Belvoir Group (BLV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
17/04/2020 106.00p 109.98p 106.00p 108.50p 32542
16/04/2020 107.50p 107.88p 105.00p 106.00p 281
15/04/2020 112.50p 119.50p 104.93p 107.50p 82155
14/04/2020 107.50p 120.00p 106.06p 112.50p 42838
13/04/2020 102.50p 110.00p 100.00p 107.50p 63218
10/04/2020 102.50p 110.00p 100.00p 107.50p 63218
09/04/2020 102.50p 110.00p 100.00p 107.50p 63218
08/04/2020 102.50p 104.00p 100.00p 102.50p 21777
07/04/2020 94.00p 105.00p 92.55p 102.50p 77486
06/04/2020 91.50p 97.80p 89.00p 95.00p 95036
03/04/2020 89.50p 94.30p 88.00p 91.00p 46814
02/04/2020 93.50p 94.00p 86.90p 89.50p 60979
01/04/2020 94.50p 95.75p 90.00p 93.50p 85366
31/03/2020 94.50p 96.98p 92.00p 96.00p 41069
30/03/2020 97.50p 97.50p 90.00p 94.50p 89893
27/03/2020 110.00p 110.00p 99.08p 101.50p 57173
26/03/2020 110.50p 112.95p 107.26p 110.00p 19635
25/03/2020 102.00p 120.00p 100.00p 110.50p 73831
24/03/2020 93.50p 105.00p 91.00p 101.50p 40469
23/03/2020 103.00p 103.00p 90.50p 93.50p 29507
20/03/2020 95.00p 109.00p 93.76p 104.00p 105192
19/03/2020 90.50p 97.72p 89.75p 93.50p 90270
18/03/2020 94.00p 95.80p 88.00p 89.00p 75863
17/03/2020 108.00p 111.90p 88.90p 94.00p 80694
16/03/2020 132.00p 132.00p 94.50p 108.00p 217077
13/03/2020 130.50p 140.00p 130.02p 132.50p 59208
12/03/2020 143.50p 143.50p 126.00p 129.00p 104864
11/03/2020 141.00p 151.98p 137.80p 145.00p 27158
10/03/2020 135.00p 149.00p 135.00p 143.00p 52798
09/03/2020 137.50p 137.50p 123.00p 135.00p 191413
06/03/2020 148.00p 148.00p 135.85p 141.00p 78720
05/03/2020 157.50p 157.50p 142.01p 148.00p 75457
04/03/2020 154.50p 165.00p 152.70p 158.00p 68454
03/03/2020 138.50p 155.00p 138.50p 152.50p 89457
02/03/2020 137.00p 146.00p 135.00p 140.00p 110206
28/02/2020 146.50p 149.74p 126.50p 136.00p 95083
27/02/2020 160.00p 161.50p 144.00p 148.00p 111048
26/02/2020 177.00p 177.00p 151.75p 162.50p 145186
25/02/2020 177.50p 179.98p 174.00p 177.00p 34885
24/02/2020 184.00p 186.00p 173.50p 177.50p 50709
21/02/2020 180.50p 186.00p 180.00p 183.00p 20654
20/02/2020 180.50p 182.00p 180.00p 180.50p 21479
19/02/2020 173.00p 181.20p 171.50p 180.50p 58928
18/02/2020 174.50p 175.00p 168.00p 173.00p 71150
17/02/2020 174.50p 175.25p 171.02p 174.50p 19641
14/02/2020 175.50p 179.00p 171.70p 174.50p 25538
13/02/2020 176.00p 176.30p 174.02p 176.00p 21564
12/02/2020 177.00p 177.00p 175.00p 176.00p 14421
11/02/2020 179.00p 179.00p 174.06p 177.00p 46291
10/02/2020 183.00p 189.64p 178.00p 179.00p 73088
07/02/2020 181.00p 181.39p 176.00p 178.00p 29495
06/02/2020 174.50p 182.84p 172.81p 181.00p 73418
05/02/2020 174.50p 175.90p 172.76p 174.50p 19246
04/02/2020 169.00p 177.00p 169.00p 174.50p 43559
03/02/2020 167.50p 170.00p 166.66p 169.00p 48050
31/01/2020 162.50p 169.00p 161.00p 167.50p 93770
30/01/2020 152.50p 168.72p 152.50p 161.00p 173210
29/01/2020 148.00p 148.00p 146.53p 148.00p 25772
28/01/2020 148.00p 148.00p 146.35p 148.00p 20548
27/01/2020 151.50p 151.85p 146.25p 148.00p 20558
24/01/2020 153.00p 154.75p 150.00p 151.50p 18762
23/01/2020 153.00p 154.84p 151.50p 153.00p 9388
22/01/2020 147.00p 155.94p 147.00p 153.00p 34201
21/01/2020 147.00p 148.50p 145.55p 147.00p 11078
20/01/2020 144.00p 148.00p 144.00p 147.00p 11548
17/01/2020 143.00p 145.80p 143.00p 144.00p 8939
16/01/2020 146.00p 146.98p 142.00p 143.00p 33397
15/01/2020 152.50p 153.78p 145.00p 146.00p 35494
14/01/2020 152.00p 154.00p 150.50p 152.50p 11464
13/01/2020 152.00p 153.45p 150.00p 152.00p 25208
10/01/2020 152.50p 153.75p 150.00p 152.00p 25397
09/01/2020 146.50p 153.00p 146.33p 152.50p 34923
08/01/2020 146.50p 147.98p 145.07p 146.50p 17910
07/01/2020 145.00p 148.00p 145.00p 148.00p 11884
06/01/2020 143.50p 145.00p 142.75p 145.00p 9150
03/01/2020 145.50p 149.00p 142.00p 143.50p 22186
02/01/2020 142.00p 148.00p 142.00p 146.50p 24869
01/01/2020 142.00p 145.00p 139.12p 142.00p 7934
31/12/2019 142.00p 145.00p 139.12p 142.00p 7934
30/12/2019 147.50p 150.00p 139.00p 142.00p 31544
27/12/2019 145.50p 150.00p 145.50p 147.50p 16875
26/12/2019 143.50p 146.98p 143.10p 145.50p 3121
25/12/2019 143.50p 146.98p 143.10p 145.50p 3121
24/12/2019 143.50p 146.98p 143.10p 145.50p 3121
23/12/2019 138.50p 147.00p 138.50p 143.50p 26261
20/12/2019 134.50p 142.00p 133.50p 138.50p 13612
19/12/2019 138.50p 138.50p 130.00p 134.50p 50073
18/12/2019 143.00p 143.00p 137.98p 138.50p 16522
17/12/2019 148.00p 148.00p 141.01p 142.50p 32968
16/12/2019 139.00p 149.00p 138.00p 148.00p 38003
13/12/2019 128.50p 140.98p 128.50p 139.00p 56636
12/12/2019 122.50p 130.00p 122.50p 128.00p 61662
11/12/2019 121.50p 122.98p 120.18p 121.50p 16007
10/12/2019 124.00p 124.50p 120.00p 121.50p 18538
09/12/2019 125.00p 126.00p 123.01p 124.00p 24167
06/12/2019 125.00p 127.00p 123.30p 125.00p 58997
05/12/2019 125.00p 126.74p 125.00p 125.00p 8875
04/12/2019 125.00p 126.60p 125.00p 125.00p 19108
03/12/2019 125.00p 126.55p 123.01p 125.00p 1851
02/12/2019 125.00p 126.60p 125.00p 125.00p 3559
29/11/2019 125.00p 126.75p 125.00p 125.00p 19415
28/11/2019 122.50p 127.00p 122.32p 125.00p 23886
27/11/2019 122.50p 125.00p 122.05p 122.50p 14069
26/11/2019 123.50p 125.00p 122.50p 122.50p 11102
25/11/2019 122.50p 125.00p 122.50p 123.50p 8776
22/11/2019 122.50p 124.50p 120.16p 122.50p 7712
21/11/2019 125.00p 125.00p 120.00p 122.50p 19091
20/11/2019 122.50p 129.00p 122.50p 125.00p 43285
19/11/2019 119.50p 123.97p 119.50p 122.50p 46525
18/11/2019 119.50p 121.00p 119.50p 119.50p 28831
15/11/2019 119.50p 120.90p 119.50p 119.50p 12486
14/11/2019 119.50p 119.50p 119.16p 119.50p 2339
13/11/2019 119.50p 120.75p 119.50p 119.50p 35862
12/11/2019 119.00p 121.00p 118.65p 119.50p 26584
11/11/2019 121.50p 121.50p 118.00p 119.00p 28011
08/11/2019 121.50p 121.70p 120.55p 121.50p 25317
07/11/2019 119.50p 124.00p 119.50p 121.50p 109092
06/11/2019 118.00p 119.50p 116.55p 118.00p 6901
05/11/2019 118.00p 119.50p 117.50p 118.00p 10553
04/11/2019 117.00p 119.88p 117.00p 118.00p 16179
01/11/2019 117.00p 117.00p 117.00p 117.00p 2500
31/10/2019 117.00p 118.97p 117.00p 117.00p 3355
30/10/2019 117.00p 118.96p 116.55p 117.00p 2020
29/10/2019 116.50p 118.96p 116.50p 117.00p 9345
28/10/2019 116.50p 117.74p 115.01p 116.50p 17190
25/10/2019 116.50p 117.95p 115.01p 116.50p 7882
24/10/2019 116.50p 117.50p 114.55p 116.50p 9058
23/10/2019 116.50p 117.00p 115.99p 116.50p 1153
22/10/2019 115.50p 118.00p 114.50p 116.50p 15245
21/10/2019 115.50p 115.50p 113.01p 115.50p 4284
18/10/2019 114.00p 118.00p 114.00p 115.50p 15200
17/10/2019 113.00p 115.00p 113.00p 114.00p 11023
16/10/2019 108.50p 114.00p 108.50p 113.00p 13171
15/10/2019 108.50p 110.95p 108.50p 108.50p 4822
14/10/2019 108.00p 110.00p 107.00p 108.50p 13262
11/10/2019 106.50p 110.00p 106.00p 108.00p 12456
10/10/2019 106.50p 106.50p 105.36p 106.50p 2187
09/10/2019 106.50p 106.98p 105.30p 106.50p 9656
08/10/2019 106.50p 107.10p 105.25p 106.50p 15269
07/10/2019 106.50p 108.00p 105.00p 106.50p 7323
04/10/2019 106.50p 106.50p 106.50p 106.50p 0
03/10/2019 107.50p 107.50p 105.00p 106.50p 12523
02/10/2019 107.50p 109.49p 106.55p 107.50p 12595
01/10/2019 107.50p 109.49p 107.50p 107.50p 4609
30/09/2019 107.50p 109.49p 106.36p 107.50p 3972
27/09/2019 107.50p 109.98p 106.35p 107.50p 7525
26/09/2019 107.50p 109.60p 105.50p 107.50p 6883
25/09/2019 107.50p 109.60p 105.10p 107.50p 79650
24/09/2019 108.00p 109.80p 104.67p 107.50p 2201073
23/09/2019 112.50p 113.00p 112.06p 112.50p 33882
20/09/2019 116.00p 117.80p 112.01p 112.50p 18115
19/09/2019 116.00p 118.00p 114.30p 116.00p 5165
18/09/2019 116.00p 117.84p 116.00p 116.00p 671
17/09/2019 116.50p 119.00p 115.30p 116.00p 5965
16/09/2019 116.50p 118.25p 115.25p 116.50p 8638
13/09/2019 117.50p 117.50p 115.06p 116.50p 3432
12/09/2019 117.00p 119.40p 116.25p 117.50p 16373
11/09/2019 117.50p 121.00p 116.55p 118.50p 24409
10/09/2019 117.00p 118.84p 115.16p 117.50p 18792
09/09/2019 117.50p 117.50p 115.00p 117.00p 19841
06/09/2019 120.00p 122.00p 115.01p 120.00p 36583
05/09/2019 117.00p 122.00p 117.00p 120.00p 44718
04/09/2019 116.00p 118.00p 114.75p 117.00p 37926
03/09/2019 112.50p 117.90p 112.50p 116.00p 48616
02/09/2019 108.50p 112.00p 108.50p 110.50p 12942
30/08/2019 108.50p 109.85p 108.00p 108.50p 27430
29/08/2019 107.50p 108.90p 106.20p 108.50p 30640
28/08/2019 106.00p 107.60p 106.00p 107.00p 31895
27/08/2019 106.00p 106.45p 105.01p 106.00p 2309
23/08/2019 106.00p 106.00p 105.25p 106.00p 2691
22/08/2019 98.50p 107.30p 98.50p 106.00p 74742
21/08/2019 98.50p 100.00p 98.50p 98.50p 4359
20/08/2019 98.50p 99.85p 97.02p 98.50p 11717
19/08/2019 98.50p 99.99p 97.00p 98.50p 35529
16/08/2019 101.50p 101.50p 98.00p 98.50p 37591
15/08/2019 104.00p 104.00p 100.25p 101.50p 17963
14/08/2019 104.00p 105.40p 102.00p 104.00p 10593
13/08/2019 106.00p 106.50p 106.00p 106.00p 13845
12/08/2019 106.00p 106.99p 105.15p 106.00p 9828
09/08/2019 105.00p 106.99p 105.00p 106.00p 8630
08/08/2019 110.50p 110.50p 102.40p 105.00p 33917
07/08/2019 109.50p 109.50p 109.45p 109.50p 6500
06/08/2019 109.00p 110.00p 109.00p 109.50p 23780
05/08/2019 114.50p 114.50p 108.02p 110.00p 39603
02/08/2019 114.00p 115.96p 113.50p 113.50p 28708
01/08/2019 115.00p 116.40p 114.00p 114.00p 9986
31/07/2019 115.00p 115.00p 114.10p 115.00p 7568
30/07/2019 115.00p 116.75p 114.30p 115.00p 10513
29/07/2019 115.00p 116.75p 115.00p 115.00p 9311
26/07/2019 115.00p 116.75p 115.00p 115.00p 5310
25/07/2019 115.00p 116.75p 114.10p 115.00p 11089
24/07/2019 115.00p 116.75p 115.00p 115.00p 1000
23/07/2019 115.00p 116.75p 114.00p 115.00p 13268
22/07/2019 115.00p 116.75p 115.00p 115.00p 856
19/07/2019 115.00p 117.00p 114.10p 115.00p 10660
18/07/2019 115.00p 116.10p 115.00p 115.00p 41270
17/07/2019 115.00p 116.50p 114.89p 115.00p 6832
16/07/2019 115.00p 116.12p 113.30p 115.00p 10270
15/07/2019 115.00p 116.50p 113.30p 115.00p 11257
12/07/2019 115.00p 116.50p 114.00p 115.00p 4833

*Close Price adjusted for both dividends and splits