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
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
09/11/2023 120.00p 123.00p 119.80p 121.20p 904532
08/11/2023 120.40p 123.37p 120.40p 122.00p 964792
07/11/2023 121.20p 123.09p 120.40p 122.60p 528058
06/11/2023 124.60p 124.60p 122.60p 122.60p 443305
03/11/2023 122.80p 125.06p 121.51p 124.60p 391868
02/11/2023 120.60p 123.00p 120.59p 122.40p 1778455
01/11/2023 120.20p 123.20p 120.14p 120.40p 1098333
31/10/2023 123.60p 126.00p 120.20p 120.80p 908043
30/10/2023 121.60p 123.60p 121.29p 123.20p 693687
27/10/2023 124.00p 126.80p 121.40p 122.00p 787859
26/10/2023 125.00p 127.40p 123.40p 124.60p 638632
25/10/2023 128.00p 128.44p 126.60p 127.00p 967258
24/10/2023 126.00p 128.00p 125.20p 127.60p 607193
23/10/2023 127.40p 128.20p 126.00p 127.00p 1067128
20/10/2023 130.20p 130.20p 126.80p 127.40p 1208451
19/10/2023 130.00p 131.53p 128.61p 129.80p 904174
18/10/2023 130.00p 133.20p 129.80p 131.00p 765313
17/10/2023 127.80p 133.20p 127.80p 133.00p 1174233
16/10/2023 128.40p 130.40p 127.40p 130.20p 1230525
13/10/2023 132.40p 134.40p 127.00p 127.20p 1416054
12/10/2023 132.40p 134.20p 131.40p 132.40p 6400063
11/10/2023 133.60p 135.21p 131.50p 131.60p 2820235
10/10/2023 134.40p 135.80p 133.50p 135.20p 1150561
09/10/2023 132.60p 134.75p 132.20p 133.20p 1625532
06/10/2023 132.40p 135.00p 132.40p 133.60p 480107
05/10/2023 133.40p 135.44p 131.60p 133.20p 759939
04/10/2023 134.20p 135.72p 132.40p 133.00p 4807523
03/10/2023 135.00p 137.96p 134.35p 134.60p 2854061
02/10/2023 139.00p 139.00p 136.00p 136.20p 719225
29/09/2023 136.60p 138.60p 135.40p 137.80p 800968
28/09/2023 137.00p 138.40p 136.50p 137.80p 569537
27/09/2023 135.00p 138.00p 135.00p 137.80p 1129633
26/09/2023 135.60p 136.60p 135.60p 136.20p 632859
25/09/2023 137.00p 137.60p 135.60p 135.60p 766036
22/09/2023 137.20p 138.80p 136.60p 137.20p 899100
21/09/2023 140.20p 141.10p 137.20p 138.00p 858466
20/09/2023 139.60p 142.80p 139.60p 140.60p 429620
19/09/2023 141.00p 143.57p 139.60p 139.80p 971808
18/09/2023 144.00p 145.40p 141.20p 141.40p 560266
15/09/2023 148.00p 148.00p 143.20p 143.20p 1080277
14/09/2023 143.00p 147.80p 142.58p 147.80p 813667
13/09/2023 144.00p 147.00p 143.00p 143.80p 483805
12/09/2023 144.00p 146.00p 143.34p 145.20p 448879
11/09/2023 143.00p 146.19p 143.00p 144.40p 329424
08/09/2023 144.00p 145.80p 143.44p 145.20p 335366
07/09/2023 143.80p 145.65p 143.38p 144.00p 617873
06/09/2023 144.80p 147.00p 144.05p 145.20p 720819
05/09/2023 145.80p 147.80p 145.26p 146.00p 644126
04/09/2023 148.00p 149.00p 145.80p 146.20p 798727
01/09/2023 146.60p 148.73p 146.60p 147.60p 353819
31/08/2023 149.00p 149.60p 147.74p 149.00p 517804
30/08/2023 146.20p 149.20p 146.20p 148.80p 825461
29/08/2023 146.80p 147.00p 143.07p 145.80p 573307
25/08/2023 143.20p 146.80p 142.43p 143.00p 492829
24/08/2023 145.20p 145.40p 143.80p 144.20p 980669
23/08/2023 141.40p 144.60p 141.20p 144.20p 964302
22/08/2023 141.20p 143.00p 141.20p 142.40p 1006459
21/08/2023 142.80p 144.00p 141.20p 141.20p 489327
18/08/2023 143.00p 143.40p 141.80p 142.40p 839991
17/08/2023 145.80p 147.08p 144.20p 144.20p 1079825
16/08/2023 148.00p 148.86p 147.60p 147.80p 489579
15/08/2023 147.00p 149.42p 147.00p 148.40p 511132
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

*Close Price adjusted for both dividends and splits