Belvoir Group (BLV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
25/09/2018 107.00p 107.00p 107.00p 107.00p 0
24/09/2018 107.50p 107.50p 106.00p 107.00p 8873
21/09/2018 107.50p 110.00p 107.50p 107.50p 13181
20/09/2018 107.50p 109.00p 107.50p 107.50p 2563
19/09/2018 108.00p 110.00p 106.50p 108.00p 60393
18/09/2018 108.00p 110.00p 105.05p 108.00p 5350
17/09/2018 107.50p 110.00p 105.05p 107.50p 6096
14/09/2018 107.50p 109.00p 105.05p 107.50p 12177
13/09/2018 107.50p 109.00p 106.00p 107.50p 14206
12/09/2018 107.50p 110.00p 107.50p 107.50p 22601
11/09/2018 108.00p 110.00p 105.05p 107.50p 222606
10/09/2018 104.50p 106.00p 104.12p 104.50p 12905
07/09/2018 103.50p 106.00p 103.50p 104.50p 6795
06/09/2018 103.50p 105.00p 101.00p 103.50p 33531
05/09/2018 103.50p 105.00p 103.50p 103.50p 20007
04/09/2018 103.50p 105.00p 103.50p 103.50p 5496
03/09/2018 103.50p 105.00p 103.50p 103.50p 16596
31/08/2018 103.50p 105.00p 103.50p 103.50p 952
30/08/2018 103.50p 103.50p 103.50p 103.50p 18151
29/08/2018 103.50p 105.00p 103.50p 103.50p 1920
28/08/2018 103.50p 105.00p 103.26p 103.50p 5186
24/08/2018 104.00p 104.00p 103.26p 104.00p 5000
23/08/2018 104.00p 105.00p 103.00p 104.00p 4528
22/08/2018 102.00p 105.00p 102.00p 104.00p 4720
21/08/2018 101.50p 103.00p 101.00p 102.00p 8428
20/08/2018 103.50p 103.50p 101.00p 101.00p 29993
17/08/2018 103.50p 104.75p 103.50p 103.50p 2252
16/08/2018 103.50p 105.00p 101.00p 103.50p 8489
15/08/2018 103.50p 104.75p 103.50p 103.50p 2000
14/08/2018 104.50p 105.00p 102.00p 103.50p 26140
13/08/2018 104.50p 104.50p 100.33p 104.50p 15753
10/08/2018 104.50p 104.50p 102.00p 104.50p 3714
09/08/2018 103.50p 104.50p 102.00p 104.50p 25671
08/08/2018 103.50p 103.50p 101.00p 103.50p 1406
07/08/2018 104.50p 104.50p 100.50p 103.50p 9742
06/08/2018 104.50p 104.50p 104.05p 104.50p 1010
03/08/2018 105.50p 105.50p 103.00p 104.50p 9512
02/08/2018 105.50p 105.50p 104.05p 105.50p 10235
01/08/2018 107.00p 107.00p 104.00p 105.50p 19861
31/07/2018 107.00p 109.00p 105.32p 107.00p 4356
30/07/2018 107.00p 110.00p 104.25p 107.00p 20427
27/07/2018 107.00p 109.75p 105.00p 107.00p 9334
26/07/2018 107.00p 107.00p 104.45p 107.00p 4690
25/07/2018 107.00p 109.70p 105.00p 107.00p 3788
24/07/2018 105.50p 109.75p 105.50p 107.00p 6925
23/07/2018 105.50p 107.00p 104.36p 105.50p 15121
20/07/2018 106.00p 107.50p 105.90p 107.00p 17575
19/07/2018 106.00p 106.00p 104.12p 106.00p 7800
18/07/2018 108.00p 108.00p 106.00p 106.00p 13393
17/07/2018 108.00p 108.00p 106.12p 108.00p 16409
16/07/2018 108.00p 108.00p 106.12p 108.00p 7486
13/07/2018 107.50p 109.00p 106.00p 108.00p 9678
12/07/2018 107.00p 109.00p 107.00p 107.50p 59092
11/07/2018 107.00p 108.50p 105.70p 107.00p 12544
10/07/2018 107.00p 110.00p 105.00p 107.00p 58953
09/07/2018 107.00p 109.75p 105.70p 107.00p 11866
06/07/2018 107.00p 107.00p 105.11p 107.00p 22474
05/07/2018 105.50p 109.75p 105.50p 107.00p 4555
04/07/2018 105.50p 108.00p 105.11p 105.50p 3270
03/07/2018 105.50p 108.00p 105.50p 105.50p 7049
02/07/2018 105.50p 107.90p 104.33p 105.50p 11426
29/06/2018 105.50p 106.35p 103.00p 105.50p 22408
28/06/2018 105.50p 105.50p 103.00p 105.50p 7484
27/06/2018 106.50p 107.95p 103.00p 105.50p 10378
26/06/2018 106.50p 106.50p 104.00p 106.50p 2382
25/06/2018 107.50p 109.50p 103.84p 106.50p 40950
22/06/2018 107.50p 109.75p 107.50p 107.50p 2722
21/06/2018 107.50p 109.75p 107.50p 107.50p 4200
20/06/2018 107.50p 107.50p 106.35p 107.50p 6119
19/06/2018 107.50p 110.00p 107.50p 107.50p 1000
18/06/2018 107.50p 107.50p 106.25p 107.50p 9887
15/06/2018 107.50p 107.50p 107.50p 107.50p 0
14/06/2018 107.50p 109.95p 106.00p 107.50p 3233
13/06/2018 105.00p 109.50p 105.00p 107.50p 23024
12/06/2018 105.00p 106.52p 105.00p 105.00p 3913
11/06/2018 104.00p 105.00p 103.05p 105.00p 8051
08/06/2018 104.00p 104.00p 103.00p 104.00p 17890
07/06/2018 104.00p 105.00p 103.20p 104.00p 7433
06/06/2018 104.00p 104.95p 103.50p 104.00p 3538
05/06/2018 104.00p 104.00p 103.00p 104.00p 33804
04/06/2018 104.00p 104.00p 103.10p 104.00p 11033
01/06/2018 104.00p 104.95p 103.24p 104.00p 14233
31/05/2018 104.00p 104.00p 104.00p 104.00p 1541
30/05/2018 104.00p 104.00p 103.75p 104.00p 10175
29/05/2018 105.00p 105.00p 103.55p 104.00p 7743
25/05/2018 106.50p 106.50p 103.11p 104.00p 11763
24/05/2018 106.50p 108.25p 105.00p 106.50p 9643
23/05/2018 106.50p 108.25p 106.50p 106.50p 915
22/05/2018 106.50p 106.50p 104.33p 106.50p 5947
21/05/2018 106.50p 109.50p 103.00p 106.50p 21511
18/05/2018 106.50p 106.50p 103.05p 106.50p 0
17/05/2018 106.50p 106.50p 103.00p 106.50p 5660
16/05/2018 106.00p 110.00p 104.00p 106.50p 21281
15/05/2018 106.00p 109.00p 103.00p 106.00p 14438
14/05/2018 105.50p 108.00p 105.50p 106.00p 25462
11/05/2018 105.50p 105.56p 105.00p 105.50p 12814
10/05/2018 105.50p 108.00p 105.00p 105.50p 16052
09/05/2018 107.00p 107.00p 105.50p 105.50p 3392
08/05/2018 105.00p 109.00p 103.25p 107.00p 24080
04/05/2018 105.00p 106.97p 103.13p 105.00p 5831
03/05/2018 105.00p 105.00p 105.00p 105.00p 0
02/05/2018 106.50p 106.50p 103.00p 105.00p 20878
01/05/2018 106.50p 106.50p 106.50p 106.50p 0
30/04/2018 106.50p 107.50p 105.15p 106.50p 6632
27/04/2018 98.50p 106.50p 97.26p 106.50p 20818
26/04/2018 99.00p 99.00p 98.50p 98.50p 21115
25/04/2018 99.00p 99.40p 98.05p 99.00p 8178
24/04/2018 101.00p 101.00p 97.51p 99.00p 14324
23/04/2018 105.50p 106.00p 100.34p 101.00p 8250
20/04/2018 105.50p 106.45p 104.33p 105.50p 4470
19/04/2018 105.50p 106.60p 104.00p 105.50p 13898
18/04/2018 107.00p 108.95p 107.00p 107.00p 1090
17/04/2018 107.00p 109.00p 106.50p 107.00p 12000
16/04/2018 106.50p 109.00p 106.50p 107.00p 6999
13/04/2018 105.00p 109.00p 103.55p 106.50p 14386
12/04/2018 105.00p 105.00p 105.00p 105.00p 0
11/04/2018 103.50p 105.00p 103.50p 105.00p 19936
10/04/2018 103.50p 105.00p 102.48p 103.50p 16773
09/04/2018 102.50p 103.50p 101.00p 102.50p 10198
06/04/2018 102.50p 103.74p 100.70p 102.50p 7412
05/04/2018 102.50p 102.50p 100.50p 102.50p 4000
04/04/2018 103.50p 103.70p 102.50p 102.50p 30388
03/04/2018 103.50p 104.00p 102.00p 103.50p 10475
29/03/2018 103.50p 103.50p 102.60p 103.50p 546
28/03/2018 104.50p 104.50p 102.60p 103.50p 6870
27/03/2018 104.50p 104.50p 102.55p 104.50p 623
26/03/2018 104.50p 105.00p 104.50p 104.50p 1000
23/03/2018 104.50p 104.50p 104.50p 104.50p 0
22/03/2018 104.50p 105.40p 102.60p 104.50p 2100
21/03/2018 104.50p 105.70p 102.00p 104.50p 21560
20/03/2018 104.50p 105.90p 102.56p 104.50p 13697
19/03/2018 102.00p 105.90p 102.00p 104.50p 23132
16/03/2018 100.00p 104.00p 100.00p 102.00p 45623
15/03/2018 100.00p 101.87p 98.62p 100.00p 7214
14/03/2018 100.00p 101.87p 98.50p 100.00p 4170
13/03/2018 100.00p 100.00p 98.00p 100.00p 7250
12/03/2018 100.00p 100.00p 100.00p 100.00p 0
09/03/2018 100.00p 100.00p 98.20p 100.00p 26
08/03/2018 99.50p 101.96p 99.50p 100.00p 10630
07/03/2018 99.50p 100.50p 98.30p 99.50p 1157
06/03/2018 99.50p 100.60p 99.50p 99.50p 2485
05/03/2018 99.50p 100.63p 98.10p 99.50p 4625
02/03/2018 99.50p 100.70p 98.10p 99.50p 9262
01/03/2018 99.50p 101.00p 99.50p 99.50p 19541
28/02/2018 98.50p 99.75p 98.50p 98.50p 20000
27/02/2018 98.50p 99.75p 98.25p 98.50p 10415
26/02/2018 100.00p 100.00p 98.50p 98.50p 53500
23/02/2018 100.00p 100.00p 99.75p 100.00p 3491
22/02/2018 99.00p 102.00p 99.00p 100.00p 11501
21/02/2018 100.00p 101.00p 98.10p 99.00p 23550
20/02/2018 100.00p 102.00p 100.00p 100.00p 7874
19/02/2018 100.00p 100.00p 98.00p 100.00p 5078
16/02/2018 101.00p 101.00p 97.23p 100.00p 7532
15/02/2018 101.00p 102.00p 100.00p 101.00p 15991
14/02/2018 103.00p 103.00p 101.00p 101.00p 8261
13/02/2018 103.00p 104.00p 102.20p 103.00p 4650
12/02/2018 104.50p 104.50p 103.00p 103.00p 300
09/02/2018 105.50p 107.00p 100.50p 104.50p 50420
08/02/2018 102.50p 108.00p 100.00p 106.00p 49072
07/02/2018 92.00p 103.00p 91.00p 99.50p 56379
06/02/2018 90.50p 93.00p 87.75p 90.50p 18457
05/02/2018 92.50p 92.50p 90.00p 92.50p 1790
02/02/2018 92.50p 95.00p 91.00p 92.50p 9514
01/02/2018 90.50p 92.50p 88.00p 92.50p 44546
31/01/2018 92.50p 95.00p 90.00p 90.50p 20017
30/01/2018 93.50p 95.00p 90.90p 92.50p 9622
29/01/2018 93.50p 93.50p 90.90p 93.50p 3034
26/01/2018 93.50p 95.80p 93.50p 93.50p 17286
25/01/2018 95.00p 95.80p 87.86p 93.50p 27446
24/01/2018 95.00p 95.80p 93.50p 95.00p 14080
23/01/2018 95.00p 95.90p 93.50p 95.00p 15849
22/01/2018 95.00p 96.00p 93.00p 95.00p 11251
19/01/2018 98.50p 99.12p 94.00p 95.00p 27017
18/01/2018 98.50p 100.00p 96.05p 98.50p 22376
17/01/2018 98.50p 100.00p 98.50p 98.50p 1500
16/01/2018 98.50p 98.55p 98.50p 98.50p 0
15/01/2018 98.50p 98.55p 96.50p 98.50p 3000
12/01/2018 99.50p 101.00p 97.25p 98.50p 20063
11/01/2018 100.00p 101.00p 97.00p 99.50p 10059
10/01/2018 102.50p 102.50p 100.00p 100.00p 2500
09/01/2018 102.50p 102.50p 100.00p 102.50p 309
08/01/2018 102.50p 102.50p 101.05p 102.50p 68
05/01/2018 102.50p 105.00p 102.50p 102.50p 10723
04/01/2018 101.50p 103.00p 101.50p 102.50p 4872
03/01/2018 101.00p 102.40p 100.00p 101.50p 10350
02/01/2018 98.50p 99.00p 98.50p 98.50p 2765
29/12/2017 98.50p 98.50p 98.00p 98.50p 500
28/12/2017 98.50p 99.00p 98.50p 98.50p 1004
27/12/2017 98.50p 98.50p 98.50p 98.50p 0
22/12/2017 98.50p 98.50p 98.50p 98.50p 0
21/12/2017 98.50p 98.50p 98.00p 98.50p 0
20/12/2017 96.50p 99.00p 96.50p 98.50p 89292
19/12/2017 96.50p 97.50p 96.50p 96.50p 2250
18/12/2017 95.50p 98.00p 95.50p 96.50p 12732
15/12/2017 96.50p 96.75p 95.35p 95.50p 15413
14/12/2017 96.50p 97.00p 95.31p 96.50p 4409
13/12/2017 97.00p 97.00p 95.25p 96.50p 12274
12/12/2017 97.00p 99.00p 97.00p 97.00p 2036
11/12/2017 97.50p 98.95p 95.00p 95.00p 10359
08/12/2017 97.50p 97.50p 95.00p 97.50p 26

*Close Price adjusted for both dividends and splits