Belvoir Group (BLV) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Belvoir Group

Date Open High Low Close* Volume
12/03/2013 139.00p 139.00p 137.48p 139.00p 1177
11/03/2013 139.00p 143.00p 139.00p 139.00p 2248
08/03/2013 139.00p 139.48p 139.00p 139.00p 522
07/03/2013 139.00p 140.00p 139.00p 139.00p 0
06/03/2013 139.00p 140.00p 139.00p 139.00p 6500
05/03/2013 139.00p 143.00p 139.00p 139.00p 450
04/03/2013 139.00p 143.00p 139.00p 139.00p 2500
01/03/2013 139.00p 142.50p 139.00p 139.00p 4200
28/02/2013 139.00p 142.92p 139.00p 139.00p 6
27/02/2013 139.00p 139.48p 139.00p 139.00p 254
26/02/2013 139.00p 140.04p 139.00p 139.00p 0
25/02/2013 139.50p 140.04p 139.50p 139.50p 3000
22/02/2013 139.50p 140.00p 139.50p 139.50p 164
21/02/2013 139.50p 140.00p 139.50p 139.50p 661
20/02/2013 139.00p 144.50p 139.00p 139.50p 8100
19/02/2013 139.00p 139.00p 138.50p 139.00p 200
18/02/2013 139.00p 142.97p 139.00p 139.00p 0
15/02/2013 139.00p 142.97p 139.00p 139.00p 693
14/02/2013 139.50p 139.50p 138.17p 139.00p 826
13/02/2013 139.50p 143.00p 139.50p 139.50p 1800
12/02/2013 139.00p 143.00p 139.00p 139.50p 0
11/02/2013 139.00p 143.00p 139.00p 139.00p 9049
08/02/2013 137.50p 142.92p 137.50p 139.00p 3817
07/02/2013 136.00p 140.00p 136.00p 137.50p 6740
06/02/2013 136.00p 136.00p 133.00p 136.00p 0
05/02/2013 136.00p 136.00p 133.00p 136.00p 2000
04/02/2013 136.00p 136.00p 133.50p 136.00p 1450
01/02/2013 136.00p 140.00p 133.50p 136.00p 5047
31/01/2013 136.00p 136.00p 134.50p 136.00p 0
30/01/2013 136.00p 136.00p 134.50p 136.00p 4775
29/01/2013 136.00p 140.00p 136.00p 136.00p 7106
28/01/2013 136.00p 139.80p 136.00p 136.00p 5094
25/01/2013 136.00p 139.00p 136.00p 136.00p 0
24/01/2013 136.00p 139.00p 136.00p 136.00p 3400
23/01/2013 136.00p 139.80p 133.50p 136.00p 1787
22/01/2013 136.00p 139.00p 133.00p 136.00p 0
21/01/2013 136.00p 139.00p 133.00p 136.00p 19402
18/01/2013 136.00p 140.00p 136.00p 136.00p 3212
17/01/2013 136.00p 136.00p 133.00p 136.00p 3097
16/01/2013 136.00p 136.00p 134.00p 136.00p 5066
15/01/2013 137.00p 142.00p 134.50p 136.00p 3064
14/01/2013 137.00p 137.00p 134.50p 137.00p 236306
11/01/2013 137.00p 142.00p 137.00p 137.00p 10000
10/01/2013 137.00p 141.00p 137.00p 137.00p 0
09/01/2013 137.00p 141.00p 137.00p 137.00p 1825
08/01/2013 137.00p 141.00p 133.20p 137.00p 50854
07/01/2013 137.00p 141.90p 137.00p 137.00p 1000
04/01/2013 137.00p 141.00p 137.00p 137.00p 1926
03/01/2013 137.00p 141.13p 132.50p 137.00p 14573
02/01/2013 137.00p 141.50p 135.00p 137.00p 10305
31/12/2012 132.50p 141.50p 132.50p 137.00p 5655
28/12/2012 129.00p 135.00p 129.00p 133.50p 5500
27/12/2012 125.00p 127.00p 125.00p 125.50p 8397
24/12/2012 125.00p 127.00p 123.00p 125.00p 7774
21/12/2012 124.00p 126.45p 123.50p 125.00p 34671
20/12/2012 124.50p 127.00p 124.00p 124.00p 5500
19/12/2012 126.00p 130.00p 124.50p 124.50p 2781
18/12/2012 133.50p 134.00p 125.00p 126.00p 190874
17/12/2012 126.00p 137.73p 126.00p 133.50p 35546
14/12/2012 116.00p 126.00p 116.00p 126.00p 26061
13/12/2012 113.00p 113.50p 112.00p 113.50p 0
12/12/2012 113.00p 113.00p 112.00p 113.00p 842
11/12/2012 113.00p 115.87p 111.50p 113.00p 0
10/12/2012 113.00p 115.87p 111.50p 113.00p 0
07/12/2012 113.00p 115.87p 111.50p 113.00p 0
06/12/2012 114.50p 115.87p 111.50p 113.00p 4654
05/12/2012 114.50p 117.00p 104.50p 114.50p 0
04/12/2012 114.50p 117.00p 104.50p 114.50p 0
03/12/2012 114.50p 117.00p 104.50p 114.50p 0
30/11/2012 113.50p 117.00p 104.50p 114.50p 0
29/11/2012 104.50p 117.00p 104.50p 113.50p 15878
28/11/2012 104.50p 104.50p 103.00p 104.50p 0
27/11/2012 103.00p 104.50p 103.00p 103.00p 4728
26/11/2012 103.00p 103.00p 101.50p 103.00p 0
23/11/2012 103.00p 103.00p 101.50p 103.00p 0
22/11/2012 103.00p 103.00p 101.50p 103.00p 49
21/11/2012 102.50p 102.50p 101.00p 102.50p 102
20/11/2012 102.50p 103.50p 102.10p 102.50p 0
19/11/2012 103.50p 103.50p 102.10p 103.50p 0
16/11/2012 103.50p 103.50p 102.10p 103.50p 2659
15/11/2012 103.50p 105.00p 103.50p 103.50p 0
14/11/2012 103.50p 105.00p 103.50p 103.50p 15000
13/11/2012 103.50p 103.50p 102.00p 103.50p 2814
12/11/2012 103.50p 106.50p 102.00p 103.50p 0
09/11/2012 106.50p 106.50p 102.00p 103.50p 20406
08/11/2012 107.50p 107.50p 105.60p 106.50p 2500
07/11/2012 109.00p 109.00p 107.50p 107.50p 1860
06/11/2012 109.00p 109.50p 109.00p 109.00p 500
05/11/2012 110.00p 110.00p 109.00p 109.00p 450
02/11/2012 109.00p 109.00p 108.55p 109.00p 869
01/11/2012 108.50p 109.90p 108.50p 109.00p 2251
31/10/2012 109.00p 109.90p 108.00p 108.50p 7197
30/10/2012 109.00p 109.00p 108.00p 109.00p 0
29/10/2012 109.00p 109.00p 108.00p 109.00p 185
26/10/2012 110.00p 110.00p 108.00p 109.00p 5860
25/10/2012 110.00p 110.00p 108.10p 110.00p 821
24/10/2012 110.00p 110.50p 110.00p 110.00p 0
23/10/2012 110.50p 110.50p 110.00p 110.00p 1000
22/10/2012 109.50p 112.00p 109.50p 110.50p 3454
19/10/2012 109.50p 112.00p 109.50p 109.50p 1000
18/10/2012 109.50p 109.50p 108.00p 109.50p 0
17/10/2012 109.50p 109.50p 108.00p 109.50p 2500
16/10/2012 109.50p 112.00p 109.50p 109.50p 955
15/10/2012 109.50p 109.50p 108.00p 109.50p 9500
12/10/2012 109.50p 109.50p 108.00p 109.50p 262000
11/10/2012 107.50p 112.00p 107.50p 109.50p 40958
10/10/2012 104.50p 108.80p 104.50p 107.50p 3503
09/10/2012 102.50p 105.00p 102.50p 104.50p 1425
08/10/2012 102.50p 105.00p 101.80p 102.50p 4050
05/10/2012 100.00p 103.00p 100.00p 102.50p 3550
04/10/2012 99.50p 102.00p 99.50p 100.00p 201018
03/10/2012 95.50p 100.00p 95.50p 97.50p 10000
02/10/2012 95.50p 96.63p 95.50p 95.50p 2
01/10/2012 95.50p 95.50p 94.44p 95.50p 0
28/09/2012 95.00p 95.50p 94.44p 95.50p 0
27/09/2012 95.00p 95.00p 94.44p 95.00p 8000
26/09/2012 95.00p 96.75p 94.50p 95.00p 0
25/09/2012 95.00p 96.75p 94.50p 95.00p 0
24/09/2012 94.50p 96.75p 94.50p 95.00p 2628
21/09/2012 94.50p 96.75p 92.50p 94.50p 0
20/09/2012 94.50p 96.75p 92.50p 94.50p 0
19/09/2012 92.50p 96.75p 92.50p 94.50p 5500
18/09/2012 90.50p 94.00p 90.50p 92.50p 10154
17/09/2012 90.00p 93.00p 90.00p 90.50p 65133
14/09/2012 90.00p 92.00p 90.00p 90.00p 27959
13/09/2012 88.50p 92.00p 88.50p 90.00p 6023
12/09/2012 87.50p 89.38p 86.25p 88.50p 7262
11/09/2012 89.50p 91.77p 89.05p 90.00p 5177
10/09/2012 87.50p 90.00p 87.50p 89.50p 1226350
07/09/2012 87.50p 89.38p 86.00p 87.50p 3161
06/09/2012 85.00p 89.38p 85.00p 87.50p 17388
05/09/2012 82.50p 84.63p 82.50p 83.50p 14940
04/09/2012 82.00p 82.75p 81.50p 82.00p 0
03/09/2012 81.50p 82.75p 81.50p 82.00p 8297
31/08/2012 81.50p 82.00p 81.50p 81.50p 0
30/08/2012 81.50p 82.00p 81.50p 81.50p 0
29/08/2012 81.50p 82.00p 81.50p 81.50p 0
28/08/2012 81.50p 82.00p 81.50p 81.50p 0
24/08/2012 81.50p 82.00p 81.50p 81.50p 2056
23/08/2012 81.50p 82.00p 81.50p 81.50p 0
22/08/2012 81.50p 82.00p 81.50p 81.50p 0
21/08/2012 81.50p 82.00p 81.50p 81.50p 0
20/08/2012 81.50p 82.00p 81.50p 81.50p 0
17/08/2012 81.50p 82.00p 81.50p 81.50p 1000
16/08/2012 81.50p 81.50p 80.00p 81.50p 0
15/08/2012 81.50p 81.50p 80.00p 81.50p 13000
14/08/2012 81.50p 82.75p 81.50p 81.50p 0
13/08/2012 81.50p 82.75p 81.50p 81.50p 604
10/08/2012 81.50p 81.50p 80.55p 81.50p 0
09/08/2012 81.50p 81.50p 80.55p 81.50p 0
08/08/2012 81.50p 81.50p 80.55p 81.50p 2500
07/08/2012 81.50p 82.85p 81.50p 81.50p 2500
06/08/2012 81.50p 82.63p 81.50p 81.50p 900
03/08/2012 81.50p 81.50p 81.00p 81.50p 0
02/08/2012 81.50p 81.50p 81.00p 81.50p 0
01/08/2012 81.50p 81.50p 81.00p 81.50p 0
31/07/2012 81.50p 81.50p 81.00p 81.50p 0
30/07/2012 81.50p 81.50p 81.00p 81.50p 0
27/07/2012 81.50p 81.50p 81.00p 81.50p 0
26/07/2012 81.00p 81.00p 81.00p 81.00p 0
25/07/2012 81.00p 81.00p 81.00p 81.00p 0
24/07/2012 81.00p 81.00p 81.00p 81.00p 0
23/07/2012 81.00p 81.00p 81.00p 81.00p 0
20/07/2012 81.00p 81.00p 81.00p 81.00p 25000
19/07/2012 80.75p 82.35p 78.00p 81.00p 0
18/07/2012 80.75p 82.35p 78.00p 80.75p 0
17/07/2012 80.50p 82.35p 78.00p 80.75p 236783
16/07/2012 80.50p 82.00p 80.50p 80.50p 2228
13/07/2012 80.50p 82.00p 80.50p 80.50p 2439
12/07/2012 81.50p 81.50p 79.00p 80.50p 11500
11/07/2012 81.50p 82.50p 81.50p 81.50p 11515
10/07/2012 81.50p 82.50p 81.50p 81.50p 0
09/07/2012 81.50p 82.50p 81.50p 81.50p 5314
06/07/2012 80.50p 82.25p 80.50p 81.50p 165
05/07/2012 80.50p 82.38p 78.00p 80.50p 49750
04/07/2012 80.50p 81.00p 80.50p 80.50p 1482
03/07/2012 80.50p 80.50p 78.00p 80.50p 0
02/07/2012 80.50p 80.50p 78.00p 80.50p 0
29/06/2012 80.50p 80.50p 78.00p 80.50p 0
28/06/2012 80.50p 80.50p 78.00p 80.50p 681050
27/06/2012 80.50p 81.50p 80.50p 80.50p 0
26/06/2012 80.50p 81.50p 80.50p 80.50p 0
25/06/2012 80.50p 81.50p 80.50p 80.50p 650
22/06/2012 80.50p 81.50p 80.50p 80.50p 0
21/06/2012 80.50p 81.50p 80.50p 80.50p 0
20/06/2012 80.50p 81.50p 80.50p 80.50p 10000
19/06/2012 80.50p 80.95p 79.50p 80.50p 0
18/06/2012 80.50p 80.95p 79.50p 80.50p 0
15/06/2012 80.50p 80.95p 79.50p 80.50p 0
14/06/2012 80.50p 80.95p 79.50p 80.50p 0
13/06/2012 80.50p 80.95p 79.50p 80.50p 0
12/06/2012 80.50p 80.95p 79.50p 80.50p 0
11/06/2012 79.50p 80.95p 79.50p 80.00p 7500
08/06/2012 79.50p 80.95p 79.50p 79.50p 24
07/06/2012 79.50p 79.50p 78.00p 79.50p 0
06/06/2012 79.50p 79.50p 78.00p 79.50p 51430
01/06/2012 79.50p 81.00p 79.50p 79.50p 0
31/05/2012 79.50p 81.00p 79.50p 79.50p 2729
30/05/2012 79.50p 80.50p 79.50p 79.50p 0
29/05/2012 79.50p 80.50p 79.50p 79.50p 0

*Close Price adjusted for both dividends and splits