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
14/08/2023 146.00p 149.00p 146.00p 148.00p 794406
11/08/2023 147.00p 148.80p 147.00p 147.00p 540001
10/08/2023 149.00p 149.60p 147.40p 148.00p 500579
09/08/2023 151.00p 151.00p 148.00p 148.40p 451260
08/08/2023 149.00p 151.22p 149.00p 149.00p 849900
07/08/2023 150.80p 151.80p 149.60p 149.60p 1039731
04/08/2023 151.20p 152.00p 150.14p 150.40p 407420
03/08/2023 151.00p 152.00p 150.20p 150.80p 3363768
02/08/2023 151.40p 153.00p 151.00p 151.40p 2293441
01/08/2023 153.60p 154.54p 152.80p 153.40p 692611
31/07/2023 152.00p 153.80p 152.00p 153.40p 1386336
28/07/2023 149.60p 154.20p 149.60p 153.20p 386961
27/07/2023 151.20p 152.20p 148.54p 151.40p 2683566
26/07/2023 150.20p 152.00p 149.64p 151.40p 1640723
25/07/2023 151.80p 151.83p 150.00p 151.00p 716292
24/07/2023 152.20p 152.60p 150.10p 151.60p 1939535
21/07/2023 152.60p 154.58p 151.40p 151.80p 668213
20/07/2023 154.60p 155.00p 152.20p 153.80p 574101
19/07/2023 152.40p 155.00p 150.20p 155.00p 619074
18/07/2023 148.00p 150.00p 148.00p 149.00p 1063197
17/07/2023 148.00p 149.40p 146.63p 149.00p 596263
14/07/2023 147.00p 149.40p 146.60p 148.40p 996335
13/07/2023 150.00p 150.80p 148.19p 149.40p 631523
12/07/2023 149.40p 152.00p 148.42p 151.00p 2297176
11/07/2023 150.80p 151.02p 148.08p 150.40p 962176
10/07/2023 146.00p 150.20p 145.68p 150.00p 767652
07/07/2023 147.20p 148.41p 146.49p 147.20p 404991
06/07/2023 148.00p 149.80p 146.20p 146.40p 2036277
05/07/2023 149.80p 150.60p 148.40p 149.40p 912220
04/07/2023 152.20p 152.73p 149.72p 150.00p 718105
03/07/2023 153.00p 153.11p 151.39p 151.40p 583790
30/06/2023 150.60p 154.20p 150.60p 153.00p 864154
29/06/2023 150.40p 151.60p 149.71p 151.40p 2084778
28/06/2023 148.00p 151.00p 146.22p 150.80p 511848
27/06/2023 149.20p 150.20p 148.00p 148.40p 466855
26/06/2023 148.40p 148.92p 147.00p 148.40p 466783
23/06/2023 149.80p 151.20p 148.00p 149.00p 397740
22/06/2023 149.80p 151.34p 149.40p 150.60p 1021009
21/06/2023 152.00p 154.00p 150.00p 151.20p 508050
20/06/2023 151.60p 154.00p 150.94p 151.00p 703890
19/06/2023 151.00p 153.36p 151.00p 151.40p 399713
16/06/2023 152.80p 154.80p 152.40p 152.40p 740607
15/06/2023 154.60p 154.80p 152.00p 152.60p 563114
14/06/2023 155.60p 156.60p 154.00p 154.00p 977878
13/06/2023 155.80p 156.40p 153.20p 156.00p 690791
12/06/2023 153.60p 155.40p 151.68p 155.40p 595646
09/06/2023 154.00p 155.80p 152.40p 153.60p 691032
08/06/2023 154.20p 155.20p 152.64p 154.00p 465974
07/06/2023 154.60p 155.20p 153.02p 154.40p 580600
06/06/2023 154.00p 154.80p 151.90p 154.60p 881486
05/06/2023 152.80p 155.40p 149.50p 153.00p 506372
02/06/2023 150.80p 152.20p 148.80p 151.00p 315396
01/06/2023 147.20p 149.60p 147.20p 149.00p 634727
31/05/2023 150.60p 151.80p 147.00p 147.40p 781653
30/05/2023 148.20p 150.40p 148.20p 149.00p 3603289
26/05/2023 150.60p 151.00p 148.40p 149.20p 634936
25/05/2023 150.20p 152.00p 149.60p 149.80p 1554028
24/05/2023 152.60p 154.20p 149.60p 150.00p 926779
23/05/2023 151.40p 156.10p 151.40p 155.40p 681993
22/05/2023 152.40p 154.20p 152.00p 154.00p 565361
19/05/2023 154.60p 157.80p 152.00p 152.40p 420714
18/05/2023 154.60p 156.40p 153.20p 153.40p 1320064
17/05/2023 153.60p 156.25p 152.40p 153.60p 663927
16/05/2023 156.00p 157.00p 153.60p 154.20p 1090948
15/05/2023 153.60p 156.20p 151.60p 156.00p 460283
12/05/2023 152.80p 155.80p 152.60p 153.00p 520329
11/05/2023 152.40p 154.89p 152.34p 153.60p 321221
10/05/2023 152.00p 154.60p 151.44p 153.40p 821611
09/05/2023 153.20p 154.20p 150.80p 151.00p 693265
05/05/2023 150.00p 154.40p 150.00p 154.40p 424807
04/05/2023 154.00p 154.00p 149.99p 150.80p 789008
03/05/2023 153.40p 155.13p 151.20p 153.20p 1230110
02/05/2023 152.60p 156.20p 152.60p 153.40p 659083
28/04/2023 152.00p 155.00p 151.40p 152.20p 1247289
27/04/2023 153.00p 154.74p 151.40p 151.60p 1222993
26/04/2023 155.00p 155.89p 152.16p 153.20p 1233089
25/04/2023 156.60p 158.55p 155.50p 156.40p 520770
24/04/2023 156.20p 158.60p 155.75p 156.60p 594406
21/04/2023 155.20p 157.80p 154.00p 157.40p 458279
20/04/2023 155.60p 156.80p 154.60p 155.00p 565076
19/04/2023 155.40p 156.80p 155.00p 155.80p 918313
18/04/2023 157.40p 158.20p 155.00p 155.40p 596555
17/04/2023 155.00p 157.20p 155.00p 156.40p 1012316
14/04/2023 156.40p 157.00p 154.54p 155.00p 534067
13/04/2023 151.20p 155.55p 151.20p 154.60p 883882
12/04/2023 153.00p 155.40p 150.80p 154.00p 984177
11/04/2023 151.80p 153.20p 150.60p 152.80p 987981
06/04/2023 149.20p 154.80p 149.20p 151.00p 808834
05/04/2023 151.20p 153.60p 149.80p 151.00p 926666
04/04/2023 151.80p 153.28p 150.20p 150.20p 922349
03/04/2023 150.20p 154.00p 149.19p 151.60p 841562
31/03/2023 149.60p 152.00p 148.60p 151.20p 1301761
30/03/2023 151.40p 152.08p 148.97p 149.60p 673589
29/03/2023 150.80p 151.49p 148.60p 149.00p 442118
28/03/2023 151.00p 153.00p 149.20p 149.60p 640984
27/03/2023 150.00p 151.80p 149.36p 150.20p 853116
24/03/2023 148.80p 151.00p 147.00p 148.80p 748982
23/03/2023 150.00p 151.20p 146.50p 149.40p 1348191
22/03/2023 149.40p 153.00p 149.00p 150.00p 2811971
21/03/2023 152.40p 153.85p 149.20p 152.40p 1065171
20/03/2023 154.00p 154.00p 147.88p 151.60p 787581
17/03/2023 155.60p 157.40p 150.29p 152.40p 2248735
16/03/2023 158.00p 158.00p 152.20p 154.80p 588458
15/03/2023 157.00p 159.60p 154.00p 156.60p 741095
14/03/2023 156.60p 159.10p 155.20p 158.80p 968799
13/03/2023 160.80p 160.80p 153.40p 157.00p 1158310
10/03/2023 162.20p 162.20p 157.00p 158.80p 1646979
09/03/2023 163.40p 165.94p 163.10p 163.60p 1346102
08/03/2023 166.00p 167.67p 165.20p 165.40p 837613
07/03/2023 166.60p 169.20p 165.60p 167.00p 951055
06/03/2023 166.40p 168.60p 165.52p 168.60p 604053
03/03/2023 165.60p 167.05p 165.35p 166.20p 614971
02/03/2023 164.40p 167.60p 164.38p 167.20p 659499
01/03/2023 163.80p 166.76p 163.60p 166.20p 862474
28/02/2023 162.00p 164.00p 160.20p 164.00p 1102826
27/02/2023 162.00p 165.00p 161.88p 163.20p 692740
24/02/2023 165.40p 165.40p 162.60p 163.40p 693562
23/02/2023 160.40p 164.69p 160.27p 163.60p 904008
22/02/2023 164.00p 164.07p 159.80p 160.40p 2546941
21/02/2023 168.00p 168.80p 164.36p 164.60p 972681
20/02/2023 167.00p 169.80p 166.88p 168.60p 812318
17/02/2023 166.40p 169.00p 165.90p 169.00p 417218
16/02/2023 171.20p 171.20p 167.20p 169.60p 699660
15/02/2023 164.80p 169.60p 163.58p 169.60p 1098475
14/02/2023 166.00p 167.78p 164.40p 164.60p 633659
13/02/2023 166.80p 168.59p 165.80p 167.40p 565637
10/02/2023 167.80p 167.85p 164.20p 166.60p 466119
09/02/2023 170.00p 171.00p 168.20p 168.20p 425307
08/02/2023 173.80p 173.80p 169.00p 169.20p 694111
07/02/2023 172.80p 174.80p 169.00p 169.40p 602736
06/02/2023 174.00p 175.80p 172.80p 175.00p 741542
03/02/2023 173.20p 177.40p 169.95p 177.00p 614270
02/02/2023 167.40p 174.40p 166.75p 174.40p 687628
01/02/2023 166.20p 167.40p 165.53p 166.00p 500988
31/01/2023 164.00p 167.00p 163.35p 166.20p 841583
30/01/2023 166.40p 168.60p 163.00p 165.00p 677606
27/01/2023 168.00p 168.80p 166.40p 167.60p 347769
26/01/2023 167.00p 169.80p 166.20p 167.00p 615281
25/01/2023 166.40p 167.60p 164.20p 166.00p 697250
24/01/2023 165.80p 168.20p 165.60p 166.80p 527210
23/01/2023 163.80p 167.20p 163.25p 166.00p 484996
20/01/2023 161.80p 164.60p 161.40p 164.60p 490630
19/01/2023 164.60p 166.40p 161.40p 161.80p 490543
18/01/2023 166.40p 167.60p 164.02p 165.20p 893362
17/01/2023 165.80p 167.80p 164.80p 166.80p 1001217
16/01/2023 165.00p 166.00p 163.40p 166.00p 676764
13/01/2023 160.40p 165.40p 159.00p 164.80p 1245866
12/01/2023 159.80p 161.00p 157.40p 159.00p 2715789
11/01/2023 155.20p 158.46p 155.07p 157.80p 1151456
10/01/2023 153.60p 155.40p 151.69p 154.80p 1931715
09/01/2023 155.80p 157.40p 153.00p 153.60p 1761307
06/01/2023 154.20p 156.80p 152.80p 154.40p 1259521
05/01/2023 154.20p 155.60p 153.20p 154.80p 14899548
04/01/2023 154.60p 154.60p 152.80p 154.00p 1794638
03/01/2023 154.00p 157.22p 153.20p 154.20p 8991246
30/12/2022 153.60p 154.40p 153.00p 153.20p 446097
29/12/2022 157.00p 157.00p 151.00p 153.60p 1581477
28/12/2022 153.60p 153.60p 151.60p 152.20p 832473
23/12/2022 153.00p 156.00p 152.31p 154.40p 2209614
22/12/2022 153.40p 154.80p 153.00p 154.00p 1652052
21/12/2022 152.80p 154.64p 151.00p 153.80p 4831626
20/12/2022 150.40p 153.80p 150.40p 152.40p 2352351
19/12/2022 151.20p 155.57p 151.20p 151.60p 723870
16/12/2022 152.00p 154.40p 151.70p 152.40p 1824702
15/12/2022 154.80p 155.85p 153.60p 153.60p 973647
14/12/2022 154.80p 157.00p 154.00p 155.40p 1102691
13/12/2022 157.80p 158.47p 154.20p 155.00p 1935155
12/12/2022 154.60p 155.80p 153.20p 154.60p 977841
09/12/2022 155.00p 157.60p 154.00p 154.80p 948619
08/12/2022 156.40p 156.47p 155.00p 155.20p 407867
07/12/2022 155.80p 158.20p 153.20p 154.20p 848065
06/12/2022 156.20p 159.80p 155.80p 155.80p 392426
05/12/2022 159.40p 160.00p 158.00p 159.20p 1907282
02/12/2022 160.40p 162.80p 156.80p 158.00p 1953415
01/12/2022 163.00p 164.00p 159.34p 160.00p 996067
30/11/2022 158.60p 159.00p 157.40p 158.20p 851267
29/11/2022 158.60p 159.00p 156.83p 157.40p 920190
28/11/2022 157.00p 159.25p 156.92p 158.00p 576945
25/11/2022 157.00p 159.80p 156.60p 158.40p 343979
24/11/2022 158.00p 159.80p 157.44p 158.60p 486414
23/11/2022 159.20p 160.60p 157.80p 158.20p 235813
22/11/2022 158.80p 160.10p 156.80p 158.40p 476583
21/11/2022 159.40p 159.55p 157.00p 158.80p 975666
18/11/2022 159.80p 160.40p 158.00p 158.20p 1946472
17/11/2022 159.40p 160.12p 158.18p 159.20p 262914
16/11/2022 162.40p 163.53p 160.00p 160.00p 586116
15/11/2022 163.80p 164.00p 161.42p 163.00p 448035
14/11/2022 163.80p 165.80p 160.40p 163.80p 612826
11/11/2022 162.40p 164.40p 161.40p 162.00p 7126645
10/11/2022 159.60p 162.80p 156.00p 160.80p 673136
09/11/2022 157.00p 160.40p 156.00p 159.80p 607984
08/11/2022 157.00p 158.80p 155.58p 158.00p 5762854
07/11/2022 159.80p 159.90p 155.60p 157.00p 815260
04/11/2022 163.80p 164.17p 157.58p 157.60p 704563
03/11/2022 163.80p 166.00p 162.00p 163.20p 590236
02/11/2022 166.20p 169.84p 165.00p 167.00p 320161
01/11/2022 169.80p 170.60p 166.00p 166.80p 556361
31/10/2022 167.40p 167.80p 164.00p 167.60p 420703
28/10/2022 164.40p 165.80p 163.29p 164.40p 559666
27/10/2022 165.20p 169.60p 164.20p 164.40p 636999

*Close Price adjusted for both dividends and splits