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
03/05/2018 112.00p 112.26p 109.50p 109.50p 344620
02/05/2018 112.00p 112.88p 111.00p 111.25p 247190
01/05/2018 111.50p 111.64p 110.86p 111.50p 341738
30/04/2018 110.00p 112.00p 109.86p 112.00p 315688
27/04/2018 109.00p 110.00p 108.50p 110.00p 235070
26/04/2018 107.25p 108.61p 106.75p 108.50p 226744
25/04/2018 108.00p 108.00p 106.22p 107.25p 213797
24/04/2018 108.00p 108.50p 106.22p 107.25p 341289
23/04/2018 107.00p 107.82p 105.76p 106.50p 181083
20/04/2018 104.50p 106.50p 104.20p 105.50p 676343
19/04/2018 104.50p 105.35p 103.50p 105.00p 1473873
18/04/2018 103.50p 105.50p 103.50p 105.50p 548556
17/04/2018 103.50p 104.50p 103.00p 104.50p 365904
16/04/2018 103.00p 104.30p 102.50p 104.00p 614464
13/04/2018 104.50p 105.23p 102.00p 102.00p 276702
12/04/2018 104.00p 105.26p 104.00p 105.00p 915841
11/04/2018 105.50p 105.50p 103.50p 105.00p 520210
10/04/2018 105.00p 105.70p 103.00p 104.75p 444031
09/04/2018 105.50p 106.60p 104.32p 105.25p 638529
06/04/2018 105.00p 107.38p 105.00p 105.00p 260759
05/04/2018 103.50p 106.50p 102.00p 105.50p 951897
04/04/2018 103.00p 105.50p 101.41p 101.50p 635394
03/04/2018 104.00p 104.00p 102.00p 104.00p 397275
29/03/2018 106.50p 108.00p 105.00p 106.50p 199215
28/03/2018 106.50p 106.50p 105.00p 106.50p 281393
27/03/2018 108.50p 108.50p 106.00p 106.50p 153103
26/03/2018 107.00p 107.75p 104.49p 106.50p 251219
23/03/2018 107.50p 109.80p 106.50p 108.00p 274511
22/03/2018 110.00p 112.08p 109.50p 111.50p 150716
21/03/2018 113.00p 113.02p 111.50p 111.50p 119636
20/03/2018 112.50p 113.50p 112.00p 113.00p 190241
19/03/2018 114.00p 115.10p 112.57p 113.00p 229512
16/03/2018 115.00p 116.28p 113.50p 113.50p 260882
15/03/2018 116.50p 117.00p 114.50p 117.00p 144166
14/03/2018 116.00p 116.50p 113.08p 116.50p 283377
13/03/2018 116.00p 116.23p 112.50p 115.00p 135198
12/03/2018 116.00p 116.50p 115.00p 116.50p 203419
09/03/2018 114.00p 116.00p 112.50p 114.50p 152600
08/03/2018 112.50p 115.00p 111.50p 112.00p 224261
07/03/2018 112.00p 112.00p 109.00p 111.50p 291770
06/03/2018 111.00p 112.50p 109.50p 112.50p 322074
05/03/2018 108.00p 111.00p 108.00p 111.00p 231559
02/03/2018 108.00p 109.50p 108.00p 108.50p 1189301
01/03/2018 108.50p 111.17p 108.50p 108.50p 174325
28/02/2018 108.50p 110.40p 108.50p 108.50p 160669
27/02/2018 110.00p 111.50p 109.00p 109.00p 179250
26/02/2018 109.00p 110.85p 109.00p 109.75p 141556
23/02/2018 110.50p 110.67p 107.50p 110.50p 171408
22/02/2018 108.00p 110.48p 108.00p 108.00p 217677
21/02/2018 111.50p 111.79p 111.00p 111.50p 175674
20/02/2018 110.50p 111.37p 110.20p 111.00p 154391
19/02/2018 110.50p 111.50p 109.48p 111.50p 181715
16/02/2018 110.50p 111.50p 108.32p 111.50p 366268
15/02/2018 108.00p 110.00p 108.00p 108.00p 291312
14/02/2018 108.00p 108.65p 106.78p 108.00p 313615
13/02/2018 108.50p 110.00p 107.00p 107.00p 115975
12/02/2018 109.00p 109.80p 108.50p 108.50p 610317
09/02/2018 107.00p 108.50p 106.50p 108.50p 1137762
08/02/2018 110.00p 110.50p 108.00p 108.00p 242273
07/02/2018 111.00p 111.00p 109.15p 111.00p 176045
06/02/2018 107.00p 110.35p 106.00p 108.00p 423845
05/02/2018 113.50p 113.50p 111.00p 112.00p 229808
02/02/2018 113.00p 114.50p 112.00p 114.50p 115659
01/02/2018 115.50p 115.89p 113.21p 114.50p 192420
31/01/2018 116.00p 117.50p 115.80p 117.00p 136527
30/01/2018 118.50p 120.28p 116.50p 116.50p 202375
29/01/2018 119.00p 120.50p 118.90p 120.50p 555764
26/01/2018 118.00p 118.50p 117.50p 118.50p 111997
25/01/2018 117.50p 118.16p 116.83p 117.50p 74660
24/01/2018 118.00p 119.00p 117.34p 118.00p 481121
23/01/2018 117.00p 119.00p 117.00p 118.50p 305183
22/01/2018 118.00p 118.50p 117.17p 118.50p 163142
19/01/2018 117.00p 119.00p 117.00p 119.00p 42143
18/01/2018 118.50p 118.50p 117.00p 118.00p 177643
17/01/2018 117.00p 117.76p 117.00p 117.50p 271983
16/01/2018 117.50p 118.40p 117.50p 117.50p 685951
15/01/2018 120.50p 120.50p 117.50p 117.50p 172074
12/01/2018 120.50p 120.50p 118.50p 118.50p 155076
11/01/2018 119.50p 120.50p 118.92p 119.50p 148498
10/01/2018 119.50p 119.88p 118.50p 118.50p 258412
09/01/2018 118.00p 119.50p 116.89p 118.00p 309552
08/01/2018 116.00p 119.00p 116.00p 116.50p 486510
05/01/2018 116.00p 117.98p 116.00p 117.00p 636243
04/01/2018 116.50p 117.50p 116.50p 116.50p 131682
03/01/2018 115.00p 117.00p 115.00p 116.50p 204577
02/01/2018 118.00p 118.00p 115.00p 115.50p 138512
29/12/2017 116.50p 117.50p 116.50p 117.50p 16640
28/12/2017 116.75p 117.93p 115.89p 117.75p 155895
27/12/2017 117.50p 117.93p 116.39p 116.75p 115822
22/12/2017 115.50p 117.48p 115.50p 115.50p 124796
21/12/2017 115.50p 117.50p 115.50p 115.50p 167605
20/12/2017 117.50p 117.50p 115.50p 115.50p 146792
19/12/2017 117.00p 117.50p 115.50p 116.00p 224105
18/12/2017 116.00p 116.75p 116.00p 116.00p 102216
15/12/2017 117.00p 117.00p 115.50p 115.50p 851849
14/12/2017 118.00p 118.31p 117.00p 117.00p 69575
13/12/2017 118.50p 118.56p 117.00p 118.00p 104579
12/12/2017 118.25p 119.00p 117.75p 118.75p 151833
11/12/2017 115.00p 118.50p 115.00p 117.50p 199200
08/12/2017 115.50p 116.50p 115.00p 116.50p 150425
07/12/2017 116.75p 116.75p 115.52p 116.75p 148172
06/12/2017 116.25p 116.61p 115.50p 115.50p 87585
05/12/2017 117.50p 118.11p 117.00p 117.00p 104268
04/12/2017 119.00p 119.61p 118.25p 119.00p 106290
01/12/2017 118.75p 120.00p 117.50p 120.00p 244876
30/11/2017 118.50p 118.75p 117.52p 118.75p 173003
29/11/2017 118.75p 119.00p 117.51p 119.00p 133939
28/11/2017 118.50p 119.00p 118.25p 119.00p 228898
27/11/2017 118.25p 118.25p 117.50p 118.25p 332030
24/11/2017 118.00p 118.50p 117.90p 118.25p 245758
23/11/2017 118.25p 118.25p 116.60p 118.00p 142518
22/11/2017 118.00p 118.25p 117.50p 118.25p 115468
21/11/2017 117.50p 118.00p 117.03p 117.25p 95753
20/11/2017 116.00p 117.50p 115.00p 117.00p 147501
17/11/2017 115.00p 116.00p 114.00p 115.50p 394828
16/11/2017 114.00p 114.85p 113.50p 114.00p 446740
15/11/2017 115.75p 115.75p 113.50p 114.75p 323979
14/11/2017 115.50p 116.25p 114.60p 115.88p 243728
13/11/2017 115.25p 116.28p 114.50p 115.75p 130778
10/11/2017 116.00p 117.00p 114.75p 115.50p 273864
09/11/2017 117.25p 117.25p 115.50p 115.50p 195093
08/11/2017 117.25p 117.25p 115.75p 115.75p 207918
07/11/2017 116.75p 116.75p 115.75p 116.50p 236230
06/11/2017 117.00p 117.00p 115.30p 117.00p 255525
03/11/2017 115.25p 117.00p 115.25p 117.00p 274069
02/11/2017 116.00p 117.00p 114.25p 117.00p 278927
01/11/2017 114.50p 116.25p 114.00p 116.25p 310657
31/10/2017 116.00p 116.00p 115.00p 115.00p 63875
30/10/2017 115.00p 116.00p 115.00p 116.00p 582827
27/10/2017 115.25p 115.25p 113.95p 115.25p -217955
26/10/2017 115.00p 115.53p 114.00p 114.00p 175109
25/10/2017 117.00p 117.25p 115.00p 115.00p 296376
24/10/2017 117.25p 117.50p 115.50p 117.00p 194345
23/10/2017 116.50p 117.21p 115.50p 116.75p 318933
20/10/2017 118.00p 118.00p 116.25p 116.38p 138113
19/10/2017 116.50p 117.13p 116.25p 116.62p 187025
18/10/2017 116.75p 117.42p 116.25p 116.88p 184874
17/10/2017 117.00p 117.00p 115.75p 116.88p 270126
16/10/2017 116.75p 117.50p 115.43p 117.25p 198722
13/10/2017 117.00p 117.00p 115.50p 116.50p 249810
12/10/2017 117.00p 117.00p 117.00p 117.00p 203644
11/10/2017 117.25p 117.75p 117.00p 117.62p 119599
10/10/2017 117.75p 117.75p 116.50p 117.25p 30861
09/10/2017 119.25p 119.25p 117.00p 117.88p 35211
06/10/2017 118.50p 119.25p 118.50p 119.25p 99102
05/10/2017 117.00p 119.00p 117.00p 119.00p 41899
04/10/2017 116.00p 117.00p 115.50p 117.00p 9995
03/10/2017 116.00p 117.00p 116.00p 117.00p 2989
02/10/2017 115.25p 117.00p 115.25p 116.50p 227033
29/09/2017 114.00p 115.00p 113.50p 115.00p 15126
28/09/2017 113.50p 114.50p 113.50p 114.00p 101398
27/09/2017 113.75p 113.75p 112.75p 112.75p 15501
26/09/2017 114.00p 114.00p 113.00p 113.00p 35463
25/09/2017 113.50p 113.50p 113.50p 113.50p 140337
22/09/2017 113.00p 113.50p 113.00p 113.50p 9119
21/09/2017 113.25p 114.00p 112.75p 113.25p 172112
20/09/2017 115.00p 115.75p 112.75p 114.00p 71845
19/09/2017 116.00p 116.00p 114.00p 115.00p 28975
18/09/2017 115.75p 115.75p 114.25p 115.00p 3069
15/09/2017 115.50p 115.50p 113.50p 113.50p 429689
14/09/2017 119.25p 119.25p 115.75p 115.75p 61680
13/09/2017 119.25p 119.25p 118.00p 119.00p 6090
12/09/2017 119.25p 119.25p 116.75p 119.25p 14858
11/09/2017 119.00p 119.25p 116.75p 117.12p 12973
08/09/2017 118.00p 118.75p 118.00p 118.75p 32115
07/09/2017 118.50p 118.50p 117.00p 117.75p 1170
06/09/2017 119.50p 119.50p 117.00p 119.00p 23224
05/09/2017 117.75p 119.00p 116.50p 118.50p 30181
04/09/2017 118.00p 118.00p 117.62p 117.62p 5640
01/09/2017 118.25p 118.25p 116.50p 118.00p 129719
31/08/2017 115.50p 117.00p 114.25p 117.00p 18746
30/08/2017 114.00p 115.00p 113.00p 115.00p 80739
29/08/2017 113.75p 115.00p 113.00p 115.00p 2101
25/08/2017 113.75p 114.50p 113.75p 114.37p 52005
24/08/2017 111.50p 113.75p 111.50p 113.75p 3810
23/08/2017 111.75p 114.00p 111.75p 114.00p 2799
22/08/2017 112.50p 114.00p 112.50p 114.00p 2768
21/08/2017 113.00p 113.75p 112.00p 113.75p 3462
18/08/2017 113.00p 114.25p 112.00p 113.00p 36250
17/08/2017 114.50p 114.50p 113.25p 113.25p 21238
16/08/2017 113.00p 114.25p 113.00p 114.25p 9565
15/08/2017 113.50p 113.75p 112.50p 113.25p 4567
14/08/2017 112.50p 112.50p 111.50p 111.50p 11297
11/08/2017 112.00p 112.00p 111.50p 111.50p 2478
10/08/2017 114.00p 114.25p 112.50p 113.13p 45686
09/08/2017 115.00p 115.75p 114.00p 115.75p 28389
08/08/2017 115.50p 115.50p 114.50p 114.50p 22109
07/08/2017 115.75p 115.75p 115.50p 115.50p 4131
04/08/2017 117.00p 117.00p 115.50p 116.88p 10393
03/08/2017 117.00p 117.00p 116.50p 116.50p 8094
02/08/2017 117.75p 118.00p 117.00p 118.00p 143185
01/08/2017 118.25p 118.50p 117.50p 118.50p 90379
31/07/2017 119.00p 119.00p 118.50p 118.75p 8327
28/07/2017 119.00p 119.25p 118.00p 118.00p 66207
27/07/2017 121.00p 121.00p 119.75p 119.75p 10353
26/07/2017 121.00p 121.50p 120.75p 121.12p 12372
25/07/2017 120.50p 120.75p 119.25p 120.50p 7553
24/07/2017 119.00p 120.25p 119.00p 120.25p 67892
21/07/2017 118.25p 120.00p 118.25p 120.00p 19412
20/07/2017 119.25p 119.75p 118.25p 118.75p 23648

*Close Price adjusted for both dividends and splits