Belvoir Group (BLV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
11/07/2019 115.00p 116.00p 113.02p 115.00p 2836
10/07/2019 114.50p 116.50p 112.00p 115.00p 6135
09/07/2019 114.50p 116.00p 112.00p 112.00p 25784
08/07/2019 114.50p 115.50p 114.50p 114.50p 12173
05/07/2019 114.50p 115.00p 113.35p 114.50p 10000
04/07/2019 114.50p 116.00p 113.35p 114.50p 13433
03/07/2019 114.50p 116.00p 113.23p 114.50p 14299
02/07/2019 114.50p 115.75p 113.23p 114.50p 6283
01/07/2019 114.50p 115.30p 112.75p 114.50p 8747
28/06/2019 114.50p 115.00p 114.50p 114.50p 16077
27/06/2019 114.50p 115.30p 114.50p 114.50p 6669
26/06/2019 114.50p 115.50p 114.50p 114.50p 15467
25/06/2019 114.50p 115.50p 114.50p 115.00p 10674
24/06/2019 114.50p 114.50p 114.50p 114.50p 0
21/06/2019 114.50p 115.00p 112.25p 114.50p 16083
20/06/2019 114.50p 115.40p 112.25p 114.50p 20907
19/06/2019 114.50p 117.00p 112.25p 115.00p 41514
18/06/2019 114.50p 115.75p 113.00p 114.50p 4400
17/06/2019 114.50p 116.00p 114.50p 114.50p 8444
14/06/2019 114.50p 117.00p 114.50p 114.50p 7087
13/06/2019 114.50p 115.43p 112.05p 114.50p 2603
12/06/2019 115.00p 115.00p 113.70p 115.00p 4000
11/06/2019 115.00p 115.43p 113.02p 115.00p 6163
10/06/2019 115.50p 115.80p 113.00p 115.00p 7245
07/06/2019 116.00p 117.80p 113.75p 115.50p 12110
06/06/2019 117.00p 118.75p 115.60p 116.00p 24799
05/06/2019 117.00p 119.00p 117.00p 117.00p 6978
04/06/2019 117.00p 118.50p 116.15p 117.00p 8505
03/06/2019 117.50p 119.80p 116.13p 117.00p 9361
31/05/2019 117.50p 119.80p 116.16p 117.50p 11270
30/05/2019 117.50p 117.50p 115.00p 117.50p 9000
29/05/2019 118.50p 120.00p 115.00p 117.50p 21027
28/05/2019 118.50p 119.95p 118.25p 118.50p 8584
24/05/2019 118.50p 119.99p 117.02p 118.50p 8748
23/05/2019 118.50p 119.80p 118.25p 118.50p 7061
22/05/2019 118.50p 120.00p 118.10p 120.00p 23256
21/05/2019 118.50p 120.00p 118.50p 118.50p 14647
20/05/2019 118.50p 119.90p 118.50p 118.50p 14781
17/05/2019 117.50p 120.00p 117.50p 118.50p 20987
16/05/2019 117.50p 120.00p 115.15p 117.50p 68006
15/05/2019 117.50p 118.70p 116.00p 117.50p 19639
14/05/2019 119.00p 119.00p 116.00p 117.50p 16379
13/05/2019 119.00p 119.10p 119.00p 119.00p 16038
10/05/2019 119.00p 120.00p 118.02p 120.00p 10877
09/05/2019 120.50p 120.50p 118.00p 119.00p 41252
08/05/2019 115.50p 123.00p 115.50p 120.50p 103157
07/05/2019 114.50p 117.00p 113.75p 115.00p 21564
03/05/2019 114.50p 116.20p 113.50p 114.50p 32502
02/05/2019 114.50p 116.20p 113.50p 114.50p 27694
01/05/2019 113.50p 116.20p 112.70p 114.50p 27378
30/04/2019 113.50p 114.50p 113.50p 113.50p 27412
29/04/2019 113.50p 115.00p 111.00p 113.50p 22374
26/04/2019 113.00p 113.50p 112.50p 113.50p 14315
25/04/2019 113.50p 116.20p 113.10p 114.00p 15316
24/04/2019 113.50p 114.80p 112.22p 113.50p 27789
23/04/2019 114.00p 114.25p 112.25p 113.50p 19556
18/04/2019 115.50p 116.15p 114.00p 114.00p 31315
17/04/2019 116.00p 116.80p 114.15p 115.50p 35164
16/04/2019 114.00p 117.90p 113.00p 116.00p 47459
15/04/2019 112.00p 114.00p 110.55p 113.00p 59796
12/04/2019 107.50p 112.00p 105.25p 112.00p 37165
11/04/2019 106.50p 107.00p 105.00p 106.50p 58889
10/04/2019 110.00p 110.00p 107.50p 108.00p 17718
09/04/2019 109.50p 111.90p 108.00p 110.00p 29829
08/04/2019 104.00p 110.90p 104.00p 109.50p 29952
05/04/2019 104.00p 105.00p 104.00p 104.00p 1186
04/04/2019 102.50p 103.95p 100.55p 102.50p 7476
03/04/2019 102.50p 103.20p 102.00p 102.50p 344491
02/04/2019 102.00p 104.95p 102.00p 102.50p 27382
01/04/2019 101.00p 101.75p 100.00p 100.50p 17396
29/03/2019 101.00p 101.00p 100.50p 101.00p 2178
28/03/2019 101.00p 101.85p 101.00p 101.00p 4000
27/03/2019 101.00p 101.90p 101.00p 101.00p 1461
26/03/2019 101.00p 101.00p 101.00p 101.00p 4389
25/03/2019 101.00p 102.00p 101.00p 101.00p 25936
22/03/2019 101.00p 101.00p 101.00p 101.00p 0
21/03/2019 100.50p 102.00p 100.50p 101.00p 31945
20/03/2019 100.50p 101.95p 99.00p 100.50p 79444
19/03/2019 100.50p 101.95p 100.50p 100.50p 2921
18/03/2019 100.50p 101.95p 100.50p 100.50p 2000
15/03/2019 100.50p 101.95p 100.50p 100.50p 12850
14/03/2019 100.50p 101.99p 100.50p 100.50p 21287
13/03/2019 100.50p 100.50p 100.00p 100.50p 1708
12/03/2019 98.50p 102.00p 98.25p 100.50p 46575
11/03/2019 98.50p 98.50p 98.00p 98.50p 10031
08/03/2019 98.50p 98.50p 97.90p 98.50p 1077
07/03/2019 98.50p 98.50p 97.50p 98.50p 0
06/03/2019 97.50p 99.40p 97.50p 97.50p 14698
05/03/2019 97.50p 98.25p 97.50p 97.50p 29944
04/03/2019 97.50p 98.75p 97.50p 97.50p 46085
01/03/2019 98.50p 99.40p 97.10p 97.50p 14329
28/02/2019 99.50p 99.90p 97.10p 98.50p 3918
27/02/2019 99.50p 100.00p 97.13p 99.50p 5305
26/02/2019 99.50p 100.00p 99.50p 99.50p 200
25/02/2019 99.50p 99.50p 97.75p 99.50p 10685
22/02/2019 99.50p 99.50p 99.50p 99.50p 0
21/02/2019 99.50p 100.15p 99.50p 99.50p 6000
20/02/2019 99.50p 100.20p 99.50p 99.50p 8355
19/02/2019 99.00p 100.50p 99.00p 99.50p 8445
18/02/2019 98.50p 100.50p 97.50p 99.00p 3002
15/02/2019 98.50p 99.75p 98.50p 98.50p 14980
14/02/2019 97.50p 99.00p 95.25p 98.50p 9682
13/02/2019 97.50p 99.00p 95.10p 97.50p 39702
12/02/2019 102.50p 103.25p 97.15p 98.50p 15458
11/02/2019 102.50p 104.00p 100.05p 102.50p 10897
08/02/2019 102.50p 102.50p 100.05p 102.50p 20
07/02/2019 102.50p 104.70p 101.00p 102.50p 16496
06/02/2019 104.00p 104.00p 101.25p 102.50p 4546
05/02/2019 103.00p 104.70p 102.51p 103.00p 12408
04/02/2019 101.50p 107.00p 101.50p 103.00p 46680
01/02/2019 97.50p 102.85p 96.00p 101.50p 59531
31/01/2019 90.50p 99.65p 90.00p 97.50p 84601
30/01/2019 90.50p 91.00p 89.13p 90.50p 20386
29/01/2019 90.50p 92.00p 90.50p 90.50p 10525
28/01/2019 90.50p 92.00p 90.25p 90.50p 8282
25/01/2019 90.50p 92.00p 90.50p 90.50p 3978
24/01/2019 91.50p 93.30p 90.50p 90.50p 7310
23/01/2019 91.50p 91.50p 89.15p 91.50p 5000
22/01/2019 91.50p 93.85p 91.50p 91.50p 1650
21/01/2019 91.50p 94.00p 89.75p 91.50p 8297
18/01/2019 91.50p 92.80p 91.50p 91.50p 15762
17/01/2019 91.50p 91.50p 91.00p 91.50p 6476
16/01/2019 91.50p 92.80p 91.50p 91.50p 53
15/01/2019 91.50p 92.85p 91.50p 91.50p 1937
14/01/2019 91.50p 93.20p 89.10p 91.50p 17059
11/01/2019 92.50p 95.00p 88.05p 91.50p 48184
10/01/2019 92.50p 95.00p 91.00p 92.50p 110499
09/01/2019 91.50p 95.00p 91.50p 91.50p 4150
08/01/2019 89.50p 95.00p 89.50p 91.50p 54836
07/01/2019 88.00p 90.00p 88.00p 88.50p 16760
04/01/2019 88.00p 89.50p 87.10p 88.00p 17319
03/01/2019 88.50p 90.00p 87.00p 88.00p 10636
02/01/2019 88.50p 88.87p 87.00p 88.50p 8007
31/12/2018 88.50p 89.00p 88.50p 88.50p 3646
28/12/2018 88.50p 89.00p 87.00p 88.50p 2569
27/12/2018 90.50p 90.50p 87.00p 90.00p 33189
24/12/2018 90.50p 92.40p 90.50p 90.50p 2500
21/12/2018 90.50p 92.20p 90.50p 90.50p 5600
20/12/2018 90.50p 92.20p 88.50p 90.50p 2123
19/12/2018 90.50p 92.40p 90.50p 90.50p 5890
18/12/2018 90.50p 92.45p 90.00p 90.50p 14339
17/12/2018 91.50p 92.98p 90.25p 90.50p 26287
14/12/2018 91.50p 92.95p 91.50p 91.50p 2144
13/12/2018 91.50p 92.95p 91.33p 91.50p 59982
12/12/2018 91.50p 92.95p 91.50p 91.50p 5031
11/12/2018 91.50p 91.50p 91.33p 91.50p 820
10/12/2018 91.50p 93.00p 90.20p 91.50p 80365
07/12/2018 91.50p 93.00p 91.50p 93.00p 20608
06/12/2018 91.50p 91.50p 91.50p 91.50p 0
05/12/2018 92.50p 92.50p 90.00p 91.50p 2643
04/12/2018 92.50p 93.00p 90.00p 92.50p 65075
03/12/2018 90.50p 95.00p 90.00p 92.50p 5880
30/11/2018 87.50p 93.00p 85.00p 90.00p 166542
29/11/2018 90.00p 90.00p 86.27p 87.50p 89390
28/11/2018 90.00p 92.40p 90.00p 90.00p 8609
27/11/2018 89.50p 92.00p 89.50p 90.00p 16339
26/11/2018 91.50p 91.50p 88.50p 88.50p 40484
23/11/2018 91.50p 91.50p 89.00p 91.50p 6194
22/11/2018 92.00p 93.80p 90.75p 91.50p 4490
21/11/2018 92.50p 94.50p 90.00p 92.00p 26104
20/11/2018 92.50p 94.00p 90.67p 92.50p 16658
19/11/2018 95.00p 95.00p 90.25p 92.50p 40492
16/11/2018 95.00p 95.00p 93.00p 95.00p 227
15/11/2018 97.50p 97.50p 95.00p 95.00p 6204
14/11/2018 97.50p 97.50p 95.00p 97.50p 3388
13/11/2018 97.50p 97.50p 95.30p 97.50p 2022
12/11/2018 97.50p 97.50p 97.50p 97.50p 0
09/11/2018 97.50p 98.50p 95.00p 97.50p 8359
08/11/2018 97.50p 97.50p 97.50p 97.50p 0
07/11/2018 97.50p 99.00p 96.00p 97.50p 5914
06/11/2018 97.50p 99.50p 97.50p 97.50p 7808
05/11/2018 97.50p 99.50p 95.00p 97.50p 7378
02/11/2018 97.50p 99.50p 95.30p 97.50p 7504
01/11/2018 96.00p 99.50p 95.00p 97.50p 93430
31/10/2018 98.50p 99.00p 96.00p 96.00p 1787
30/10/2018 98.50p 98.50p 98.50p 98.50p 0
29/10/2018 96.50p 99.00p 95.18p 98.50p 24999
26/10/2018 98.50p 98.87p 96.50p 96.50p 3505
25/10/2018 98.50p 98.87p 98.50p 98.50p 7155
24/10/2018 98.50p 98.50p 98.50p 98.50p 0
23/10/2018 97.50p 99.00p 97.50p 98.50p 9539
22/10/2018 101.50p 102.00p 98.00p 99.00p 10671
19/10/2018 101.00p 103.70p 99.12p 101.50p 17633
18/10/2018 101.00p 101.00p 99.12p 101.00p 51893
17/10/2018 100.50p 102.00p 98.51p 101.00p 8645
16/10/2018 100.50p 100.50p 100.50p 100.50p 0
15/10/2018 97.00p 102.00p 97.00p 100.50p 11016
12/10/2018 96.50p 99.00p 96.50p 97.00p 5113
11/10/2018 95.00p 99.00p 93.00p 96.50p 35219
10/10/2018 102.50p 102.50p 98.00p 99.50p 13031
09/10/2018 102.50p 102.50p 102.00p 102.50p 2100
08/10/2018 103.50p 103.50p 102.00p 103.50p 1415
05/10/2018 104.00p 104.00p 103.50p 103.50p 15000
04/10/2018 104.00p 105.50p 102.25p 104.00p 7121
03/10/2018 104.00p 106.00p 103.25p 104.00p 19052
02/10/2018 105.00p 105.10p 103.25p 104.00p 7049
01/10/2018 105.00p 105.00p 104.05p 105.00p 13565
28/09/2018 106.00p 106.00p 104.50p 105.00p 11250
27/09/2018 106.00p 107.00p 106.00p 106.00p 2803
26/09/2018 107.00p 107.00p 104.00p 106.00p 6122

*Close Price adjusted for both dividends and splits