Belvoir Group (BLV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/12/2013 186.50p 186.50p 183.00p 183.00p 1403
23/12/2013 185.00p 185.32p 183.00p 185.00p 6166
20/12/2013 185.00p 185.70p 179.76p 185.00p 6552
19/12/2013 185.00p 185.70p 185.00p 185.00p 1067
18/12/2013 184.50p 185.70p 184.50p 185.00p 653
17/12/2013 184.50p 184.50p 184.50p 184.50p 500
16/12/2013 187.50p 188.00p 183.00p 184.50p 9464
13/12/2013 187.50p 188.20p 185.00p 187.50p 0
12/12/2013 187.50p 188.20p 185.00p 187.50p 178466
11/12/2013 187.50p 187.50p 185.50p 187.50p 968
10/12/2013 187.50p 187.50p 185.00p 187.50p 9621
09/12/2013 187.50p 187.50p 187.50p 187.50p 3646
06/12/2013 188.50p 188.50p 187.00p 187.50p 2950
05/12/2013 187.50p 189.95p 186.00p 188.50p 3115
04/12/2013 187.50p 188.00p 186.05p 187.50p 9328
03/12/2013 187.50p 187.50p 187.50p 187.50p 3931
02/12/2013 187.00p 190.00p 186.05p 187.50p 12061
29/11/2013 185.50p 188.80p 181.50p 187.00p 11403
28/11/2013 184.00p 184.88p 181.50p 181.50p 4231
27/11/2013 180.00p 184.00p 180.00p 184.00p 13601
26/11/2013 182.50p 182.50p 177.50p 180.00p 8802
25/11/2013 170.50p 185.00p 170.50p 182.50p 62412
22/11/2013 171.00p 175.00p 167.00p 170.50p 2867
21/11/2013 175.00p 175.50p 173.00p 175.00p 3714
20/11/2013 175.00p 175.00p 173.00p 175.00p 0
19/11/2013 175.00p 175.00p 173.00p 175.00p 740
18/11/2013 175.00p 175.00p 173.00p 175.00p 500
15/11/2013 175.00p 175.50p 175.00p 175.00p 0
14/11/2013 175.00p 175.50p 175.00p 175.00p 142
13/11/2013 175.00p 175.00p 173.00p 175.00p 0
12/11/2013 175.00p 175.00p 173.00p 175.00p 1080
11/11/2013 175.00p 176.10p 173.00p 175.00p 2163
08/11/2013 175.00p 176.52p 173.00p 175.00p 2060
07/11/2013 173.50p 175.80p 173.50p 174.50p 1400
06/11/2013 173.50p 175.60p 172.50p 173.50p 11504
05/11/2013 172.50p 172.50p 172.41p 172.50p 2755
04/11/2013 175.00p 175.60p 170.00p 172.50p 9175
01/11/2013 175.00p 175.48p 172.00p 175.00p 1088
31/10/2013 176.50p 177.48p 172.00p 175.00p 17270
30/10/2013 176.50p 177.50p 175.00p 176.50p 0
29/10/2013 176.50p 177.50p 176.50p 176.50p 1700
28/10/2013 175.00p 177.50p 175.00p 176.50p 3520
25/10/2013 173.50p 177.00p 173.50p 175.00p 34101
24/10/2013 176.50p 180.00p 173.50p 173.50p 17950
23/10/2013 174.00p 177.00p 171.80p 176.50p 2873
22/10/2013 173.50p 175.35p 173.50p 174.00p 563
21/10/2013 173.50p 175.46p 170.50p 173.50p 9899
18/10/2013 167.50p 175.00p 167.40p 173.50p 21779
17/10/2013 167.00p 167.50p 164.00p 167.50p 8579
16/10/2013 167.00p 167.00p 164.15p 167.00p 1040
15/10/2013 166.00p 167.40p 164.15p 167.00p 7411
14/10/2013 163.00p 167.50p 163.00p 166.00p 13543
11/10/2013 163.50p 165.00p 161.00p 163.00p 28836
10/10/2013 161.00p 163.50p 161.00p 163.50p 6354
09/10/2013 166.50p 166.50p 158.06p 161.00p 17004
08/10/2013 168.00p 168.00p 164.50p 166.50p 2570
07/10/2013 172.00p 177.00p 164.00p 168.00p 35713
04/10/2013 164.00p 171.88p 162.50p 171.00p 54967
03/10/2013 158.00p 163.00p 158.00p 162.50p 13027
02/10/2013 153.50p 160.00p 153.40p 156.50p 21215
01/10/2013 153.00p 154.50p 152.20p 153.50p 452207
30/09/2013 151.50p 153.00p 148.25p 153.00p 40069
27/09/2013 159.50p 159.50p 145.00p 151.50p 39228
26/09/2013 168.00p 168.00p 158.00p 159.50p 18225
25/09/2013 168.00p 168.00p 164.00p 168.00p 2581
24/09/2013 171.50p 171.50p 165.00p 168.00p 9898
23/09/2013 176.00p 176.00p 168.06p 171.50p 259690
20/09/2013 183.50p 183.50p 172.00p 176.00p 23688
19/09/2013 183.50p 183.50p 182.15p 183.50p 1038
18/09/2013 184.50p 185.00p 183.50p 183.50p 9130
17/09/2013 188.50p 191.93p 182.00p 184.50p 5687
16/09/2013 189.50p 191.93p 183.02p 188.50p 37248
13/09/2013 189.50p 192.00p 188.00p 189.50p 0
12/09/2013 191.00p 192.00p 188.00p 189.50p 10029
11/09/2013 192.50p 195.00p 190.25p 191.00p 17067
10/09/2013 185.00p 194.95p 185.00p 192.50p 27597
09/09/2013 185.50p 188.00p 182.30p 185.00p 1600
06/09/2013 188.50p 188.50p 184.00p 186.00p 704361
05/09/2013 184.00p 192.00p 184.00p 188.50p 638047
04/09/2013 178.50p 182.00p 178.50p 178.50p 600
03/09/2013 178.50p 181.65p 176.00p 178.50p 26511
02/09/2013 178.50p 181.62p 178.50p 178.50p 2250
30/08/2013 179.00p 181.65p 176.00p 178.50p 1594
29/08/2013 179.00p 181.70p 176.00p 179.00p 3571
28/08/2013 184.00p 188.00p 176.00p 179.00p 16176
27/08/2013 186.50p 188.00p 180.00p 184.00p 401000
23/08/2013 186.50p 188.50p 184.33p 186.50p 5757
22/08/2013 186.00p 189.00p 185.00p 186.50p 9087
21/08/2013 186.00p 190.00p 186.00p 186.00p 0
20/08/2013 186.00p 190.00p 186.00p 186.00p 5261
19/08/2013 186.00p 189.65p 183.00p 186.50p 16318
16/08/2013 184.00p 188.00p 183.68p 186.00p 22645
15/08/2013 183.00p 190.00p 182.00p 184.00p 49351
14/08/2013 170.50p 185.00p 170.50p 182.00p 235235
13/08/2013 162.00p 170.50p 161.25p 170.50p 40015
12/08/2013 161.00p 163.40p 159.50p 162.00p 10578
09/08/2013 162.50p 162.50p 158.00p 161.00p 14692
08/08/2013 159.50p 165.92p 158.24p 162.50p 5530
07/08/2013 159.50p 163.00p 157.50p 159.50p 12321
06/08/2013 156.00p 164.00p 156.00p 159.50p 112873
05/08/2013 152.50p 160.00p 152.50p 156.00p 6661
02/08/2013 150.00p 155.00p 150.00p 152.50p 4986
01/08/2013 144.00p 150.00p 141.84p 150.00p 10256
31/07/2013 143.50p 148.00p 141.00p 144.00p 6807
30/07/2013 141.00p 141.00p 139.84p 141.00p 0
29/07/2013 141.00p 141.00p 139.84p 141.00p 1053
26/07/2013 140.50p 143.00p 140.50p 141.00p 3608
25/07/2013 140.50p 140.50p 139.05p 140.50p 2510
24/07/2013 140.50p 143.00p 139.07p 140.50p 689
23/07/2013 140.50p 142.99p 140.50p 140.50p 7907
22/07/2013 140.50p 141.95p 138.52p 140.50p 11082
19/07/2013 141.00p 143.00p 139.05p 140.50p 2338
18/07/2013 141.00p 141.00p 140.00p 141.00p 3164
17/07/2013 141.00p 141.00p 139.29p 141.00p 250
16/07/2013 141.50p 141.50p 139.47p 141.00p 1016
15/07/2013 141.50p 145.00p 139.47p 141.50p 14203
12/07/2013 141.50p 141.50p 139.47p 141.50p 0
11/07/2013 141.50p 141.50p 139.47p 141.50p 0
10/07/2013 141.50p 141.50p 139.47p 141.50p 0
09/07/2013 141.50p 141.50p 139.47p 141.50p 0
08/07/2013 141.50p 141.50p 139.47p 141.50p 0
05/07/2013 141.50p 141.50p 139.47p 141.50p 145
04/07/2013 141.50p 141.79p 140.00p 141.50p 0
03/07/2013 141.50p 141.79p 140.00p 141.50p 0
02/07/2013 140.00p 141.79p 140.00p 141.50p 6500
01/07/2013 140.00p 141.05p 140.00p 140.00p 697
28/06/2013 140.00p 141.16p 138.00p 140.00p 36053
27/06/2013 140.00p 140.00p 138.00p 140.00p 351
26/06/2013 140.00p 140.00p 138.50p 140.00p 0
25/06/2013 140.00p 140.00p 138.50p 140.00p 0
24/06/2013 140.00p 140.00p 138.50p 140.00p 386075
21/06/2013 140.00p 140.00p 138.00p 140.00p 1000
20/06/2013 140.00p 141.08p 140.00p 140.00p 565
19/06/2013 140.00p 140.00p 138.00p 140.00p 91585
18/06/2013 140.00p 141.16p 138.00p 140.00p 0
17/06/2013 140.00p 141.16p 138.00p 140.00p 18600
14/06/2013 140.00p 140.00p 138.42p 140.00p 7000
13/06/2013 140.00p 141.16p 140.00p 140.00p 700
12/06/2013 141.00p 141.00p 140.00p 140.00p 2114
11/06/2013 141.00p 141.60p 141.00p 141.00p 0
10/06/2013 141.00p 141.60p 141.00p 141.00p 3362
07/06/2013 140.50p 143.00p 140.50p 141.00p 2750
06/06/2013 140.50p 143.46p 138.60p 140.50p 0
05/06/2013 141.00p 143.46p 138.60p 140.50p 711
04/06/2013 142.50p 143.28p 140.00p 141.00p 25667
03/06/2013 144.00p 145.00p 142.50p 142.50p 1401
31/05/2013 146.50p 146.50p 143.18p 144.00p 5000
30/05/2013 147.50p 148.00p 146.50p 146.50p 1000
29/05/2013 146.50p 150.50p 143.00p 147.50p 43239
28/05/2013 145.00p 148.00p 142.00p 146.00p 21927
24/05/2013 146.00p 147.55p 145.00p 145.00p 0
23/05/2013 146.00p 147.55p 145.00p 146.00p 0
22/05/2013 145.00p 147.55p 145.00p 147.50p 6421
21/05/2013 145.00p 147.50p 140.25p 145.00p 1682
20/05/2013 145.00p 146.70p 140.00p 145.00p 20450
17/05/2013 145.00p 148.50p 142.00p 145.00p 0
16/05/2013 145.00p 148.50p 142.00p 145.00p 188520
15/05/2013 145.00p 148.00p 145.00p 145.00p 361
14/05/2013 145.00p 146.75p 145.00p 145.00p 3987
13/05/2013 145.00p 146.75p 145.00p 145.00p 1549
10/05/2013 145.00p 148.64p 143.10p 145.00p 0
09/05/2013 146.00p 148.64p 143.10p 145.00p 5750
08/05/2013 146.00p 148.64p 146.00p 146.00p 100
07/05/2013 146.00p 148.64p 146.00p 146.00p 672
03/05/2013 146.00p 148.64p 146.00p 146.00p 1345
02/05/2013 146.00p 148.64p 142.00p 146.00p 11665
01/05/2013 143.50p 148.64p 143.50p 146.00p 7815
30/04/2013 143.50p 143.50p 142.00p 143.50p 36
29/04/2013 142.50p 144.20p 142.50p 143.50p 1046
26/04/2013 142.50p 145.24p 141.00p 142.50p 21231
25/04/2013 142.50p 142.50p 140.00p 142.50p 10500
24/04/2013 142.50p 144.00p 142.50p 142.50p 2846
23/04/2013 142.50p 145.00p 140.00p 142.50p 5352
22/04/2013 141.50p 143.50p 140.55p 142.50p 5773
19/04/2013 140.00p 142.60p 140.00p 141.50p 5407
18/04/2013 140.50p 140.50p 136.00p 140.00p 12000
17/04/2013 140.00p 142.20p 136.15p 140.50p 1850
16/04/2013 140.00p 142.20p 140.00p 140.00p 0
15/04/2013 140.00p 142.20p 140.00p 140.00p 460
12/04/2013 140.00p 142.20p 136.15p 140.00p 0
11/04/2013 140.00p 142.20p 136.15p 140.00p 240
10/04/2013 140.00p 140.00p 136.15p 140.00p 340
09/04/2013 140.00p 142.30p 136.10p 140.00p 8435
08/04/2013 140.00p 143.70p 140.00p 140.00p 1371
05/04/2013 140.00p 140.95p 136.00p 140.00p 379817
04/04/2013 139.00p 141.00p 139.00p 140.00p 2989
03/04/2013 139.00p 141.00p 135.50p 139.00p 4300
02/04/2013 136.50p 142.60p 134.75p 139.00p 75710
28/03/2013 136.50p 140.00p 136.50p 136.50p 5201
27/03/2013 136.50p 139.50p 136.50p 136.50p 1419
26/03/2013 136.50p 139.65p 136.50p 136.50p 2424
25/03/2013 136.50p 137.83p 136.50p 136.50p 4525
22/03/2013 136.00p 138.00p 136.00p 136.50p 12189
21/03/2013 136.00p 137.00p 136.00p 136.00p 729
20/03/2013 136.50p 137.00p 131.00p 136.00p 13670
19/03/2013 136.50p 138.46p 135.55p 136.50p 1322
18/03/2013 136.50p 139.44p 136.50p 136.50p 5288
15/03/2013 136.50p 139.65p 135.00p 136.50p 40641
14/03/2013 136.50p 140.00p 136.50p 136.50p 25466
13/03/2013 139.00p 139.00p 135.00p 136.50p 25000

*Close Price adjusted for both dividends and splits