Belvoir Group (BLV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
12/05/2016 122.50p 122.50p 118.00p 122.50p 12250
11/05/2016 121.50p 124.35p 120.00p 122.50p 33348
10/05/2016 118.50p 122.65p 115.50p 120.50p 9225
09/05/2016 112.00p 119.95p 112.00p 118.50p 10261
06/05/2016 112.00p 112.00p 112.00p 112.00p 0
05/05/2016 112.00p 112.20p 112.00p 112.00p 23950
04/05/2016 112.00p 114.00p 112.00p 112.00p 926
03/05/2016 112.00p 112.00p 111.60p 112.00p 13514
29/04/2016 112.00p 112.00p 111.60p 112.00p 264
28/04/2016 112.00p 112.00p 112.00p 112.00p 0
27/04/2016 114.00p 114.75p 111.28p 112.00p 24807
26/04/2016 114.00p 114.00p 113.56p 114.00p 2000
25/04/2016 114.00p 116.00p 112.60p 114.00p 20176
22/04/2016 114.00p 114.00p 112.60p 114.00p 3866
21/04/2016 118.00p 118.00p 112.80p 114.00p 13010
20/04/2016 119.50p 122.00p 117.12p 119.00p 86963
19/04/2016 118.50p 119.50p 117.50p 119.50p 8998
18/04/2016 116.50p 118.50p 116.20p 118.50p 14570
15/04/2016 114.00p 118.00p 112.16p 116.50p 33045
14/04/2016 111.50p 117.24p 111.50p 114.00p 14500
13/04/2016 111.50p 115.00p 111.50p 111.50p 10000
12/04/2016 112.00p 114.50p 108.00p 111.50p 19472
11/04/2016 109.00p 113.00p 106.00p 112.00p 1172421
08/04/2016 109.00p 109.00p 107.58p 109.00p 25390
07/04/2016 106.50p 112.00p 104.25p 109.00p 57347
06/04/2016 106.50p 108.00p 103.00p 106.50p 24945
05/04/2016 102.50p 108.60p 102.25p 106.50p 118513
04/04/2016 95.00p 107.50p 95.00p 102.50p 139688
01/04/2016 86.50p 93.00p 86.00p 92.50p 129371
31/03/2016 90.50p 90.70p 84.50p 86.50p 179791
30/03/2016 90.00p 91.00p 88.04p 90.50p 8457
29/03/2016 90.50p 91.90p 88.10p 90.50p 12880
24/03/2016 94.50p 94.50p 87.50p 90.50p 63384
23/03/2016 95.00p 98.00p 93.00p 95.50p 20936
22/03/2016 95.00p 96.00p 92.50p 95.00p 17906
21/03/2016 95.00p 98.00p 92.50p 95.00p 86303
18/03/2016 95.00p 97.00p 95.00p 95.00p 25300
17/03/2016 95.00p 96.00p 92.30p 95.00p 4019
16/03/2016 94.50p 97.00p 92.72p 95.00p 7536
15/03/2016 94.50p 97.00p 92.25p 94.50p 4906
14/03/2016 94.50p 97.00p 93.00p 94.50p 23092
11/03/2016 94.50p 96.00p 92.25p 94.50p 7075
10/03/2016 94.50p 94.50p 92.25p 94.50p 1500
09/03/2016 94.50p 94.50p 94.50p 94.50p 0
08/03/2016 95.00p 95.00p 92.25p 94.50p 17000
07/03/2016 95.00p 96.00p 92.30p 95.00p 60952
04/03/2016 95.00p 97.40p 93.00p 95.00p 9459
03/03/2016 93.00p 95.00p 93.00p 95.00p 0
02/03/2016 95.00p 95.00p 92.10p 93.00p 9200
01/03/2016 94.00p 94.50p 92.00p 93.00p 9625
29/02/2016 96.50p 96.70p 94.00p 95.50p 7125
26/02/2016 95.50p 96.70p 95.50p 96.50p 296531
25/02/2016 95.50p 96.70p 93.00p 95.50p 7342
24/02/2016 95.00p 95.50p 93.50p 95.50p 3463
23/02/2016 95.00p 95.00p 92.00p 95.00p 10737
22/02/2016 97.50p 100.00p 93.00p 96.50p 12352
19/02/2016 93.50p 100.00p 92.75p 97.50p 39950
18/02/2016 93.50p 94.97p 92.45p 93.50p 63082
17/02/2016 93.50p 94.97p 93.50p 93.50p 1211
16/02/2016 93.50p 94.55p 92.00p 93.50p 14640
15/02/2016 93.50p 94.50p 92.65p 93.50p 1481
12/02/2016 93.50p 95.00p 92.00p 93.50p 51138
11/02/2016 95.00p 95.50p 92.00p 93.50p 21075
10/02/2016 94.50p 97.00p 92.00p 94.00p 47041
09/02/2016 98.00p 98.00p 92.00p 94.50p 5083
08/02/2016 98.50p 98.50p 97.00p 98.00p 2000
05/02/2016 98.50p 99.75p 98.50p 98.50p 23395
04/02/2016 98.50p 99.75p 97.00p 98.50p 13564
03/02/2016 97.50p 99.00p 97.50p 98.50p 2007
02/02/2016 98.50p 100.00p 95.44p 98.50p 17147
01/02/2016 97.50p 99.90p 96.00p 98.50p 15562
29/01/2016 98.50p 99.75p 91.06p 97.50p 22008
28/01/2016 98.50p 99.90p 97.03p 98.50p 2164
27/01/2016 97.50p 99.40p 97.50p 98.50p 10000
26/01/2016 99.50p 100.00p 97.24p 97.50p 7822
25/01/2016 99.50p 100.00p 97.95p 99.50p 5498
22/01/2016 99.50p 100.00p 98.50p 99.50p 61369
21/01/2016 101.00p 104.04p 97.50p 99.50p 11690
20/01/2016 101.00p 101.00p 98.50p 98.50p 3497
19/01/2016 100.50p 103.90p 98.35p 101.00p 15522
18/01/2016 99.50p 103.00p 97.25p 102.50p 18819
15/01/2016 107.50p 108.60p 97.05p 99.50p 12245
14/01/2016 107.50p 108.94p 106.00p 107.50p 24678
13/01/2016 105.50p 109.00p 105.50p 107.50p 47935
12/01/2016 105.50p 107.00p 103.00p 105.50p 2561
11/01/2016 110.50p 112.90p 105.50p 105.50p 32515
08/01/2016 111.00p 112.94p 110.50p 110.50p 9663
07/01/2016 115.00p 115.00p 111.00p 111.00p 16995
06/01/2016 117.00p 117.80p 115.50p 117.00p 2072
05/01/2016 117.00p 117.00p 114.30p 117.00p 1560
04/01/2016 115.50p 117.00p 114.00p 117.00p 3798
31/12/2015 115.50p 115.50p 115.50p 115.50p 36754
30/12/2015 116.00p 116.00p 114.00p 115.50p 12250
29/12/2015 116.00p 116.00p 116.00p 116.00p 0
24/12/2015 116.00p 116.00p 116.00p 116.00p 0
23/12/2015 116.00p 116.90p 116.00p 116.00p 4277
22/12/2015 118.50p 118.50p 115.50p 116.00p 9786
21/12/2015 118.50p 118.50p 117.25p 118.50p 1324
18/12/2015 118.50p 118.50p 113.00p 118.50p 14731
17/12/2015 118.50p 118.50p 118.50p 118.50p 0
16/12/2015 118.50p 118.50p 118.50p 118.50p 163
15/12/2015 118.50p 119.10p 117.00p 118.50p 19037
14/12/2015 118.50p 118.50p 118.50p 118.50p 0
11/12/2015 116.50p 118.50p 115.00p 118.50p 20151
10/12/2015 118.50p 118.65p 115.00p 116.50p 19355
09/12/2015 118.50p 118.65p 116.00p 118.50p 7565
08/12/2015 118.50p 118.80p 117.10p 118.50p 10968
07/12/2015 118.00p 119.40p 118.00p 118.50p 2594
04/12/2015 115.00p 116.00p 115.00p 116.00p 4313
03/12/2015 114.00p 115.80p 113.10p 115.00p 11772
02/12/2015 119.50p 119.50p 114.00p 114.00p 9551
01/12/2015 119.50p 119.50p 119.50p 119.50p 0
30/11/2015 122.00p 122.00p 115.00p 119.50p 12514
27/11/2015 126.50p 126.50p 119.50p 122.00p 33893
26/11/2015 126.50p 128.00p 126.50p 126.50p 1400
25/11/2015 126.50p 130.00p 126.50p 126.50p 2454
24/11/2015 127.00p 128.00p 124.00p 126.50p 25781
23/11/2015 124.00p 129.50p 124.00p 127.00p 12196
20/11/2015 123.00p 125.50p 123.00p 124.00p 8807
19/11/2015 127.00p 127.00p 121.00p 123.00p 13336
18/11/2015 126.00p 127.40p 122.40p 127.00p 2144
17/11/2015 123.00p 123.00p 120.30p 123.00p 773
16/11/2015 124.00p 124.00p 121.20p 123.00p 2500
13/11/2015 126.00p 126.00p 121.60p 124.00p 434
12/11/2015 126.00p 126.00p 125.00p 126.00p 11500
11/11/2015 126.00p 126.00p 122.10p 126.00p 2000
10/11/2015 126.00p 126.00p 126.00p 126.00p 0
09/11/2015 126.00p 126.00p 122.40p 126.00p 37
06/11/2015 124.00p 126.00p 124.00p 126.00p 2252
05/11/2015 124.00p 125.60p 124.00p 124.00p 2815
04/11/2015 124.00p 125.00p 120.40p 124.00p 11360
03/11/2015 126.00p 126.00p 122.25p 124.00p 4119
02/11/2015 126.00p 126.00p 122.00p 126.00p 20320
30/10/2015 124.00p 128.00p 124.00p 127.00p 13653
29/10/2015 123.00p 124.00p 123.00p 124.00p 0
28/10/2015 128.00p 128.00p 123.00p 123.00p 3175
27/10/2015 128.00p 128.40p 128.00p 128.00p 100
26/10/2015 128.00p 128.50p 128.00p 128.00p 3884
23/10/2015 127.00p 128.00p 127.00p 128.00p 2792
22/10/2015 128.00p 128.50p 126.25p 127.00p 15374
21/10/2015 123.50p 128.20p 123.50p 128.00p 7111
20/10/2015 127.50p 127.50p 122.00p 123.50p 29947
19/10/2015 124.75p 129.00p 124.75p 127.50p 21178
16/10/2015 123.00p 125.00p 123.00p 124.75p 41058
15/10/2015 123.00p 124.00p 120.00p 123.00p 12951
14/10/2015 122.00p 123.00p 121.00p 123.00p 3306
13/10/2015 124.00p 124.00p 123.00p 124.00p 3000
12/10/2015 124.00p 124.00p 124.00p 124.00p 0
09/10/2015 124.00p 124.00p 123.00p 124.00p 1500
08/10/2015 124.00p 124.00p 123.00p 124.00p 2849
07/10/2015 124.00p 124.00p 124.00p 124.00p 2400
06/10/2015 121.00p 124.00p 121.00p 124.00p 43500
05/10/2015 122.00p 122.00p 120.50p 121.00p 13937
02/10/2015 122.00p 122.50p 122.00p 122.00p 437
01/10/2015 122.00p 122.71p 122.00p 122.00p 30
30/09/2015 122.00p 122.00p 121.00p 122.00p 15625
29/09/2015 122.00p 122.00p 122.00p 122.00p 111
28/09/2015 122.00p 122.00p 121.00p 122.00p 4000
25/09/2015 122.00p 122.30p 121.00p 122.00p 8706
24/09/2015 122.00p 122.40p 121.00p 122.00p 3200
23/09/2015 122.00p 122.00p 121.00p 122.00p 5000
22/09/2015 124.00p 124.00p 121.07p 122.00p 7712
21/09/2015 124.00p 124.00p 123.00p 124.00p 3000
18/09/2015 124.00p 124.00p 124.00p 124.00p 622
17/09/2015 126.50p 126.50p 123.00p 124.00p 8500
16/09/2015 128.50p 128.50p 127.00p 128.50p 2359
15/09/2015 128.50p 128.50p 128.50p 128.50p 0
14/09/2015 129.00p 129.00p 126.10p 128.50p 16761
11/09/2015 129.00p 129.00p 128.00p 129.00p 6850
10/09/2015 129.00p 129.00p 128.00p 129.00p 8923
09/09/2015 128.50p 130.00p 128.50p 129.00p 18160
08/09/2015 128.50p 128.50p 128.50p 128.50p 0
07/09/2015 128.50p 128.50p 127.00p 128.50p 1000
04/09/2015 128.50p 128.50p 128.50p 128.50p 0
03/09/2015 128.50p 128.50p 127.00p 128.50p 4040
02/09/2015 128.50p 128.50p 127.00p 128.50p 10161
01/09/2015 128.50p 128.50p 128.25p 128.50p 1550
28/08/2015 128.50p 128.50p 128.00p 128.50p 149
27/08/2015 128.50p 128.50p 127.00p 128.50p 4413
26/08/2015 128.50p 128.50p 127.00p 128.50p 4308
25/08/2015 128.50p 128.50p 127.00p 128.50p 2000
24/08/2015 129.00p 129.00p 127.00p 128.50p 11750
21/08/2015 129.00p 129.00p 128.00p 129.00p 5500
20/08/2015 129.00p 129.16p 128.00p 129.00p 9991
19/08/2015 130.50p 130.50p 129.00p 129.00p 800
18/08/2015 130.50p 130.90p 130.50p 130.50p 1
17/08/2015 130.50p 131.75p 130.50p 130.50p 176
14/08/2015 130.50p 130.50p 130.50p 130.50p 0
13/08/2015 128.50p 130.50p 126.25p 130.50p 11990
12/08/2015 128.50p 128.50p 125.00p 128.50p 7000
11/08/2015 128.50p 128.50p 128.50p 128.50p 0
10/08/2015 128.50p 128.85p 123.00p 128.50p 21505
07/08/2015 128.50p 128.50p 126.05p 128.50p 3900
06/08/2015 128.50p 128.50p 126.00p 128.50p 3500
05/08/2015 128.50p 128.50p 126.00p 128.50p 930
04/08/2015 128.50p 128.50p 127.50p 128.50p 50
03/08/2015 128.50p 128.50p 127.50p 128.50p 6636
31/07/2015 127.50p 128.50p 126.00p 128.50p 7134
30/07/2015 127.50p 127.50p 127.50p 127.50p 0
29/07/2015 127.50p 129.00p 127.50p 127.50p 765

*Close Price adjusted for both dividends and splits