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
01/04/2021 189.00p 189.60p 188.00p 189.00p 839078
31/03/2021 187.00p 189.50p 185.17p 189.50p 1382495
30/03/2021 186.50p 187.14p 185.50p 186.50p 868583
29/03/2021 186.50p 187.00p 185.33p 186.50p 836601
26/03/2021 185.00p 187.00p 184.50p 187.00p 1219824
25/03/2021 187.00p 187.85p 183.00p 185.00p 867369
24/03/2021 191.50p 192.50p 189.00p 190.00p 1135942
23/03/2021 190.00p 193.00p 190.00p 192.50p 1220638
22/03/2021 189.00p 191.50p 189.00p 191.00p 917341
19/03/2021 193.50p 193.50p 189.00p 189.00p 1810664
18/03/2021 192.50p 194.00p 191.60p 194.00p 732838
17/03/2021 193.00p 193.00p 191.00p 193.00p 1045658
16/03/2021 191.50p 193.50p 190.50p 192.50p 1013798
15/03/2021 187.50p 192.00p 187.13p 191.50p 946891
12/03/2021 184.50p 187.50p 184.50p 187.50p 754881
11/03/2021 188.00p 188.50p 185.00p 185.00p 1901122
10/03/2021 186.50p 188.00p 186.00p 187.50p 1834392
09/03/2021 183.50p 188.50p 183.50p 187.50p 622459
08/03/2021 183.00p 185.04p 182.50p 184.50p 1220031
05/03/2021 185.50p 185.50p 181.50p 182.00p 4012447
04/03/2021 187.50p 187.50p 184.00p 186.50p 1624440
03/03/2021 189.50p 189.50p 186.00p 187.50p 1750344
02/03/2021 190.50p 190.50p 187.50p 189.00p 2397397
01/03/2021 186.00p 190.00p 185.00p 190.00p 1421522
26/02/2021 185.50p 186.00p 183.55p 185.00p 1362432
25/02/2021 188.00p 188.00p 185.50p 187.00p 1036416
24/02/2021 185.00p 188.00p 184.50p 187.50p 2020996
23/02/2021 189.00p 189.68p 184.00p 186.00p 1540728
22/02/2021 191.50p 191.50p 188.50p 188.50p 1252042
19/02/2021 191.50p 193.00p 190.08p 191.00p 1131977
18/02/2021 194.50p 194.50p 191.50p 192.00p 1056917
17/02/2021 195.50p 195.50p 192.50p 192.50p 814886
16/02/2021 196.00p 196.48p 193.00p 194.00p 824272
15/02/2021 196.00p 196.50p 195.00p 196.50p 1083241
12/02/2021 194.00p 195.00p 191.00p 195.00p 1206003
11/02/2021 192.50p 194.00p 192.34p 193.50p 512518
10/02/2021 193.00p 194.50p 192.60p 194.00p 790519
09/02/2021 193.00p 193.00p 192.00p 192.50p 530532
08/02/2021 192.50p 193.00p 190.50p 193.00p 1630344
05/02/2021 189.50p 192.00p 189.50p 191.50p 1377687
04/02/2021 190.00p 190.00p 187.89p 190.00p 1447254
03/02/2021 186.00p 190.50p 185.00p 188.00p 2389807
02/02/2021 183.50p 186.50p 182.52p 186.50p 1353569
01/02/2021 182.50p 184.00p 181.00p 183.00p 1654073
29/01/2021 183.00p 183.00p 180.00p 181.50p 1972491
28/01/2021 184.00p 184.50p 181.00p 184.00p 1454736
27/01/2021 190.50p 190.50p 183.50p 185.50p 934103
26/01/2021 189.00p 192.00p 189.00p 189.50p 1877926
25/01/2021 187.00p 190.50p 187.00p 188.50p 1206751
22/01/2021 186.50p 187.50p 184.50p 186.50p 765436
21/01/2021 188.00p 189.00p 186.00p 186.00p 844775
20/01/2021 186.50p 188.50p 186.00p 188.50p 1194131
19/01/2021 185.50p 187.00p 185.26p 186.00p 560746
18/01/2021 186.00p 187.00p 184.00p 185.00p 1036458
15/01/2021 186.00p 186.00p 183.00p 184.50p 518286
14/01/2021 184.00p 185.29p 183.50p 183.50p 510457
13/01/2021 185.00p 185.50p 182.50p 184.00p 875340
12/01/2021 187.00p 187.00p 184.00p 184.00p 609197
11/01/2021 185.00p 186.00p 184.50p 185.50p 857488
08/01/2021 185.00p 185.50p 183.68p 184.50p 1336435
07/01/2021 180.50p 183.50p 178.00p 183.50p 1128255
06/01/2021 178.00p 179.50p 175.50p 179.50p 1041834
05/01/2021 176.50p 178.00p 176.23p 177.50p 778195
04/01/2021 178.00p 178.50p 176.06p 177.00p 1094875
31/12/2020 177.00p 179.11p 176.50p 177.50p 238490
30/12/2020 182.00p 182.33p 177.00p 177.00p 750977
24/12/2020 182.00p 183.50p 181.00p 183.00p 229169
23/12/2020 178.00p 182.00p 178.00p 181.50p 2048070
22/12/2020 176.50p 182.00p 176.50p 181.50p 838535
21/12/2020 176.00p 179.50p 176.00p 178.00p 786479
18/12/2020 175.00p 177.85p 175.00p 177.50p 1695886
17/12/2020 176.00p 177.07p 174.00p 176.50p 1138606
16/12/2020 177.50p 179.00p 174.19p 176.50p 979315
15/12/2020 177.00p 179.00p 175.00p 176.50p 1693429
14/12/2020 178.00p 179.00p 174.79p 178.00p 538095
11/12/2020 177.00p 178.00p 174.91p 177.50p 581151
10/12/2020 177.00p 177.50p 174.50p 177.00p 1890966
09/12/2020 177.00p 177.75p 175.50p 176.00p 2645268
08/12/2020 178.50p 179.00p 176.50p 177.50p 1493769
07/12/2020 178.00p 180.50p 177.39p 179.00p 1139059
04/12/2020 176.00p 178.00p 174.50p 178.00p 1292886
03/12/2020 176.00p 176.00p 172.50p 175.00p 740753
02/12/2020 172.50p 175.50p 172.00p 175.50p 1278083
01/12/2020 174.00p 177.00p 172.50p 174.00p 629125
30/11/2020 172.50p 174.50p 170.40p 172.00p 831689
27/11/2020 169.50p 172.50p 169.50p 172.50p 1405612
26/11/2020 171.00p 172.66p 169.50p 171.00p 968094
25/11/2020 173.50p 173.60p 171.00p 171.50p 1662286
24/11/2020 177.00p 177.00p 172.50p 174.00p 1727571
23/11/2020 176.50p 176.50p 171.00p 174.00p 658236
20/11/2020 175.00p 175.52p 172.49p 172.50p 1171827
19/11/2020 173.50p 175.00p 172.50p 175.00p 1629909
18/11/2020 176.00p 177.00p 172.53p 176.00p 1045628
17/11/2020 177.50p 177.50p 172.00p 173.00p 1194143
16/11/2020 179.50p 179.50p 175.00p 177.00p 1376666
13/11/2020 176.00p 177.00p 175.00p 176.00p 1613485
12/11/2020 174.00p 176.50p 172.85p 176.50p 1588860
10/11/2020 176.50p 176.50p 170.00p 172.00p 924639
09/11/2020 175.00p 179.00p 172.50p 175.50p 1654568
06/11/2020 177.50p 177.50p 171.00p 173.00p 430886
05/11/2020 176.00p 178.00p 172.50p 172.50p 599994
04/11/2020 166.50p 176.00p 166.50p 175.00p 1336965
03/11/2020 166.00p 168.00p 166.00p 167.50p 2135953
02/11/2020 165.50p 166.50p 164.00p 166.50p 1092147
30/10/2020 163.00p 165.00p 162.01p 163.00p 437967
29/10/2020 165.50p 167.45p 164.50p 165.00p 582395
28/10/2020 165.00p 168.50p 165.00p 166.50p 641513
27/10/2020 168.50p 169.03p 167.00p 167.00p 439005
26/10/2020 169.00p 170.00p 166.50p 168.00p 527240
23/10/2020 169.00p 170.50p 167.50p 170.00p 849921
22/10/2020 168.00p 169.00p 166.50p 168.50p 1265290
21/10/2020 171.00p 171.94p 168.50p 169.00p 931640
20/10/2020 171.00p 172.97p 170.00p 170.50p 803885
19/10/2020 173.00p 173.86p 171.00p 171.00p 464543
16/10/2020 174.00p 174.95p 172.00p 173.50p 950436
15/10/2020 171.50p 173.50p 170.50p 173.50p 594180
14/10/2020 173.50p 174.50p 171.50p 173.00p 489134
13/10/2020 175.50p 175.50p 171.50p 172.00p 603216
12/10/2020 174.50p 175.50p 172.00p 175.00p 1077155
09/10/2020 173.00p 174.50p 172.10p 174.50p 825609
08/10/2020 171.00p 173.00p 170.50p 171.00p 541624
07/10/2020 169.50p 170.50p 168.50p 170.50p 1061351
06/10/2020 167.50p 169.50p 165.43p 169.00p 294297
05/10/2020 166.50p 169.00p 165.50p 167.00p 1099479
02/10/2020 164.00p 168.00p 163.99p 165.50p 527863
01/10/2020 167.00p 168.18p 165.50p 165.50p 392992
30/09/2020 164.50p 166.50p 161.50p 166.00p 416517
29/09/2020 166.00p 166.50p 164.00p 165.50p 425844
28/09/2020 164.00p 166.50p 163.50p 166.00p 497557
25/09/2020 161.50p 163.50p 159.50p 163.00p 502710
24/09/2020 160.50p 161.50p 159.00p 159.00p 729182
23/09/2020 163.00p 165.00p 161.50p 162.50p 616743
22/09/2020 160.50p 162.50p 159.50p 160.50p 658670
21/09/2020 161.50p 162.50p 158.00p 160.00p 651917
18/09/2020 163.50p 163.50p 161.44p 163.00p 1228150
17/09/2020 161.50p 163.00p 160.23p 163.00p 534170
16/09/2020 162.50p 164.50p 162.00p 163.00p 1079348
15/09/2020 161.00p 165.33p 159.72p 164.50p 1047296
14/09/2020 159.00p 161.50p 157.50p 161.00p 374605
11/09/2020 157.00p 159.00p 155.60p 156.00p 399319
10/09/2020 157.00p 158.50p 154.00p 156.00p 565204
09/09/2020 154.00p 157.97p 152.88p 155.00p 623418
08/09/2020 155.50p 157.54p 153.50p 154.00p 1080767
07/09/2020 154.50p 157.00p 153.00p 155.00p 363951
04/09/2020 154.00p 155.50p 151.78p 153.00p 763826
03/09/2020 160.50p 161.50p 153.00p 154.00p 295941
02/09/2020 160.50p 161.00p 156.90p 158.50p 753652
01/09/2020 157.50p 160.00p 156.50p 159.00p 1389548
28/08/2020 160.00p 161.00p 156.83p 157.50p 862992
27/08/2020 158.50p 159.00p 156.50p 159.00p 1042602
26/08/2020 160.00p 160.00p 157.50p 157.50p 790197
25/08/2020 160.00p 160.00p 156.96p 157.00p 588179
24/08/2020 161.50p 161.75p 158.00p 158.50p 931772
21/08/2020 159.00p 160.16p 157.41p 160.00p 900064
20/08/2020 157.00p 160.67p 157.00p 160.00p 454690
19/08/2020 159.50p 160.15p 157.00p 158.50p 532977
18/08/2020 159.00p 161.24p 158.00p 159.50p 595173
17/08/2020 157.00p 160.50p 157.00p 159.00p 712478
14/08/2020 157.00p 160.00p 156.50p 157.50p 457496
13/08/2020 160.00p 161.42p 158.50p 159.00p 1560038
12/08/2020 160.00p 161.00p 158.50p 160.50p 1667311
11/08/2020 163.00p 163.00p 159.00p 160.00p 696137
10/08/2020 163.00p 163.00p 161.02p 162.00p 398352
07/08/2020 161.00p 162.94p 157.83p 162.00p 450812
06/08/2020 161.00p 162.50p 160.00p 161.00p 482626
05/08/2020 161.00p 161.21p 159.50p 161.00p 855208
04/08/2020 159.50p 160.50p 159.00p 160.00p 659449
03/08/2020 157.00p 158.50p 155.00p 157.50p 1163544
31/07/2020 158.00p 160.98p 154.97p 157.00p 794170
30/07/2020 162.00p 162.40p 158.50p 159.00p 689311
29/07/2020 162.50p 164.00p 161.50p 163.00p 816556
28/07/2020 162.00p 165.74p 162.00p 162.50p 770058
27/07/2020 164.50p 165.00p 161.50p 161.50p 452991
24/07/2020 166.00p 168.00p 163.00p 163.00p 433162
23/07/2020 169.00p 171.70p 167.24p 168.50p 1126818
22/07/2020 170.00p 171.50p 168.00p 169.00p 472737
21/07/2020 173.00p 173.00p 168.50p 168.50p 1427934
20/07/2020 170.50p 171.50p 168.50p 169.50p 527896
17/07/2020 167.50p 171.00p 166.50p 170.50p 1504423
16/07/2020 169.00p 171.94p 168.17p 169.50p 1216441
15/07/2020 168.50p 169.88p 165.50p 169.50p 1387195
14/07/2020 168.50p 169.00p 163.50p 164.50p 1899833
13/07/2020 169.50p 171.00p 168.00p 171.00p 945900
10/07/2020 165.00p 170.00p 165.00p 168.50p 1067058
09/07/2020 168.50p 170.00p 166.50p 166.50p 569417
08/07/2020 166.00p 169.50p 166.00p 168.00p 407175
07/07/2020 165.00p 169.50p 165.00p 167.50p 489879
06/07/2020 170.00p 171.50p 168.03p 169.50p 948314
03/07/2020 169.00p 169.33p 167.00p 167.50p 255705
02/07/2020 166.50p 169.00p 165.50p 168.00p 1958693
01/07/2020 163.50p 166.50p 163.50p 166.50p 986594
30/06/2020 162.00p 163.00p 160.24p 162.00p 448926
29/06/2020 160.00p 162.50p 159.00p 161.00p 971610
26/06/2020 164.00p 164.21p 160.51p 162.00p 337081
25/06/2020 157.00p 161.00p 157.00p 159.50p 493202
24/06/2020 162.50p 163.53p 158.00p 158.50p 746123
23/06/2020 161.50p 164.00p 161.50p 163.00p 608213
22/06/2020 162.00p 163.00p 159.45p 161.00p 798043
19/06/2020 152.00p 163.00p 152.00p 162.50p 7595096
18/06/2020 156.00p 157.39p 153.25p 156.50p 887707

*Close Price adjusted for both dividends and splits