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
27/08/2024 156.80p 158.80p 155.60p 156.20p 2139583
23/08/2024 155.00p 158.60p 155.00p 158.40p 780314
22/08/2024 156.60p 157.20p 155.40p 156.00p 720207
21/08/2024 156.00p 157.73p 156.00p 156.00p 1031023
20/08/2024 156.00p 158.52p 156.00p 156.20p 1190387
19/08/2024 154.80p 157.20p 152.01p 156.80p 1399969
16/08/2024 153.40p 154.50p 153.00p 154.20p 523197
15/08/2024 151.00p 154.07p 151.00p 154.00p 1035062
14/08/2024 152.20p 152.60p 150.20p 152.20p 641917
13/08/2024 148.80p 152.80p 148.80p 152.20p 1288074
12/08/2024 150.00p 150.60p 149.31p 149.80p 570053
09/08/2024 149.00p 151.40p 148.40p 150.80p 1335073
08/08/2024 145.00p 147.40p 143.00p 147.20p 2865409
07/08/2024 148.60p 150.40p 147.80p 147.80p 887806
06/08/2024 147.60p 150.00p 146.87p 149.20p 1717210
05/08/2024 142.60p 147.00p 142.60p 145.60p 977395
02/08/2024 149.00p 150.70p 145.06p 147.40p 1928653
01/08/2024 148.20p 151.00p 147.40p 149.60p 1807302
31/07/2024 148.60p 150.00p 147.72p 149.80p 913444
30/07/2024 146.20p 148.80p 145.66p 148.00p 793785
29/07/2024 147.40p 148.00p 145.80p 146.00p 1527634
26/07/2024 147.40p 148.33p 145.60p 145.60p 2410922
25/07/2024 146.80p 149.48p 146.00p 149.40p 803158
24/07/2024 147.20p 148.80p 147.20p 147.80p 1001982
23/07/2024 147.20p 149.37p 145.80p 149.00p 1113395
22/07/2024 146.60p 147.60p 144.60p 147.20p 1170503
19/07/2024 146.80p 146.80p 144.69p 146.00p 862123
18/07/2024 150.40p 150.40p 148.00p 148.00p 1353918
17/07/2024 150.80p 151.60p 148.60p 149.00p 1965636
16/07/2024 146.60p 149.93p 144.82p 149.40p 1491625
15/07/2024 144.20p 146.60p 144.20p 146.00p 987358
12/07/2024 144.00p 146.00p 141.20p 145.80p 1535874
11/07/2024 141.60p 144.40p 140.00p 144.40p 1414682
10/07/2024 140.40p 142.40p 139.98p 140.40p 1965498
09/07/2024 140.60p 141.60p 139.80p 140.40p 583722
08/07/2024 139.40p 140.80p 139.40p 140.40p 704120
05/07/2024 139.20p 140.20p 138.01p 139.40p 877481
04/07/2024 138.20p 140.60p 137.98p 138.80p 744706
03/07/2024 138.60p 139.95p 138.32p 139.00p 1302850
02/07/2024 139.60p 140.40p 139.00p 140.00p 994611
01/07/2024 140.20p 141.20p 139.20p 141.00p 767597
28/06/2024 141.60p 141.63p 140.20p 140.80p 2844015
27/06/2024 140.60p 141.60p 140.20p 140.80p 569166
26/06/2024 142.20p 142.40p 140.80p 140.80p 1402530
25/06/2024 142.80p 142.95p 141.40p 142.20p 1205098
24/06/2024 142.80p 144.60p 142.79p 144.00p 2086586
21/06/2024 141.00p 142.80p 139.80p 142.80p 2944814
20/06/2024 140.80p 141.00p 139.00p 140.40p 2462783
19/06/2024 140.00p 140.60p 139.00p 139.20p 2182575
18/06/2024 140.20p 141.00p 139.60p 140.00p 1277185
17/06/2024 141.40p 141.73p 140.00p 140.00p 1335622
14/06/2024 142.40p 142.40p 140.40p 140.80p 860308
13/06/2024 142.80p 143.00p 141.00p 141.60p 820634
12/06/2024 142.80p 143.00p 140.40p 142.60p 843581
11/06/2024 142.00p 142.60p 140.82p 141.20p 1656372
10/06/2024 143.20p 143.20p 141.00p 141.00p 1490219
07/06/2024 143.20p 143.80p 142.19p 142.80p 1409183
06/06/2024 143.40p 145.00p 142.40p 144.00p 1942064
05/06/2024 141.20p 143.00p 140.00p 143.00p 2017030
04/06/2024 140.20p 142.00p 140.00p 140.60p 1497248
03/06/2024 140.60p 144.20p 140.50p 141.20p 386172
31/05/2024 141.00p 142.69p 140.40p 141.60p 1163009
30/05/2024 139.60p 141.60p 139.60p 141.40p 1548577
29/05/2024 139.20p 142.80p 139.20p 140.60p 3799787
28/05/2024 139.80p 143.00p 139.43p 140.40p 2410063
24/05/2024 139.00p 141.60p 139.00p 140.20p 1163577
23/05/2024 142.80p 143.20p 141.00p 141.20p 3217991
22/05/2024 140.00p 143.40p 140.00p 142.80p 2011325
21/05/2024 145.00p 145.00p 141.00p 142.40p 2846728
20/05/2024 141.20p 144.40p 141.00p 142.20p 2090529
17/05/2024 141.20p 145.00p 141.20p 141.60p 1016587
16/05/2024 144.00p 144.04p 142.20p 142.80p 1634273
15/05/2024 143.00p 144.40p 142.40p 143.80p 1572631
14/05/2024 143.00p 145.00p 141.80p 143.40p 1249525
13/05/2024 143.00p 146.20p 141.60p 144.20p 1561825
10/05/2024 142.00p 144.21p 140.60p 143.20p 1750332
09/05/2024 144.60p 146.00p 140.34p 141.60p 2104704
08/05/2024 148.80p 149.00p 146.00p 146.60p 6369301
07/05/2024 145.00p 149.40p 145.00p 148.00p 2826951
03/05/2024 141.40p 147.60p 141.40p 147.20p 2617622
02/05/2024 140.00p 143.80p 140.00p 142.80p 1431872
01/05/2024 141.00p 142.60p 140.00p 142.20p 1707314
30/04/2024 140.80p 142.73p 140.80p 141.60p 911140
29/04/2024 142.00p 144.60p 139.71p 142.60p 1107230
26/04/2024 141.00p 142.00p 140.00p 141.60p 767665
25/04/2024 142.00p 143.00p 140.09p 140.40p 2311127
24/04/2024 143.00p 144.80p 142.20p 142.80p 1316962
23/04/2024 139.20p 145.00p 139.20p 144.20p 1618250
22/04/2024 140.00p 142.00p 139.40p 141.40p 948467
19/04/2024 140.00p 141.18p 139.00p 140.60p 608962
18/04/2024 140.40p 142.60p 140.40p 142.00p 919110
17/04/2024 142.00p 143.00p 140.60p 141.60p 1035976
16/04/2024 142.60p 144.12p 141.80p 142.20p 2534494
15/04/2024 147.00p 149.30p 144.20p 144.20p 1250134
12/04/2024 150.20p 150.20p 147.00p 147.00p 1646078
11/04/2024 150.20p 150.40p 148.60p 148.60p 1169518
10/04/2024 149.20p 151.82p 148.60p 149.40p 1900405
09/04/2024 148.00p 150.60p 147.90p 149.40p 1029263
08/04/2024 149.00p 150.40p 147.58p 148.40p 596029
05/04/2024 148.40p 149.80p 147.40p 147.60p 388527
04/04/2024 150.40p 150.40p 148.80p 149.60p 965478
03/04/2024 150.60p 150.60p 149.00p 149.60p 2318351
02/04/2024 153.00p 155.57p 150.60p 150.60p 1207059
28/03/2024 150.20p 156.40p 150.20p 156.20p 3705209
27/03/2024 149.80p 152.20p 149.80p 151.80p 4485117
26/03/2024 150.00p 152.80p 149.20p 150.80p 1075984
25/03/2024 149.00p 151.80p 149.00p 149.60p 8855875
22/03/2024 151.60p 153.00p 149.60p 150.00p 957264
21/03/2024 149.80p 152.20p 148.68p 151.40p 2029811
20/03/2024 145.00p 146.80p 146.60p 148.40p 1078888
19/03/2024 145.00p 147.40p 144.44p 146.80p 2294055
18/03/2024 146.60p 146.60p 144.00p 145.80p 1074802
15/03/2024 145.00p 146.20p 143.60p 146.00p 4037263
14/03/2024 148.00p 149.44p 144.80p 144.80p 1496368
13/03/2024 150.60p 150.60p 147.40p 147.40p 1308055
12/03/2024 150.40p 152.10p 148.60p 148.60p 1160920
11/03/2024 150.40p 152.80p 150.40p 150.80p 739819
08/03/2024 151.20p 153.20p 150.87p 152.40p 458322
07/03/2024 150.80p 151.80p 149.40p 151.20p 835349
06/03/2024 153.00p 153.00p 149.00p 150.40p 2001443
05/03/2024 149.20p 152.60p 149.20p 150.40p 1628403
04/03/2024 151.40p 152.80p 149.64p 151.00p 5756642
01/03/2024 150.00p 151.60p 149.20p 151.00p 929488
29/02/2024 150.40p 151.44p 149.40p 150.00p 860029
28/02/2024 150.40p 153.20p 150.40p 150.80p 784350
27/02/2024 151.80p 151.80p 149.40p 151.20p 704366
26/02/2024 148.80p 151.20p 148.20p 150.40p 4432754
23/02/2024 151.60p 151.60p 148.80p 149.00p 1033578
22/02/2024 149.80p 150.93p 149.40p 150.00p 1766107
21/02/2024 150.80p 152.54p 149.00p 149.00p 2003558
20/02/2024 152.00p 154.07p 150.80p 151.60p 2200044
19/02/2024 153.40p 154.80p 152.20p 152.20p 768881
16/02/2024 153.40p 155.60p 152.40p 154.60p 750859
15/02/2024 151.40p 154.00p 150.40p 153.00p 827839
14/02/2024 150.00p 152.20p 148.40p 150.40p 780349
13/02/2024 153.80p 153.80p 149.00p 150.60p 1157341
12/02/2024 150.80p 153.33p 150.40p 152.20p 3273644
09/02/2024 152.80p 152.80p 149.00p 152.00p 662451
08/02/2024 151.20p 152.27p 149.91p 150.40p 451362
07/02/2024 151.00p 153.80p 150.65p 152.40p 856778
06/02/2024 150.00p 151.40p 149.40p 151.20p 1022537
05/02/2024 148.60p 152.00p 148.60p 150.20p 815678
02/02/2024 150.60p 150.60p 147.98p 149.00p 1314378
01/02/2024 149.00p 150.60p 147.80p 147.80p 578857
31/01/2024 151.60p 152.20p 149.40p 151.00p 550078
30/01/2024 150.00p 153.00p 150.00p 152.00p 630171
29/01/2024 148.80p 151.00p 148.40p 150.00p 363321
26/01/2024 147.60p 151.00p 147.60p 150.00p 937593
25/01/2024 148.00p 150.40p 147.56p 149.80p 1105400
24/01/2024 150.60p 150.60p 148.20p 149.00p 355195
23/01/2024 148.00p 150.60p 148.00p 149.40p 1488031
22/01/2024 147.00p 150.50p 146.76p 149.20p 2114966
19/01/2024 150.80p 151.80p 146.80p 146.80p 398380
18/01/2024 150.40p 150.60p 147.02p 147.20p 1143795
17/01/2024 149.40p 150.00p 147.60p 149.40p 734461
16/01/2024 151.00p 152.80p 150.60p 151.00p 590800
15/01/2024 153.60p 154.60p 150.40p 152.40p 1114542
12/01/2024 153.40p 155.00p 151.20p 153.20p 636254
11/01/2024 154.60p 156.50p 154.40p 154.80p 571996
10/01/2024 153.00p 156.40p 152.20p 155.20p 2094870
09/01/2024 151.20p 154.50p 150.80p 154.00p 749218
08/01/2024 149.80p 152.00p 147.40p 150.20p 723232
05/01/2024 149.00p 150.60p 147.40p 148.80p 483213
04/01/2024 152.20p 153.46p 148.00p 149.80p 484070
03/01/2024 155.20p 155.55p 153.00p 153.00p 5922071
02/01/2024 157.40p 159.80p 153.40p 155.40p 1020642
29/12/2023 155.60p 158.11p 155.60p 157.40p 196623
28/12/2023 153.60p 157.40p 152.40p 157.40p 712311
27/12/2023 149.80p 155.57p 149.80p 154.80p 1164805
22/12/2023 149.80p 149.80p 147.50p 148.60p 214659
21/12/2023 149.00p 149.25p 146.36p 148.00p 1059041
20/12/2023 148.60p 152.20p 147.53p 151.00p 2646827
19/12/2023 144.20p 146.80p 143.80p 146.80p 632403
18/12/2023 146.00p 147.00p 144.00p 144.00p 490862
15/12/2023 146.40p 148.80p 142.00p 148.00p 3206684
14/12/2023 143.00p 146.20p 143.00p 144.80p 1402148
13/12/2023 137.40p 141.13p 137.40p 141.00p 1253324
12/12/2023 138.00p 140.40p 138.00p 139.00p 1112630
11/12/2023 137.00p 139.40p 135.99p 138.60p 1162441
08/12/2023 135.80p 139.40p 135.80p 138.00p 365762
07/12/2023 133.80p 136.80p 133.80p 136.20p 338314
06/12/2023 134.00p 137.00p 132.80p 136.60p 653757
05/12/2023 133.20p 134.60p 132.40p 134.40p 1573006
04/12/2023 128.20p 133.80p 128.20p 133.60p 1176063
01/12/2023 127.00p 130.20p 127.00p 130.20p 2552243
30/11/2023 127.40p 130.10p 127.31p 129.00p 661750
29/11/2023 128.80p 130.00p 127.75p 129.40p 774973
28/11/2023 126.20p 129.80p 126.20p 128.80p 620500
27/11/2023 130.00p 130.00p 127.20p 129.40p 782749
24/11/2023 127.00p 130.00p 127.00p 129.40p 549254
23/11/2023 128.00p 129.80p 128.00p 129.80p 277270
22/11/2023 126.80p 130.00p 126.80p 129.40p 516747
21/11/2023 128.40p 129.00p 128.00p 128.60p 545893
20/11/2023 129.00p 129.60p 126.00p 129.40p 4795990
17/11/2023 127.80p 129.00p 127.17p 128.00p 392235
16/11/2023 129.20p 129.51p 127.00p 127.00p 598445
15/11/2023 127.20p 129.80p 124.41p 129.80p 1238802
14/11/2023 121.00p 126.40p 120.00p 126.40p 2060627
13/11/2023 120.00p 122.20p 119.40p 120.80p 931149
10/11/2023 120.20p 121.45p 119.40p 120.20p 512544

*Close Price adjusted for both dividends and splits