Belvoir Group (BLV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
10/10/2014 124.00p 124.00p 120.00p 120.00p 36450
09/10/2014 125.00p 125.00p 122.00p 125.00p 0
08/10/2014 122.00p 122.00p 119.03p 122.00p 854
07/10/2014 122.00p 122.67p 122.00p 122.00p 80
06/10/2014 123.00p 123.00p 120.03p 122.00p 7214
03/10/2014 124.00p 124.00p 121.00p 123.00p 2328
02/10/2014 123.00p 125.10p 121.00p 124.00p 12565
01/10/2014 121.50p 121.50p 120.00p 121.50p 10000
30/09/2014 120.00p 122.00p 120.00p 121.50p 44500
29/09/2014 121.50p 122.65p 118.00p 120.00p 30523
26/09/2014 121.50p 122.65p 120.00p 121.50p 40781
25/09/2014 121.50p 122.67p 120.34p 121.50p 11644
24/09/2014 121.50p 122.00p 121.50p 121.50p 1000
23/09/2014 121.00p 121.00p 121.00p 121.00p 0
22/09/2014 121.50p 123.00p 120.30p 121.00p 32722
19/09/2014 122.00p 123.14p 120.40p 121.50p 6828
18/09/2014 122.50p 124.00p 122.00p 123.00p 1693
17/09/2014 123.00p 123.00p 121.12p 122.50p 826
16/09/2014 130.00p 130.60p 124.50p 124.50p 16822
15/09/2014 128.00p 131.80p 127.00p 130.00p 55137
12/09/2014 127.50p 129.48p 126.20p 128.00p 74206
11/09/2014 128.00p 130.34p 126.00p 127.50p 38635
10/09/2014 129.50p 131.00p 128.00p 128.00p 34783
09/09/2014 126.00p 128.00p 123.25p 127.00p 66944
08/09/2014 124.50p 130.00p 124.50p 126.00p 73857
05/09/2014 125.50p 126.00p 124.50p 124.50p 31103
04/09/2014 127.00p 127.00p 124.50p 125.50p 6899
03/09/2014 127.00p 127.00p 127.00p 127.00p 0
02/09/2014 128.00p 130.40p 124.00p 127.00p 22659
01/09/2014 127.00p 129.36p 124.07p 128.00p 34756
29/08/2014 127.00p 127.99p 127.00p 127.00p 26054
28/08/2014 125.50p 128.68p 124.00p 127.00p 32248
27/08/2014 127.50p 127.50p 120.50p 125.50p 23178
26/08/2014 125.50p 127.50p 124.00p 127.50p 15037
22/08/2014 125.00p 125.60p 125.00p 125.50p 9013
21/08/2014 127.00p 127.00p 122.50p 125.00p 8785
20/08/2014 122.50p 128.40p 122.50p 127.00p 15191
19/08/2014 120.50p 121.67p 120.00p 121.00p 41200
18/08/2014 118.50p 121.33p 115.00p 120.50p 13248
15/08/2014 120.00p 122.00p 118.00p 118.50p 23673
14/08/2014 120.00p 120.00p 120.00p 120.00p 500
13/08/2014 121.00p 121.00p 118.00p 120.00p 2688
12/08/2014 122.00p 122.00p 120.00p 121.00p 2500
11/08/2014 122.50p 122.50p 120.00p 122.00p 8933
08/08/2014 129.00p 129.00p 120.50p 122.50p 26840
07/08/2014 129.00p 129.00p 129.00p 129.00p 0
06/08/2014 130.50p 130.50p 127.00p 129.00p 3000
05/08/2014 130.00p 130.50p 129.00p 130.50p 7500
04/08/2014 130.00p 130.00p 128.56p 130.00p 0
01/08/2014 130.00p 130.00p 128.56p 130.00p 0
31/07/2014 130.00p 130.00p 128.56p 130.00p 0
30/07/2014 130.00p 130.00p 128.56p 130.00p 1650
29/07/2014 130.00p 130.00p 126.50p 130.00p 0
28/07/2014 130.00p 130.00p 126.50p 130.00p 0
25/07/2014 130.00p 130.00p 126.50p 130.00p 11327
24/07/2014 130.00p 130.00p 128.56p 130.00p 0
23/07/2014 130.00p 130.00p 128.56p 130.00p 2500
22/07/2014 130.00p 130.00p 128.80p 130.00p 1309
21/07/2014 130.00p 130.00p 128.80p 130.00p 7763
18/07/2014 130.00p 130.00p 128.80p 130.00p 624
17/07/2014 130.00p 130.00p 128.80p 130.00p 153
16/07/2014 130.00p 130.00p 126.50p 130.00p 1500
15/07/2014 130.00p 130.00p 126.00p 130.00p 0
14/07/2014 130.00p 130.00p 126.00p 130.00p 0
11/07/2014 128.00p 130.00p 126.00p 130.00p 1333
10/07/2014 130.00p 130.00p 127.50p 128.00p 10104
09/07/2014 129.00p 130.00p 127.00p 130.00p 22604
08/07/2014 132.00p 132.00p 125.88p 129.00p 6942
07/07/2014 132.00p 132.00p 130.00p 132.00p 4486
04/07/2014 132.00p 132.50p 129.50p 132.00p 0
03/07/2014 132.00p 132.50p 129.50p 132.00p 0
02/07/2014 132.50p 132.50p 129.50p 132.00p 2000
01/07/2014 129.50p 129.50p 129.12p 129.50p 0
30/06/2014 129.50p 129.50p 129.12p 129.50p 1153
27/06/2014 129.50p 131.00p 129.12p 129.50p 8160
26/06/2014 129.50p 129.50p 127.00p 129.50p 34
25/06/2014 129.00p 129.50p 126.66p 129.50p 1406
24/06/2014 129.00p 129.00p 128.70p 129.00p 5373
23/06/2014 129.00p 132.00p 128.70p 129.00p 4344
20/06/2014 131.00p 131.00p 127.40p 129.00p 29385
19/06/2014 130.50p 131.00p 130.45p 131.00p 11497
18/06/2014 131.00p 132.00p 129.00p 130.50p 4378
17/06/2014 128.50p 132.00p 128.50p 131.00p 3799
16/06/2014 128.00p 128.50p 128.00p 128.50p 67050
13/06/2014 127.50p 128.00p 127.50p 128.00p 16714
12/06/2014 127.50p 127.50p 127.50p 127.50p 5111
11/06/2014 129.00p 129.00p 125.00p 127.50p 7427
10/06/2014 129.00p 129.00p 126.00p 129.00p 7500
09/06/2014 129.00p 130.00p 126.00p 129.00p 0
06/06/2014 130.00p 130.00p 126.00p 129.00p 17609
05/06/2014 130.00p 130.00p 126.50p 130.00p 10437
04/06/2014 127.50p 130.00p 127.50p 130.00p 19467
03/06/2014 126.00p 127.92p 125.00p 127.50p 3300
02/06/2014 126.50p 126.50p 123.00p 126.00p 5325
30/05/2014 122.00p 126.50p 122.00p 126.50p 19200
29/05/2014 121.50p 122.25p 119.00p 122.00p 7917
28/05/2014 121.50p 121.90p 121.50p 121.50p 1613
27/05/2014 119.00p 122.56p 119.00p 121.50p 3950
23/05/2014 118.00p 122.00p 116.10p 119.00p 783045
22/05/2014 118.00p 119.20p 116.00p 118.00p 4500
21/05/2014 117.00p 122.00p 113.00p 118.00p 30776
20/05/2014 112.50p 113.50p 111.00p 113.00p 2881
19/05/2014 112.00p 114.00p 110.46p 112.50p 4179
16/05/2014 119.00p 119.00p 111.50p 112.00p 6297
15/05/2014 119.00p 119.00p 118.00p 119.00p 3400
14/05/2014 119.00p 119.00p 118.00p 119.00p 11513
13/05/2014 119.00p 119.00p 117.25p 119.00p 14054
12/05/2014 119.00p 119.00p 118.50p 119.00p 1876
09/05/2014 119.00p 119.00p 118.95p 119.00p 0
08/05/2014 119.00p 119.00p 118.95p 119.00p 100
07/05/2014 119.00p 119.50p 118.00p 119.00p 4491
06/05/2014 119.00p 119.57p 119.00p 119.00p 9554
02/05/2014 118.50p 119.57p 118.00p 119.00p 9106
01/05/2014 117.50p 118.75p 117.50p 118.50p 20420
30/04/2014 117.50p 118.00p 117.11p 117.50p 7770
29/04/2014 117.50p 118.00p 117.50p 117.50p 1250
28/04/2014 125.50p 125.50p 116.50p 117.50p 48005
25/04/2014 125.50p 126.00p 125.00p 125.50p 7372
24/04/2014 127.50p 127.50p 125.00p 125.50p 4440
23/04/2014 128.50p 128.50p 127.00p 127.50p 12889
22/04/2014 128.00p 128.80p 127.00p 128.50p 11556
17/04/2014 128.00p 128.44p 127.00p 128.00p 15390
16/04/2014 128.00p 128.50p 128.00p 128.00p 2266
15/04/2014 127.50p 128.00p 127.00p 128.00p 9593
14/04/2014 127.00p 128.00p 127.00p 127.50p 7587
11/04/2014 126.00p 127.00p 125.10p 127.00p 14479
10/04/2014 132.50p 133.00p 126.00p 126.00p 106927
09/04/2014 133.00p 133.50p 132.50p 132.50p 6460
08/04/2014 136.50p 136.93p 133.00p 133.50p 19930
07/04/2014 144.00p 144.00p 130.07p 136.50p 34999
04/04/2014 147.50p 147.50p 140.20p 144.00p 11322
03/04/2014 153.00p 153.00p 147.50p 147.50p 5000
02/04/2014 154.50p 154.50p 152.00p 153.00p 7852
01/04/2014 154.50p 156.00p 153.50p 154.50p 21503
31/03/2014 154.50p 155.00p 154.50p 154.50p 9655
28/03/2014 154.50p 155.00p 154.50p 154.50p 9036
27/03/2014 158.00p 158.00p 154.00p 154.50p 4222
26/03/2014 158.00p 158.00p 155.00p 158.00p 7648
25/03/2014 155.00p 155.00p 152.00p 155.00p 6890
24/03/2014 155.00p 155.00p 155.00p 155.00p 7824
21/03/2014 155.00p 157.28p 152.00p 155.00p 23475
20/03/2014 155.00p 157.00p 152.00p 155.00p 20895
19/03/2014 151.00p 157.60p 151.00p 155.00p 8069
18/03/2014 154.00p 156.00p 150.00p 151.00p 10421
17/03/2014 151.50p 154.60p 151.50p 154.50p 4212
14/03/2014 152.00p 152.75p 150.00p 151.50p 8507
13/03/2014 151.00p 154.00p 150.50p 152.00p 4737
12/03/2014 143.50p 166.00p 143.20p 151.00p 22556
11/03/2014 165.00p 166.25p 163.00p 166.00p 13617
10/03/2014 163.00p 165.00p 160.06p 165.00p 91
07/03/2014 161.00p 170.00p 160.00p 161.50p 0
06/03/2014 168.50p 170.00p 160.00p 161.00p 34523
05/03/2014 168.50p 168.50p 165.35p 168.50p 1639
04/03/2014 171.50p 174.00p 165.35p 168.50p 18123
03/03/2014 172.50p 172.50p 169.35p 171.50p 8464
28/02/2014 172.50p 174.00p 172.00p 172.50p 0
27/02/2014 172.00p 174.00p 172.00p 172.50p 8425
26/02/2014 173.50p 173.50p 170.00p 172.00p 6475
25/02/2014 173.50p 173.50p 170.00p 173.50p 929
24/02/2014 173.50p 177.00p 170.00p 173.50p 6185
21/02/2014 173.50p 177.00p 171.20p 173.50p 4517
20/02/2014 173.50p 176.04p 172.00p 173.50p 0
19/02/2014 172.00p 176.04p 172.00p 173.50p 1756
18/02/2014 171.00p 173.00p 167.00p 172.00p 165030
17/02/2014 172.50p 172.50p 167.00p 171.00p 8385
14/02/2014 172.50p 173.00p 172.50p 172.50p 339
13/02/2014 172.50p 173.00p 172.50p 172.50p 757
12/02/2014 172.50p 173.00p 170.00p 172.50p 1091
11/02/2014 173.50p 173.50p 170.00p 172.50p 5148
10/02/2014 173.50p 175.00p 172.36p 173.50p 700
07/02/2014 173.50p 173.50p 172.00p 173.50p 1290
06/02/2014 178.50p 178.50p 173.50p 173.50p 7307
05/02/2014 178.50p 179.00p 177.00p 178.50p 3897
04/02/2014 178.50p 178.50p 177.00p 178.50p 1420
03/02/2014 179.00p 179.00p 177.00p 178.50p 5873
31/01/2014 178.50p 179.67p 178.50p 179.00p 1159
30/01/2014 178.50p 179.25p 178.50p 178.50p 294
29/01/2014 178.50p 179.25p 178.50p 178.50p 55
28/01/2014 178.00p 179.16p 178.00p 178.50p 7592
27/01/2014 178.00p 178.60p 177.50p 178.00p 0
24/01/2014 177.50p 178.60p 177.50p 178.00p 5954
23/01/2014 177.50p 178.25p 175.00p 177.50p 3260
22/01/2014 177.00p 177.84p 177.00p 177.50p 1140
21/01/2014 176.00p 178.02p 174.00p 177.00p 600
20/01/2014 176.00p 177.16p 176.00p 176.00p 0
17/01/2014 176.00p 177.16p 176.00p 176.00p 1750
16/01/2014 176.00p 177.52p 174.05p 176.00p 1133
15/01/2014 175.00p 176.00p 174.05p 176.00p 5517
14/01/2014 182.00p 182.00p 174.00p 175.00p 16970
13/01/2014 182.00p 182.50p 180.00p 182.00p 12747
10/01/2014 181.50p 184.00p 181.50p 182.00p 2500
09/01/2014 181.50p 182.00p 179.00p 181.50p 357
08/01/2014 181.50p 181.50p 179.00p 181.50p 2000
07/01/2014 181.50p 182.10p 181.50p 181.50p 2744
06/01/2014 180.00p 182.40p 179.00p 181.50p 7977
03/01/2014 175.00p 181.95p 175.00p 180.00p 11989
02/01/2014 174.00p 177.00p 174.00p 175.00p 3613
31/12/2013 174.00p 185.00p 172.25p 174.00p 0
30/12/2013 183.00p 185.00p 172.25p 174.00p 30294
27/12/2013 184.50p 184.50p 183.00p 183.00p 543

*Close Price adjusted for both dividends and splits