Bellevue Healthcare Trust (Red) (BBH) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bellevue Healthcare Trust (Red)

Date Open High Low Close* Volume
09/10/2017 119.25p 119.25p 117.00p 117.88p 35211
06/10/2017 118.50p 119.25p 118.50p 119.25p 99102
05/10/2017 117.00p 119.00p 117.00p 119.00p 41899
04/10/2017 116.00p 117.00p 115.50p 117.00p 9995
03/10/2017 116.00p 117.00p 116.00p 117.00p 2989
02/10/2017 115.25p 117.00p 115.25p 116.50p 227033
29/09/2017 114.00p 115.00p 113.50p 115.00p 15126
28/09/2017 113.50p 114.50p 113.50p 114.00p 101398
27/09/2017 113.75p 113.75p 112.75p 112.75p 15501
26/09/2017 114.00p 114.00p 113.00p 113.00p 35463
25/09/2017 113.50p 113.50p 113.50p 113.50p 140337
22/09/2017 113.00p 113.50p 113.00p 113.50p 9119
21/09/2017 113.25p 114.00p 112.75p 113.25p 172112
20/09/2017 115.00p 115.75p 112.75p 114.00p 71845
19/09/2017 116.00p 116.00p 114.00p 115.00p 28975
18/09/2017 115.75p 115.75p 114.25p 115.00p 3069
15/09/2017 115.50p 115.50p 113.50p 113.50p 429689
14/09/2017 119.25p 119.25p 115.75p 115.75p 61680
13/09/2017 119.25p 119.25p 118.00p 119.00p 6090
12/09/2017 119.25p 119.25p 116.75p 119.25p 14858
11/09/2017 119.00p 119.25p 116.75p 117.12p 12973
08/09/2017 118.00p 118.75p 118.00p 118.75p 32115
07/09/2017 118.50p 118.50p 117.00p 117.75p 1170
06/09/2017 119.50p 119.50p 117.00p 119.00p 23224
05/09/2017 117.75p 119.00p 116.50p 118.50p 30181
04/09/2017 118.00p 118.00p 117.62p 117.62p 5640
01/09/2017 118.25p 118.25p 116.50p 118.00p 129719
31/08/2017 115.50p 117.00p 114.25p 117.00p 18746
30/08/2017 114.00p 115.00p 113.00p 115.00p 80739
29/08/2017 113.75p 115.00p 113.00p 115.00p 2101
25/08/2017 113.75p 114.50p 113.75p 114.37p 52005
24/08/2017 111.50p 113.75p 111.50p 113.75p 3810
23/08/2017 111.75p 114.00p 111.75p 114.00p 2799
22/08/2017 112.50p 114.00p 112.50p 114.00p 2768
21/08/2017 113.00p 113.75p 112.00p 113.75p 3462
18/08/2017 113.00p 114.25p 112.00p 113.00p 36250
17/08/2017 114.50p 114.50p 113.25p 113.25p 21238
16/08/2017 113.00p 114.25p 113.00p 114.25p 9565
15/08/2017 113.50p 113.75p 112.50p 113.25p 4567
14/08/2017 112.50p 112.50p 111.50p 111.50p 11297
11/08/2017 112.00p 112.00p 111.50p 111.50p 2478
10/08/2017 114.00p 114.25p 112.50p 113.13p 45686
09/08/2017 115.00p 115.75p 114.00p 115.75p 28389
08/08/2017 115.50p 115.50p 114.50p 114.50p 22109
07/08/2017 115.75p 115.75p 115.50p 115.50p 4131
04/08/2017 117.00p 117.00p 115.50p 116.88p 10393
03/08/2017 117.00p 117.00p 116.50p 116.50p 8094
02/08/2017 117.75p 118.00p 117.00p 118.00p 143185
01/08/2017 118.25p 118.50p 117.50p 118.50p 90379
31/07/2017 119.00p 119.00p 118.50p 118.75p 8327
28/07/2017 119.00p 119.25p 118.00p 118.00p 66207
27/07/2017 121.00p 121.00p 119.75p 119.75p 10353
26/07/2017 121.00p 121.50p 120.75p 121.12p 12372
25/07/2017 120.50p 120.75p 119.25p 120.50p 7553
24/07/2017 119.00p 120.25p 119.00p 120.25p 67892
21/07/2017 118.25p 120.00p 118.25p 120.00p 19412
20/07/2017 119.25p 119.75p 118.25p 118.75p 23648
19/07/2017 117.50p 119.25p 117.00p 117.50p 15773
18/07/2017 118.00p 119.50p 117.50p 119.50p 12018
17/07/2017 119.75p 119.75p 118.25p 119.50p 47137
14/07/2017 118.00p 119.75p 118.00p 118.00p 2232
13/07/2017 120.00p 120.00p 118.25p 118.75p 13032
12/07/2017 119.00p 119.75p 118.50p 119.25p 2356
11/07/2017 118.50p 118.50p 118.50p 118.50p 2012
10/07/2017 118.75p 118.75p 118.75p 118.75p 1294
07/07/2017 118.00p 118.00p 118.00p 118.00p 1367
06/07/2017 118.00p 118.00p 118.00p 118.00p 2083
05/07/2017 119.00p 119.00p 118.00p 119.00p 169706
04/07/2017 119.25p 119.25p 119.25p 119.25p 97
03/07/2017 119.00p 119.75p 118.00p 119.75p 11057
30/06/2017 119.25p 120.25p 118.00p 120.00p 21721
29/06/2017 122.00p 122.00p 119.00p 119.00p 127521
28/06/2017 122.25p 122.25p 119.00p 119.00p 45256
27/06/2017 123.75p 123.75p 122.50p 123.50p 45086
26/06/2017 122.50p 123.75p 122.50p 123.75p 2685
23/06/2017 120.75p 122.50p 120.75p 122.13p 729168
22/06/2017 119.50p 121.00p 118.00p 121.00p 246110
21/06/2017 118.00p 118.00p 116.50p 116.50p 4509
20/06/2017 116.00p 118.00p 115.50p 117.12p 48447
19/06/2017 114.50p 115.50p 114.00p 115.25p 20322
16/06/2017 117.00p 117.75p 112.50p 112.50p 1847641
15/06/2017 117.00p 119.00p 115.50p 117.00p 1551036
14/06/2017 117.25p 117.25p 116.33p 116.50p 253089
13/06/2017 117.75p 117.75p 116.00p 116.25p 234866
12/06/2017 116.25p 117.75p 115.75p 117.12p 272752
09/06/2017 115.88p 116.94p 115.75p 116.75p 230933
08/06/2017 114.75p 114.90p 114.25p 114.75p 99556
07/06/2017 114.75p 115.15p 114.35p 114.75p 494112
06/06/2017 114.75p 115.25p 114.35p 114.75p 330465
05/06/2017 114.37p 115.10p 114.19p 114.75p 563830
02/06/2017 113.50p 114.31p 113.00p 113.87p 682706
01/06/2017 113.50p 113.78p 113.25p 113.50p 84002
31/05/2017 113.50p 113.90p 111.70p 113.50p 236584
30/05/2017 113.50p 113.50p 113.00p 113.50p 274663
26/05/2017 112.37p 113.50p 112.28p 113.50p 82435
25/05/2017 112.25p 112.37p 112.00p 112.37p 222276
24/05/2017 112.25p 112.25p 112.00p 112.25p 149497
23/05/2017 112.25p 112.25p 111.70p 112.25p 150420
22/05/2017 113.00p 113.00p 111.50p 112.25p 108927
19/05/2017 113.25p 113.25p 110.00p 113.00p 122543
18/05/2017 113.75p 113.75p 112.50p 113.25p 103035
17/05/2017 114.25p 114.25p 113.37p 113.75p 184885
16/05/2017 114.00p 114.48p 113.00p 114.00p 211118
15/05/2017 114.00p 115.00p 113.00p 114.00p 181456
12/05/2017 114.00p 115.00p 113.10p 114.00p 73736
11/05/2017 114.00p 114.16p 113.00p 114.00p 431020
10/05/2017 114.00p 114.50p 113.00p 114.00p 211809
09/05/2017 114.00p 114.50p 111.40p 114.00p 220704
08/05/2017 114.13p 114.50p 113.48p 114.00p 113551
05/05/2017 114.00p 114.75p 113.47p 114.13p 197042
04/05/2017 113.75p 114.75p 113.00p 114.13p 211756
03/05/2017 113.63p 114.00p 112.75p 113.63p 137529
02/05/2017 113.63p 114.00p 112.86p 113.63p 162290
28/04/2017 113.63p 113.80p 112.75p 113.63p 329895
27/04/2017 113.50p 113.77p 112.75p 113.63p 263758
26/04/2017 113.00p 113.65p 112.60p 113.50p 371615
25/04/2017 113.00p 113.25p 112.50p 113.00p 213910
24/04/2017 113.00p 113.25p 112.00p 112.75p 163295
21/04/2017 113.00p 113.00p 112.00p 113.00p 128703
20/04/2017 113.63p 113.63p 112.00p 113.00p 189523
19/04/2017 113.63p 113.63p 112.75p 113.63p 98750
18/04/2017 114.25p 114.25p 112.75p 113.63p 173908
13/04/2017 114.63p 114.80p 113.25p 114.25p 236448
12/04/2017 114.75p 114.75p 112.00p 114.75p 353495
11/04/2017 114.75p 114.75p 113.75p 114.63p 244044
10/04/2017 114.75p 114.82p 113.75p 114.75p 363903
07/04/2017 114.75p 114.75p 113.50p 114.75p 341231
06/04/2017 114.87p 114.87p 113.75p 114.75p 252207
05/04/2017 115.00p 115.00p 112.99p 114.87p 1281228
04/04/2017 114.75p 115.00p 114.00p 115.00p 221524
03/04/2017 114.75p 114.75p 114.66p 114.75p 203764
31/03/2017 114.63p 115.50p 114.20p 114.63p 136558
30/03/2017 114.50p 115.40p 113.50p 114.50p 152986
29/03/2017 113.25p 115.00p 113.10p 114.50p 408603
28/03/2017 112.50p 113.00p 112.25p 112.75p 322122
27/03/2017 112.75p 112.75p 112.00p 112.50p 338438
24/03/2017 113.25p 113.25p 112.50p 113.25p 208455
23/03/2017 112.87p 113.50p 112.55p 113.00p 381519
22/03/2017 113.00p 113.28p 112.00p 112.87p 157963
21/03/2017 113.25p 113.70p 112.50p 113.25p 244227
20/03/2017 113.00p 113.75p 112.75p 113.25p 225817
17/03/2017 113.13p 113.98p 113.13p 113.25p 159883
16/03/2017 113.13p 113.87p 113.06p 113.13p 185188
15/03/2017 113.25p 114.01p 113.13p 113.13p 189677
14/03/2017 113.25p 114.03p 113.17p 113.25p 307395
13/03/2017 113.13p 114.05p 113.04p 113.25p 513541
10/03/2017 113.13p 113.56p 112.25p 113.13p 191830
09/03/2017 112.75p 113.22p 112.00p 113.00p 2482514
08/03/2017 112.25p 113.50p 112.25p 112.63p 245800
07/03/2017 112.25p 113.20p 111.25p 112.25p 712185
06/03/2017 112.25p 112.97p 112.02p 112.25p 100128
03/03/2017 112.25p 113.23p 111.25p 112.25p 569429
02/03/2017 112.25p 112.93p 112.00p 112.25p 68102
01/03/2017 112.25p 112.93p 112.00p 112.25p 120958
28/02/2017 112.13p 113.23p 112.13p 112.25p 346525
27/02/2017 111.87p 113.00p 111.50p 112.13p 556799
24/02/2017 112.25p 112.75p 111.13p 111.87p 84472
23/02/2017 113.00p 113.66p 112.05p 112.50p 138768
22/02/2017 112.00p 113.40p 111.68p 113.00p 536897
21/02/2017 111.50p 112.70p 111.08p 112.00p 425491
20/02/2017 111.75p 112.24p 111.08p 111.50p 69683
17/02/2017 110.13p 112.50p 109.74p 111.75p 198173
16/02/2017 109.25p 111.00p 108.88p 110.13p 208411
15/02/2017 108.25p 110.00p 108.19p 109.25p 382289
14/02/2017 107.88p 109.00p 107.23p 108.00p 120251
13/02/2017 107.25p 108.88p 106.30p 107.88p 328554
10/02/2017 106.75p 107.80p 106.50p 107.12p 287496
09/02/2017 106.62p 107.28p 105.75p 106.75p 191414
08/02/2017 106.38p 107.50p 105.75p 106.62p 211828
07/02/2017 106.25p 106.99p 105.95p 106.38p 30325
06/02/2017 106.00p 107.00p 105.75p 106.25p 132189
03/02/2017 105.50p 107.00p 105.49p 106.25p 165376
02/02/2017 104.75p 106.54p 104.38p 105.50p 395308
01/02/2017 104.25p 106.00p 104.25p 104.75p 140181
31/01/2017 103.00p 104.50p 102.46p 103.75p 127729
30/01/2017 103.25p 103.74p 102.36p 103.00p 212946
27/01/2017 106.00p 106.00p 102.50p 103.25p 178272
26/01/2017 107.25p 107.50p 105.75p 106.00p 214313
25/01/2017 107.50p 107.51p 107.03p 107.50p 72635
24/01/2017 107.50p 107.58p 107.01p 107.50p 193611
23/01/2017 107.75p 107.75p 107.12p 107.50p 285546
20/01/2017 107.88p 108.75p 107.44p 107.88p 210208
19/01/2017 108.25p 108.50p 107.88p 107.88p 150480
18/01/2017 108.25p 108.62p 107.61p 108.25p 102243
17/01/2017 108.25p 109.00p 107.61p 108.25p 179791
16/01/2017 108.50p 109.00p 108.01p 108.50p 76540
13/01/2017 108.12p 108.30p 107.27p 108.25p 118242
12/01/2017 108.50p 108.90p 107.26p 107.75p 288813
11/01/2017 107.12p 109.25p 106.60p 108.62p 731972
10/01/2017 105.50p 107.00p 105.16p 106.62p 205405
09/01/2017 105.50p 105.88p 105.16p 105.50p 151787
06/01/2017 105.50p 105.89p 105.12p 105.50p 189271
05/01/2017 105.50p 105.90p 105.00p 105.50p 213907
04/01/2017 104.50p 105.67p 104.50p 105.38p 322603
03/01/2017 104.00p 104.75p 103.82p 104.12p 112471
30/12/2016 104.00p 104.48p 103.82p 103.88p 38661
29/12/2016 104.25p 104.75p 103.82p 103.88p 128628
28/12/2016 104.25p 104.56p 103.50p 104.12p 184282
23/12/2016 104.25p 104.56p 103.75p 104.12p 16545
22/12/2016 104.12p 104.57p 104.09p 104.12p 117295

*Close Price adjusted for both dividends and splits