Belvoir Group (BLV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
25/01/2021 167.50p 173.00p 166.00p 170.00p 49578
22/01/2021 167.50p 168.34p 165.02p 167.50p 4872
21/01/2021 167.50p 168.90p 166.00p 167.50p 24510
20/01/2021 167.50p 168.60p 160.00p 167.50p 23793
19/01/2021 167.50p 168.65p 165.00p 167.50p 19822
18/01/2021 167.50p 170.00p 165.02p 167.50p 13060
15/01/2021 167.50p 170.00p 165.57p 167.50p 27538
14/01/2021 167.50p 169.98p 166.00p 167.50p 35602
13/01/2021 167.50p 175.00p 165.00p 165.00p 32582
12/01/2021 164.00p 169.74p 161.55p 167.50p 53003
11/01/2021 159.00p 162.00p 156.02p 159.00p 15708
08/01/2021 159.00p 162.00p 156.13p 159.00p 37789
07/01/2021 159.00p 161.40p 157.20p 159.00p 46633
06/01/2021 159.50p 161.98p 157.40p 159.00p 19705
05/01/2021 157.50p 164.00p 155.00p 159.50p 68567
04/01/2021 151.50p 164.00p 151.50p 160.00p 54562
01/01/2021 157.50p 157.50p 150.00p 151.50p 36775
31/12/2020 157.50p 157.50p 150.00p 151.50p 36775
30/12/2020 159.00p 162.00p 155.00p 157.50p 48102
29/12/2020 153.50p 164.00p 150.15p 159.00p 66840
28/12/2020 153.50p 160.00p 150.00p 153.50p 34682
25/12/2020 153.50p 160.00p 150.00p 153.50p 34682
24/12/2020 153.50p 160.00p 150.00p 153.50p 34682
23/12/2020 155.50p 155.50p 150.00p 153.50p 13157
22/12/2020 156.00p 157.00p 151.10p 155.50p 7142
21/12/2020 156.50p 158.95p 153.00p 156.50p 68065
18/12/2020 156.50p 160.00p 155.00p 156.50p 32211
17/12/2020 156.50p 159.00p 154.93p 156.50p 34297
16/12/2020 152.50p 160.90p 151.56p 153.00p 44231
15/12/2020 142.50p 154.90p 142.50p 152.50p 25916
14/12/2020 142.50p 150.00p 141.15p 142.50p 17316
11/12/2020 144.00p 150.00p 139.90p 142.50p 25441
10/12/2020 150.00p 155.00p 140.60p 148.00p 56959
09/12/2020 150.00p 154.90p 146.70p 149.00p 79628
08/12/2020 148.50p 154.00p 146.55p 150.00p 35916
07/12/2020 155.50p 155.50p 145.05p 148.50p 62065
04/12/2020 155.50p 155.90p 150.00p 155.00p 35822
03/12/2020 155.50p 159.00p 149.00p 155.50p 95835
02/12/2020 152.50p 158.00p 150.00p 151.00p 278347
01/12/2020 139.00p 143.74p 139.00p 142.50p 18725
30/11/2020 142.50p 142.50p 137.00p 139.00p 27656
27/11/2020 142.50p 143.80p 140.75p 142.50p 10941
26/11/2020 142.50p 144.50p 140.75p 144.00p 23254
25/11/2020 142.50p 152.00p 140.02p 142.50p 30295
24/11/2020 140.50p 143.00p 140.00p 140.50p 24514
23/11/2020 140.00p 143.00p 139.00p 140.50p 150029
20/11/2020 138.50p 142.44p 138.06p 140.00p 24900
19/11/2020 136.50p 139.90p 135.55p 138.50p 53030
18/11/2020 135.50p 138.00p 135.05p 136.50p 30403
17/11/2020 135.50p 138.00p 135.50p 135.50p 15003
16/11/2020 135.50p 139.44p 135.15p 135.50p 35109
13/11/2020 136.50p 138.74p 135.00p 135.50p 81295
12/11/2020 131.00p 140.00p 128.56p 136.50p 149913
10/11/2020 136.50p 138.00p 135.55p 137.00p 32145
09/11/2020 135.00p 144.00p 133.50p 136.50p 164561
06/11/2020 135.00p 140.00p 135.00p 135.00p 111418
05/11/2020 128.50p 138.00p 128.50p 135.00p 99502
04/11/2020 127.50p 132.00p 125.76p 128.50p 33077
03/11/2020 127.50p 130.00p 125.02p 127.50p 30729
02/11/2020 127.50p 127.75p 125.07p 127.50p 142975
30/10/2020 127.50p 128.00p 125.02p 127.50p 150556
29/10/2020 128.00p 128.00p 126.00p 128.00p 46080
28/10/2020 143.50p 144.25p 126.00p 128.00p 68728
27/10/2020 145.00p 145.00p 143.08p 143.50p 2969
26/10/2020 145.00p 145.00p 145.00p 145.00p 15000
23/10/2020 145.00p 145.10p 144.80p 145.00p 5387
22/10/2020 145.00p 145.10p 145.00p 145.00p 225
21/10/2020 145.00p 147.00p 144.08p 145.00p 18174
20/10/2020 146.00p 146.00p 145.00p 145.00p 1967
19/10/2020 144.50p 146.00p 142.02p 146.00p 29736
16/10/2020 145.50p 145.50p 144.00p 144.50p 172789
15/10/2020 147.50p 147.50p 145.02p 145.50p 20153
14/10/2020 147.50p 147.50p 145.00p 147.50p 1743
13/10/2020 147.50p 152.00p 146.00p 147.50p 12681
12/10/2020 147.50p 150.00p 145.50p 147.50p 66070
09/10/2020 147.50p 147.55p 147.50p 147.50p 4851
08/10/2020 147.50p 150.00p 146.55p 147.50p 170506
07/10/2020 147.50p 149.98p 146.10p 147.50p 119826
06/10/2020 147.50p 149.70p 145.60p 147.50p 28637
05/10/2020 147.50p 150.00p 147.50p 147.50p 13618
02/10/2020 147.50p 150.00p 143.00p 147.50p 23656
01/10/2020 147.50p 148.75p 145.00p 147.50p 17152
30/09/2020 149.50p 150.00p 145.50p 147.50p 25427
29/09/2020 151.50p 152.20p 146.31p 149.50p 15780
28/09/2020 153.00p 153.99p 151.50p 151.50p 1295
25/09/2020 153.00p 154.00p 150.00p 153.00p 20198
24/09/2020 153.00p 153.00p 150.00p 153.00p 90102
23/09/2020 153.00p 153.00p 150.00p 153.00p 3142
22/09/2020 153.00p 153.00p 150.00p 153.00p 29757
21/09/2020 161.00p 161.00p 150.00p 153.00p 39666
18/09/2020 160.00p 164.60p 158.15p 161.00p 37178
17/09/2020 160.00p 160.00p 157.55p 160.00p 14171
16/09/2020 162.50p 164.74p 160.00p 162.50p 25413
15/09/2020 155.00p 163.99p 155.00p 162.50p 33322
14/09/2020 155.00p 164.00p 154.00p 155.00p 55996
11/09/2020 156.00p 157.25p 150.00p 152.00p 248658
10/09/2020 162.50p 164.50p 161.30p 162.50p 25478
09/09/2020 159.00p 164.75p 159.00p 162.50p 45948
08/09/2020 159.00p 163.00p 158.66p 159.00p 26541
07/09/2020 157.50p 163.00p 155.02p 159.00p 36711
04/09/2020 156.00p 161.00p 155.02p 157.50p 37112
03/09/2020 155.50p 163.30p 155.00p 157.50p 30481
02/09/2020 153.50p 157.00p 152.55p 153.50p 13435
01/09/2020 153.50p 157.00p 151.65p 153.50p 40226
31/08/2020 155.00p 157.00p 150.60p 153.50p 28368
28/08/2020 155.00p 157.00p 150.60p 153.50p 28368
27/08/2020 155.50p 157.15p 152.00p 155.00p 6780
26/08/2020 156.00p 157.99p 153.50p 155.50p 6736
25/08/2020 152.50p 161.98p 151.50p 156.00p 34585
24/08/2020 146.50p 155.00p 146.50p 152.50p 48331
21/08/2020 146.50p 147.10p 145.00p 146.50p 12980
20/08/2020 144.50p 146.10p 143.55p 146.00p 23309
19/08/2020 145.00p 147.98p 143.55p 144.50p 9543
18/08/2020 141.50p 148.00p 141.50p 145.00p 25752
17/08/2020 141.50p 142.00p 141.15p 141.50p 12320
14/08/2020 141.50p 141.95p 141.02p 141.50p 10670
13/08/2020 141.50p 143.00p 141.15p 141.50p 4679
12/08/2020 141.50p 142.00p 141.02p 141.50p 12759
11/08/2020 142.50p 143.00p 141.00p 141.50p 149940
10/08/2020 142.50p 143.90p 141.06p 142.50p 13405
07/08/2020 141.50p 143.00p 140.18p 142.50p 22881
06/08/2020 142.50p 143.45p 140.75p 142.50p 2914
05/08/2020 142.50p 143.60p 140.18p 142.50p 10699
04/08/2020 142.50p 143.60p 140.03p 142.50p 15427
03/08/2020 142.50p 143.00p 140.00p 142.50p 9727
31/07/2020 142.50p 144.30p 140.00p 140.00p 23354
30/07/2020 136.00p 154.35p 135.00p 142.50p 193930
29/07/2020 130.00p 133.40p 127.67p 131.00p 19568
28/07/2020 130.00p 133.00p 127.66p 130.00p 6198
27/07/2020 130.00p 133.94p 126.55p 130.00p 44792
24/07/2020 130.00p 134.44p 127.13p 130.00p 18200
23/07/2020 130.00p 133.90p 126.60p 130.00p 24969
22/07/2020 130.00p 132.94p 126.55p 130.00p 12333
21/07/2020 129.00p 133.00p 125.02p 130.00p 5379
20/07/2020 130.00p 133.00p 125.00p 129.00p 29148
17/07/2020 131.50p 132.44p 128.10p 130.00p 29678
16/07/2020 130.00p 132.84p 128.06p 131.50p 19205
15/07/2020 122.50p 130.00p 121.07p 130.00p 109640
14/07/2020 122.50p 123.44p 120.25p 122.50p 40052
13/07/2020 120.50p 124.00p 116.02p 122.50p 107083
10/07/2020 121.00p 123.34p 115.00p 120.50p 98503
09/07/2020 118.50p 124.44p 117.00p 121.00p 69380
08/07/2020 118.50p 121.98p 116.06p 118.50p 298065
07/07/2020 118.50p 120.84p 115.50p 118.50p 4214
06/07/2020 111.00p 121.44p 111.00p 118.50p 48746
03/07/2020 111.00p 114.44p 109.55p 112.00p 48264
02/07/2020 116.00p 116.00p 109.40p 111.00p 36815
01/07/2020 116.00p 116.90p 115.00p 116.00p 44957
30/06/2020 118.50p 119.00p 115.00p 116.00p 62884
29/06/2020 120.00p 120.00p 117.20p 118.50p 19781
26/06/2020 120.00p 120.00p 118.10p 120.00p 1126
25/06/2020 120.00p 120.00p 118.10p 120.00p 8567
24/06/2020 120.50p 122.91p 118.85p 120.00p 21461
23/06/2020 121.50p 123.84p 118.50p 120.50p 21849
22/06/2020 121.50p 124.50p 121.07p 121.50p 23222
19/06/2020 122.50p 123.34p 121.00p 121.50p 22906
18/06/2020 122.50p 123.44p 120.00p 122.50p 18833
17/06/2020 120.00p 124.75p 118.16p 122.50p 42804
16/06/2020 115.00p 122.00p 115.00p 121.50p 69430
15/06/2020 121.00p 121.00p 114.50p 114.50p 61460
12/06/2020 120.00p 123.00p 117.00p 121.00p 29833
11/06/2020 126.50p 126.50p 117.00p 121.00p 71390
10/06/2020 128.00p 128.70p 125.00p 126.50p 183650
09/06/2020 131.00p 131.50p 126.00p 128.00p 27633
08/06/2020 140.50p 140.50p 126.50p 131.00p 66062
05/06/2020 135.00p 145.00p 135.00p 140.50p 38523
04/06/2020 129.00p 138.00p 125.40p 135.00p 58566
03/06/2020 123.50p 134.65p 122.50p 129.00p 59896
02/06/2020 123.50p 124.70p 123.50p 123.50p 20705
01/06/2020 129.00p 129.00p 122.00p 123.50p 29071
29/05/2020 127.50p 129.99p 125.00p 129.00p 59617
28/05/2020 127.50p 129.00p 124.00p 127.50p 53974
27/05/2020 125.50p 133.00p 125.50p 128.50p 81825
26/05/2020 126.00p 128.00p 124.06p 125.50p 20557
25/05/2020 132.50p 133.00p 125.00p 126.00p 32819
22/05/2020 132.50p 133.00p 125.00p 126.00p 32819
21/05/2020 127.50p 136.75p 125.00p 130.00p 115549
20/05/2020 122.50p 125.00p 121.25p 122.50p 22993
19/05/2020 122.50p 125.00p 121.00p 122.50p 29984
18/05/2020 117.50p 125.00p 115.00p 122.50p 66987
15/05/2020 112.50p 122.00p 112.50p 117.50p 43549
14/05/2020 112.50p 115.00p 112.50p 112.50p 174015
13/05/2020 105.50p 117.00p 105.00p 112.50p 123230
12/05/2020 105.50p 107.84p 103.86p 105.50p 6541
11/05/2020 108.50p 110.75p 103.25p 105.50p 50259
08/05/2020 103.50p 110.30p 103.50p 108.50p 55096
07/05/2020 103.50p 110.30p 103.50p 108.50p 55096
06/05/2020 106.00p 106.00p 102.20p 106.00p 14664
05/05/2020 106.00p 106.84p 102.00p 106.00p 22339
04/05/2020 107.50p 107.50p 102.00p 106.00p 21918
01/05/2020 110.00p 110.00p 105.00p 107.50p 31860
30/04/2020 119.00p 122.74p 106.90p 110.00p 58322
29/04/2020 119.00p 122.98p 116.00p 119.00p 14693
28/04/2020 111.50p 125.00p 111.50p 119.00p 75239
27/04/2020 108.00p 113.40p 106.94p 111.50p 27687
24/04/2020 108.00p 109.44p 108.00p 108.00p 908
23/04/2020 103.00p 111.70p 102.99p 108.00p 55820
22/04/2020 101.50p 103.44p 99.66p 103.00p 24722
21/04/2020 104.00p 104.00p 100.22p 101.50p 21522
20/04/2020 108.50p 108.50p 102.11p 104.00p 27370

*Close Price adjusted for both dividends and splits