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
16/06/2020 154.00p 157.00p 152.00p 155.00p 1399536
15/06/2020 148.00p 154.50p 146.50p 154.00p 970317
12/06/2020 152.00p 154.50p 149.26p 150.50p 1378738
11/06/2020 154.50p 157.00p 152.00p 154.00p 475984
10/06/2020 155.00p 159.00p 155.00p 157.50p 666087
09/06/2020 157.50p 159.50p 156.25p 159.00p 479537
08/06/2020 155.50p 159.00p 155.50p 158.00p 824783
05/06/2020 156.00p 160.50p 155.00p 158.50p 612402
04/06/2020 160.00p 160.50p 156.14p 157.50p 590865
03/06/2020 158.50p 162.00p 156.50p 160.00p 423964
02/06/2020 160.00p 162.50p 158.50p 159.50p 756139
01/06/2020 164.00p 164.00p 160.00p 161.00p 444213
29/05/2020 164.00p 164.00p 159.00p 160.00p 300127
28/05/2020 160.00p 163.25p 160.00p 162.50p 859976
27/05/2020 166.50p 168.00p 158.50p 158.50p 789248
26/05/2020 169.00p 169.00p 164.00p 166.50p 599459
25/05/2020 159.00p 163.00p 159.00p 163.00p 321069
22/05/2020 159.00p 163.00p 159.00p 163.00p 321069
21/05/2020 163.50p 164.50p 160.75p 162.50p 410173
20/05/2020 164.50p 165.77p 160.00p 165.00p 902696
19/05/2020 165.50p 165.50p 161.50p 163.50p 1030730
18/05/2020 162.00p 166.00p 158.95p 166.00p 1598165
15/05/2020 160.00p 162.00p 156.44p 162.00p 626007
14/05/2020 161.50p 161.50p 155.00p 157.00p 553210
13/05/2020 163.00p 163.00p 158.50p 162.50p 491042
12/05/2020 157.50p 163.50p 153.65p 163.50p 1527291
11/05/2020 153.00p 157.00p 149.16p 156.50p 752507
08/05/2020 149.00p 151.50p 145.00p 151.00p 979520
07/05/2020 149.00p 151.50p 145.00p 151.00p 979520
06/05/2020 148.50p 149.50p 145.00p 149.50p 304641
05/05/2020 147.00p 148.00p 142.50p 148.00p 535619
04/05/2020 143.00p 144.90p 141.00p 144.50p 283973
01/05/2020 143.50p 145.50p 141.50p 144.00p 454512
30/04/2020 148.00p 149.35p 144.00p 144.00p 671371
29/04/2020 146.50p 150.00p 145.50p 149.00p 923819
28/04/2020 149.00p 149.50p 147.00p 148.00p 808101
27/04/2020 145.50p 149.50p 143.00p 149.00p 1187047
24/04/2020 141.50p 145.00p 139.80p 145.00p 281432
23/04/2020 143.00p 145.00p 139.85p 144.00p 515581
22/04/2020 140.00p 143.00p 136.50p 143.00p 461089
21/04/2020 136.00p 140.50p 135.46p 138.50p 603903
20/04/2020 140.00p 140.72p 135.00p 140.00p 1157922
17/04/2020 140.00p 140.00p 134.00p 138.50p 651567
16/04/2020 131.50p 133.50p 127.50p 133.50p 497194
15/04/2020 131.50p 131.50p 126.00p 131.00p 455565
14/04/2020 131.50p 133.00p 125.00p 130.00p 767609
09/04/2020 130.00p 130.50p 126.50p 127.50p 513318
08/04/2020 128.00p 129.50p 125.25p 129.50p 884658
07/04/2020 125.50p 130.61p 125.50p 129.00p 1572758
06/04/2020 125.50p 127.50p 122.00p 127.50p 578264
03/04/2020 117.00p 122.50p 117.00p 121.00p 520775
02/04/2020 121.50p 123.00p 115.50p 122.00p 1202084
01/04/2020 122.00p 123.88p 115.50p 120.00p 846750
31/03/2020 124.00p 125.00p 118.50p 123.00p 1468385
30/03/2020 123.00p 124.00p 117.60p 124.00p 597921
27/03/2020 122.50p 122.50p 117.00p 121.00p 1531160
26/03/2020 117.00p 123.00p 116.00p 121.50p 2410889
25/03/2020 127.00p 133.00p 120.00p 121.50p 1853206
24/03/2020 116.00p 123.50p 116.00p 123.00p 504121
23/03/2020 123.50p 123.50p 113.50p 115.00p 2153529
20/03/2020 107.50p 128.00p 103.26p 128.00p 1672590
19/03/2020 100.00p 106.00p 98.68p 101.00p 874438
18/03/2020 105.00p 108.50p 100.00p 102.00p 922952
17/03/2020 113.00p 115.01p 100.00p 103.00p 944640
16/03/2020 116.00p 118.55p 104.50p 113.50p 1053110
13/03/2020 122.50p 126.00p 118.00p 120.00p 1029808
12/03/2020 127.50p 127.50p 118.00p 121.50p 979181
11/03/2020 133.00p 133.00p 127.63p 130.00p 282932
10/03/2020 131.50p 134.35p 128.50p 130.50p 739696
09/03/2020 135.00p 136.50p 124.00p 130.50p 896718
06/03/2020 140.00p 140.00p 135.18p 135.50p 519161
05/03/2020 143.00p 143.00p 138.00p 142.00p 451069
04/03/2020 139.00p 143.00p 138.00p 142.50p 1169095
03/03/2020 139.00p 146.84p 138.55p 141.50p 2037821
02/03/2020 137.50p 142.00p 135.43p 140.00p 490890
28/02/2020 137.00p 144.00p 133.00p 136.50p 665951
27/02/2020 145.00p 145.00p 140.00p 140.50p 1330860
26/02/2020 146.00p 146.00p 141.00p 145.00p 412084
25/02/2020 150.50p 151.80p 146.50p 148.50p 769866
24/02/2020 156.00p 156.00p 150.17p 150.50p 550424
21/02/2020 157.00p 158.50p 156.50p 157.00p 217874
20/02/2020 156.50p 159.00p 155.74p 158.00p 340538
19/02/2020 156.00p 156.50p 155.00p 156.50p 280185
18/02/2020 155.50p 156.00p 154.61p 156.00p 225053
17/02/2020 155.00p 155.50p 153.16p 155.50p 308457
14/02/2020 154.50p 155.00p 152.50p 154.25p 487991
13/02/2020 153.00p 154.50p 152.00p 153.50p 774904
12/02/2020 152.50p 155.00p 150.83p 153.00p 433203
11/02/2020 152.50p 152.50p 150.00p 152.50p 343269
10/02/2020 151.00p 152.95p 149.69p 152.50p 352855
07/02/2020 152.00p 153.17p 151.28p 152.00p 201016
06/02/2020 151.50p 153.48p 151.25p 152.50p 333595
05/02/2020 149.00p 151.50p 148.20p 151.50p 465635
04/02/2020 145.50p 149.50p 145.50p 148.75p 376265
03/02/2020 144.50p 145.50p 141.50p 145.50p 395485
31/01/2020 144.50p 145.50p 143.00p 144.00p 219982
30/01/2020 147.50p 147.50p 143.50p 143.50p 322597
29/01/2020 146.50p 148.00p 144.00p 147.50p 293407
28/01/2020 146.00p 146.50p 143.52p 146.00p 272414
27/01/2020 147.00p 147.26p 143.52p 145.00p 570907
24/01/2020 151.00p 151.00p 147.75p 148.50p 498461
23/01/2020 152.50p 152.50p 148.00p 151.00p 504633
22/01/2020 151.00p 152.50p 150.08p 152.00p 257728
21/01/2020 152.00p 153.00p 150.00p 151.00p 438111
20/01/2020 153.00p 153.00p 152.00p 152.50p 188852
17/01/2020 153.00p 153.50p 151.52p 153.00p 331392
16/01/2020 153.50p 153.90p 151.50p 153.00p 1061182
15/01/2020 152.50p 154.50p 150.84p 154.00p 409037
14/01/2020 151.00p 152.50p 149.50p 151.75p 834113
13/01/2020 150.00p 151.00p 148.00p 151.00p 475397
10/01/2020 150.00p 151.00p 147.50p 148.00p 1331554
09/01/2020 146.50p 150.00p 145.94p 149.00p 360339
08/01/2020 144.50p 146.00p 143.50p 146.00p 315997
07/01/2020 143.50p 146.00p 143.50p 146.00p 181081
06/01/2020 145.00p 146.50p 142.80p 144.50p 367994
03/01/2020 143.00p 145.00p 143.22p 144.00p 609655
02/01/2020 143.00p 144.70p 142.52p 143.00p 524688
31/12/2019 142.50p 144.65p 142.00p 142.00p 122688
30/12/2019 145.00p 145.95p 143.00p 143.25p 207912
27/12/2019 145.50p 146.00p 143.00p 143.75p 353614
24/12/2019 145.00p 145.50p 141.00p 144.25p 129831
23/12/2019 141.50p 145.00p 141.50p 142.50p 181736
20/12/2019 142.00p 143.50p 141.00p 141.00p 381624
19/12/2019 141.50p 142.00p 139.50p 142.00p 579149
18/12/2019 141.50p 142.00p 139.00p 140.00p 481286
17/12/2019 142.00p 142.00p 139.60p 140.00p 2162357
16/12/2019 141.00p 142.00p 139.50p 142.00p 322060
13/12/2019 140.00p 141.00p 139.00p 140.00p 367470
12/12/2019 141.50p 141.66p 139.00p 140.50p 185734
11/12/2019 139.50p 141.00p 139.00p 139.00p 269802
10/12/2019 142.00p 142.00p 139.50p 141.00p 84296
09/12/2019 142.00p 142.00p 139.75p 141.50p 157600
06/12/2019 141.00p 141.50p 139.74p 141.50p 146110
05/12/2019 142.00p 142.00p 139.52p 141.50p 168643
04/12/2019 141.50p 141.50p 140.00p 141.25p 480274
03/12/2019 143.50p 143.50p 140.16p 141.50p 157665
02/12/2019 145.00p 145.22p 142.02p 144.00p 231735
29/11/2019 144.50p 146.00p 144.50p 145.00p 481879
28/11/2019 146.00p 147.00p 144.00p 144.50p 1159412
27/11/2019 143.50p 146.50p 143.50p 145.50p 684483
26/11/2019 142.50p 145.21p 142.00p 144.00p 1980679
25/11/2019 142.00p 144.00p 141.00p 143.00p 166368
22/11/2019 139.50p 141.50p 139.17p 141.25p 810702
21/11/2019 139.50p 140.00p 137.50p 139.00p 325070
20/11/2019 139.00p 140.00p 137.60p 139.25p 192706
19/11/2019 139.00p 139.00p 137.10p 139.00p 377818
18/11/2019 137.50p 138.00p 135.00p 137.00p 807753
15/11/2019 137.00p 137.00p 134.75p 136.00p 257694
14/11/2019 136.50p 136.50p 135.18p 136.00p 81127
13/11/2019 136.50p 136.50p 134.60p 135.00p 415972
12/11/2019 134.50p 136.00p 134.04p 135.00p 485199
11/11/2019 134.00p 134.24p 133.02p 134.00p 461288
08/11/2019 133.00p 134.00p 132.00p 134.00p 810012
07/11/2019 133.00p 134.00p 132.21p 133.50p 454546
06/11/2019 133.00p 133.00p 131.00p 132.25p 314020
05/11/2019 132.50p 132.70p 130.20p 132.50p 440319
04/11/2019 131.50p 132.00p 131.10p 131.75p 393466
01/11/2019 131.50p 131.50p 129.50p 131.00p 226629
31/10/2019 131.50p 131.50p 129.00p 129.50p 109151
30/10/2019 127.50p 131.50p 127.50p 129.50p 352704
29/10/2019 129.00p 129.50p 127.68p 129.50p 164477
28/10/2019 127.50p 129.00p 127.00p 129.00p 534173
25/10/2019 129.00p 129.50p 126.42p 129.50p 331004
24/10/2019 128.00p 129.00p 126.00p 129.00p 637829
23/10/2019 125.50p 127.50p 125.50p 127.50p 194759
22/10/2019 124.50p 128.00p 123.50p 128.00p 510011
21/10/2019 124.80p 126.50p 124.80p 125.75p 97162
18/10/2019 125.00p 126.00p 124.50p 126.00p 303157
17/10/2019 124.50p 127.09p 124.50p 125.00p 334471
16/10/2019 127.00p 127.00p 124.50p 126.00p 322850
15/10/2019 127.00p 127.00p 124.50p 125.00p 1116409
14/10/2019 124.00p 127.00p 123.70p 127.00p 403589
11/10/2019 127.00p 127.00p 124.48p 125.50p 224956
10/10/2019 127.00p 127.50p 126.00p 127.50p 298573
09/10/2019 124.50p 127.00p 124.50p 127.00p 262603
08/10/2019 126.00p 127.00p 124.50p 126.00p 355039
07/10/2019 125.50p 126.82p 124.00p 126.00p 101299
04/10/2019 123.50p 127.00p 123.50p 126.50p 913918
03/10/2019 121.50p 124.00p 121.26p 122.00p 465392
02/10/2019 125.50p 126.90p 121.50p 122.50p 744869
01/10/2019 127.50p 128.00p 126.00p 126.00p 492082
30/09/2019 129.00p 129.00p 126.00p 126.50p 292340
27/09/2019 128.00p 129.50p 127.00p 128.00p 578820
26/09/2019 130.50p 130.50p 127.50p 128.00p 521798
25/09/2019 131.00p 131.00p 128.30p 129.50p 447240
24/09/2019 132.00p 132.00p 130.00p 131.00p 302104
23/09/2019 129.50p 132.00p 129.50p 132.00p 495766
20/09/2019 131.00p 132.00p 129.12p 132.00p 1053302
19/09/2019 131.00p 131.00p 128.50p 129.50p 1251515
18/09/2019 130.50p 130.50p 129.00p 130.50p 898995
17/09/2019 128.50p 130.00p 126.63p 130.00p 377352
16/09/2019 128.00p 128.50p 126.63p 128.50p 231690
13/09/2019 129.00p 129.00p 127.00p 128.00p 803685
12/09/2019 126.50p 129.50p 126.02p 129.50p 631813
11/09/2019 122.00p 126.50p 122.00p 126.50p 5001989
10/09/2019 121.50p 122.50p 120.50p 122.00p 1128861
09/09/2019 122.50p 123.00p 120.50p 121.50p 721354
06/09/2019 122.50p 123.00p 120.50p 122.00p 486168
05/09/2019 121.50p 122.39p 121.50p 122.00p 254917
04/09/2019 124.00p 125.38p 121.62p 122.00p 920726

*Close Price adjusted for both dividends and splits