015 130.00p 132.40p 130.00p 131.50p 3312
01/07/2015 131.50p 132.17p 130.00p 130.50p 2190
30/06/2015 131.00p 131.50p 131.00p 131.50p 0
29/06/2015 133.00p 133.00p 128.05p 131.00p 14144
26/06/2015 133.00p 135.40p 130.00p 133.00p 24630
25/06/2015 135.00p 137.40p 132.00p 133.00p 17225
24/06/2015 131.50p 137.88p 128.00p 135.00p 4070
23/06/2015 131.50p 135.00p 128.50p 131.50p 17543
22/06/2015 127.50p 130.00p 127.50p 128.50p 11338
19/06/2015 126.50p 129.50p 126.50p 127.50p 3516
18/06/2015 129.00p 134.00p 126.08p 126.50p 29141
17/06/2015 129.00p 132.88p 125.13p 129.00p 2500
16/06/2015 125.50p 126.97p 125.13p 125.50p 3426
15/06/2015 123.00p 126.97p 123.00p 125.50p 8002
12/06/2015 123.00p 123.00p 123.00p 123.00p 0
11/06/2015 124.50p 126.50p 122.00p 123.00p 15896
10/06/2015 123.50p 127.00p 121.75p 124.50p 9821
09/06/2015 122.50p 127.00p 122.50p 123.50p 7866
08/06/2015 122.50p 122.50p 122.50p 122.50p 0
05/06/2015 122.50p 127.00p 122.50p 122.50p 98
04/06/2015 121.50p 125.92p 121.50p 122.50p 3420
03/06/2015 120.00p 124.50p 120.00p 121.50p 5000
02/06/2015 120.00p 120.00p 117.00p 120.00p 3174
01/06/2015 120.00p 124.50p 120.00p 120.00p 93
29/05/2015 120.00p 123.80p 120.00p 120.00p 79
28/05/2015 120.00p 120.00p 120.00p 120.00p 0
27/05/2015 120.00p 123.75p 120.00p 120.00p 808
26/05/2015 121.50p 127.85p 118.00p 120.00p 11283
22/05/2015 118.00p 127.38p 118.00p 121.50p 16566
21/05/2015 118.00p 120.00p 118.00p 118.00p 2048
20/05/2015 118.50p 118.50p 117.00p 118.00p 903
19/05/2015 119.00p 119.00p 116.50p 118.50p 870
18/05/2015 119.00p 119.00p 119.00p 119.00p 0
15/05/2015 119.00p 119.00p 116.50p 119.00p 8000
14/05/2015 115.50p 115.50p 114.00p 115.50p 1733
13/05/2015 113.50p 115.50p 113.00p 115.50p 7155
12/05/2015 114.00p 116.00p 113.00p 113.50p 4287
11/05/2015 114.00p 116.94p 112.80p 114.00p 2675
08/05/2015 114.00p 116.94p 111.00p 114.00p 1088
07/05/2015 114.00p 114.00p 114.00p 114.00p 25000
06/05/2015 114.50p 114.50p 113.10p 114.00p 350
05/05/2015 115.50p 118.00p 113.10p 114.50p 5604
01/05/2015 113.00p 114.50p 112.60p 113.00p 9000
30/04/2015 113.50p 113.50p 113.00p 113.00p 2000
29/04/2015 113.50p 115.92p 113.00p 113.50p 4795
28/04/2015 114.00p 114.00p 112.75p 113.50p 7006
27/04/2015 115.50p 115.50p 114.00p 114.00p 1000
24/04/2015 115.50p 117.75p 113.50p 115.50p 7200
23/04/2015 117.50p 119.61p 115.50p 115.50p 10164
22/04/2015 121.00p 124.92p 117.50p 119.00p 15425
21/04/2015 115.50p 124.00p 115.50p 121.00p 38538
20/04/2015 114.50p 117.00p 114.50p 115.50p 15555
17/04/2015 115.00p 115.00p 113.00p 114.50p 10000
16/04/2015 115.00p 118.00p 113.00p 115.00p 33095
15/04/2015 114.00p 117.00p 114.00p 115.00p 5727
14/04/2015 114.00p 117.88p 112.00p 114.00p 3915
13/04/2015 113.00p 117.60p 110.50p 114.00p 1604
10/04/2015 113.00p 116.80p 113.00p 113.00p 4276
09/04/2015 110.00p 114.84p 108.09p 113.00p 12641
08/04/2015 110.00p 110.00p 108.00p 110.00p 3334
07/04/2015 109.00p 110.00p 108.20p 110.00p 500
02/04/2015 110.00p 111.50p 108.07p 109.00p 12387
01/04/2015 111.00p 113.00p 108.25p 110.00p 7129
31/03/2015 111.00p 111.00p 108.25p 111.00p 35000
30/03/2015 111.00p 113.50p 109.00p 111.00p 8759
27/03/2015 111.00p 114.00p 111.00p 111.00p 38917
26/03/2015 109.00p 111.50p 108.22p 111.00p 13188
25/03/2015 112.50p 112.50p 109.00p 109.00p 12379
24/03/2015 112.00p 113.00p 110.22p 112.50p 14747
23/03/2015 113.50p 114.67p 108.39p 112.00p 17845
20/03/2015 110.00p 114.00p 108.50p 113.50p 33172
19/03/2015 112.50p 114.50p 108.03p 110.00p 318100
18/03/2015 116.50p 116.50p 112.50p 112.50p 4100
17/03/2015 121.00p 121.00p 115.00p 116.50p 248190
16/03/2015 121.00p 121.00p 117.00p 121.00p 8571
13/03/2015 121.00p 121.00p 117.50p 121.00p 5169
12/03/2015 121.00p 121.00p 117.00p 121.00p 706
11/03/2015 121.00p 121.00p 117.00p 121.00p 6250
10/03/2015 121.00p 121.00p 115.00p 121.00p 12000
09/03/2015 121.00p 121.10p 121.00p 121.00p 3360
06/03/2015 121.00p 121.15p 117.25p 121.00p 9053
05/03/2015 121.00p 121.40p 121.00p 121.00p 205
04/03/2015 118.50p 121.00p 118.50p 121.00p 6100
03/03/2015 117.50p 118.50p 117.50p 118.50p 2514
02/03/2015 121.00p 121.00p 115.00p 117.50p 570967
27/02/2015 121.50p 122.00p 121.00p 121.00p 10298
26/02/2015 126.00p 126.00p 120.00p 121.50p 12920
25/02/2015 126.00p 126.00p 126.00p 126.00p 0
24/02/2015 125.00p 126.33p 122.00p 126.00p 3541
23/02/2015 128.00p 128.00p 126.00p 128.00p 10300
20/02/2015 128.00p 128.00p 128.00p 128.00p 0
19/02/2015 128.00p 128.00p 128.00p 128.00p 0
18/02/2015 128.00p 128.00p 128.00p 128.00p 0
17/02/2015 128.00p 128.00p 128.00p 128.00p 0
16/02/2015 127.00p 128.53p 127.00p 128.00p 4172
13/02/2015 127.00p 127.00p 124.00p 127.00p 168
12/02/2015 127.00p 128.00p 127.00p 127.00p 2500
11/02/2015 127.00p 127.00p 127.00p 127.00p 0
10/02/2015 123.50p 129.65p 123.50p 127.00p 10069
09/02/2015 123.50p 127.00p 115.00p 123.50p 2429409
06/02/2015 124.00p 124.00p 121.00p 123.50p 6500
05/02/2015 125.00p 126.00p 124.00p 124.00p 0
04/02/2015 126.00p 126.00p 126.00p 126.00p 0
03/02/2015 126.50p 126.50p 123.50p 126.00p 29873
02/02/2015 123.00p 123.00p 120.00p 121.50p 15743
30/01/2015 124.00p 124.00p 122.00p 123.00p 2362
29/01/2015 124.00p 126.40p 122.00p 124.00p 7743
28/01/2015 126.50p 127.20p 121.29p 124.00p 7994
27/01/2015 126.50p 126.50p 126.50p 126.50p 0
26/01/2015 126.50p 126.50p 123.00p 126.50p 2500
23/01/2015 126.50p 129.00p 126.50p 126.50p 18018
22/01/2015 124.50p 124.90p 123.10p 124.00p 2600
21/01/2015 126.50p 126.50p 123.20p 124.50p 14100
20/01/2015 130.00p 130.00p 120.35p 126.50p 12934
19/01/2015 130.00p 130.00p 126.40p 130.00p 4980
16/01/2015 131.00p 131.00p 127.40p 130.00p 1288
15/01/2015 131.00p 131.00p 131.00p 131.00p 0
14/01/2015 131.50p 132.00p 127.40p 131.00p 18386
13/01/2015 130.00p 133.00p 126.40p 131.50p 15509
12/01/2015 130.00p 131.90p 126.00p 130.00p 2923
09/01/2015 129.00p 131.00p 126.03p 130.00p 2033
08/01/2015 128.00p 130.00p 128.00p 129.00p 2250
07/01/2015 128.50p 128.50p 128.00p 128.00p 0
06/01/2015 128.50p 128.50p 128.50p 128.50p 0
05/01/2015 131.00p 135.46p 126.00p 128.50p 11185
02/01/2015 131.00p 131.00p 131.00p 131.00p 0
31/12/2014 131.00p 135.00p 131.00p 131.00p 1000
30/12/2014 131.00p 131.00p 131.00p 131.00p 0
29/12/2014 132.50p 133.00p 129.00p 131.00p 5998
24/12/2014 132.50p 132.50p 129.03p 132.50p 140
23/12/2014 133.50p 133.50p 132.50p 132.50p 0
22/12/2014 136.50p 137.00p 130.00p 133.50p 14879
19/12/2014 136.50p 137.00p 134.00p 136.50p 162973
18/12/2014 136.50p 136.50p 136.50p 136.50p 0
17/12/2014 134.50p 136.50p 134.50p 136.50p 2500
16/12/2014 134.00p 137.20p 134.00p 134.50p 1946
15/12/2014 134.00p 137.20p 134.00p 134.00p 72
12/12/2014 134.00p 135.00p 134.00p 134.00p 0
11/12/2014 135.50p 138.34p 132.23p 134.00p 5351
10/12/2014 135.50p 138.71p 132.23p 135.50p 2230
09/12/2014 137.50p 140.00p 135.50p 135.50p 5226
08/12/2014 136.50p 143.00p 136.50p 137.50p 3896
05/12/2014 130.00p 140.00p 130.00p 136.50p 37512
04/12/2014 129.00p 133.00p 126.60p 129.00p 2037
03/12/2014 129.00p 132.97p 129.00p 129.00p 1849
02/12/2014 129.00p 129.00p 129.00p 129.00p 0
01/12/2014 129.00p 129.00p 129.00p 129.00p 0
28/11/2014 129.00p 129.00p 126.20p 129.00p 665
27/11/2014 127.50p 130.00p 127.17p 129.00p 3994
26/11/2014 127.50p 127.50p 127.50p 127.50p 0
25/11/2014 126.50p 129.73p 126.50p 127.50p 6144
24/11/2014 125.50p 129.00p 122.50p 126.50p 22549
21/11/2014 124.50p 125.50p 124.50p 125.50p 0
20/11/2014 124.50p 127.50p 120.00p 124.50p 33463
19/11/2014 127.00p 127.00p 125.00p 127.00p 828
18/11/2014 126.00p 127.00p 126.00p 127.00p 15500
17/11/2014 126.00p 126.00p 125.00p 126.00p 2857
14/11/2014 125.00p 126.00p 125.00p 126.00p 10000
13/11/2014 124.50p 127.00p 124.50p 126.00p 7277
12/11/2014 124.00p 126.50p 121.00p 124.50p 4896
11/11/2014 124.00p 126.97p 121.00p 124.00p 49177
10/11/2014 123.00p 125.50p 120.10p 124.00p 12000
07/11/2014 123.00p 123.00p 120.10p 123.00p 10000
06/11/2014 123.00p 126.00p 120.10p 123.00p 10396
05/11/2014 122.00p 123.00p 122.00p 123.00p 0
04/11/2014 120.50p 122.00p 120.50p 122.00p 0
03/11/2014 120.00p 121.50p 120.00p 120.50p 5266
31/10/2014 120.00p 120.00p 120.00p 120.00p 3712
30/10/2014 122.00p 122.00p 120.00p 120.00p 0
29/10/2014 122.00p 122.00p 122.00p 122.00p 0
28/10/2014 122.00p 122.00p 119.00p 122.00p 10000
27/10/2014 120.50p 121.65p 119.00p 120.50p 21060
24/10/2014 120.50p 120.50p 120.50p 120.50p 0
23/10/2014 119.50p 121.67p 119.50p 120.50p 2458
22/10/2014 119.50p 122.00p 117.00p 119.50p 44503
21/10/2014 121.00p 121.00p 117.00p 119.50p 10370
20/10/2014 119.50p 119.50p 117.00p 119.50p 5705
17/10/2014 117.00p 119.50p 117.00p 119.50p 19500
16/10/2014 117.00p 117.00p 116.00p 117.00p 45000
15/10/2014 117.00p 118.00p 115.00p 117.00p 35095
14/10/2014 119.00p 119.00p 116.50p 117.00p 10000
13/10/2014 119.50p 119.60p 118.50p 118.50p 1682

*Close Price adjusted for both dividends and splits