Belvoir Group (BLV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
07/12/2017 97.50p 99.00p 96.05p 97.50p 6099
06/12/2017 97.50p 100.00p 97.50p 97.50p 24651
05/12/2017 97.50p 99.50p 96.05p 97.50p 5147
04/12/2017 97.50p 100.00p 96.05p 97.50p 1997
01/12/2017 97.50p 97.50p 96.05p 97.50p 2097
30/11/2017 97.50p 97.50p 96.00p 97.50p 827
29/11/2017 97.50p 97.60p 95.50p 97.50p 11204
28/11/2017 97.50p 99.20p 96.00p 97.50p 4601
27/11/2017 97.50p 99.00p 97.50p 97.50p 1050
24/11/2017 97.50p 97.50p 96.00p 97.50p 14500
23/11/2017 97.50p 99.00p 96.00p 97.50p 18840
22/11/2017 98.50p 98.50p 95.75p 97.50p 15409
21/11/2017 98.50p 100.00p 98.00p 98.50p 10806
20/11/2017 99.00p 99.00p 98.00p 98.50p 2508
17/11/2017 98.50p 99.00p 98.02p 99.00p 10969
16/11/2017 101.00p 101.00p 98.50p 98.50p 12895
15/11/2017 103.00p 103.00p 100.03p 101.00p 11450
14/11/2017 103.00p 103.00p 101.51p 103.00p 2019
13/11/2017 102.50p 105.28p 102.50p 103.00p 5032
10/11/2017 105.00p 105.00p 100.10p 102.50p 71201
09/11/2017 107.00p 107.00p 103.84p 105.00p 7397
08/11/2017 107.50p 109.40p 106.05p 107.50p 9467
07/11/2017 107.50p 109.50p 107.50p 107.50p 13868
06/11/2017 107.50p 107.50p 105.00p 107.50p 4800
03/11/2017 107.50p 110.00p 106.01p 107.50p 10493
02/11/2017 107.50p 110.00p 106.01p 107.50p 2715
01/11/2017 107.50p 110.00p 105.00p 107.50p 2318
31/10/2017 107.50p 110.00p 105.00p 107.50p 5591
30/10/2017 107.00p 110.00p 107.00p 107.50p 2457
27/10/2017 106.50p 109.00p 104.65p 106.50p 6881
26/10/2017 106.50p 109.00p 104.55p 106.50p 1398
25/10/2017 108.50p 109.45p 106.50p 106.50p 14224
24/10/2017 108.50p 110.00p 108.50p 108.50p 210
23/10/2017 108.50p 109.45p 107.00p 108.50p 3121
20/10/2017 109.50p 109.50p 107.00p 108.50p 6032
19/10/2017 109.50p 111.00p 109.50p 109.50p 1792
18/10/2017 112.50p 112.50p 108.00p 109.50p 15520
17/10/2017 112.50p 112.50p 105.00p 112.50p 286830
16/10/2017 112.50p 115.00p 110.00p 112.50p 7655
13/10/2017 112.50p 112.50p 112.50p 112.50p 12000
12/10/2017 112.50p 112.50p 112.50p 112.50p 2588
11/10/2017 112.50p 112.50p 112.50p 112.50p 12953
10/10/2017 112.50p 112.50p 112.50p 112.50p 13243
09/10/2017 111.00p 112.50p 111.00p 112.50p 28825
06/10/2017 108.50p 111.00p 108.50p 111.00p 5222
05/10/2017 108.50p 108.50p 108.50p 108.50p 3136
04/10/2017 108.50p 108.50p 108.50p 108.50p 14300
03/10/2017 108.50p 108.50p 108.50p 108.50p 3253
02/10/2017 108.50p 108.50p 108.50p 108.50p 34703
29/09/2017 109.00p 112.00p 108.50p 108.50p 51307
28/09/2017 109.00p 109.00p 109.00p 109.00p 963
27/09/2017 109.50p 109.50p 109.00p 109.00p 33054
26/09/2017 109.50p 109.50p 109.50p 109.50p 12120
25/09/2017 107.00p 109.50p 107.00p 109.50p 26568
22/09/2017 106.50p 107.00p 106.50p 107.00p 9295
21/09/2017 107.50p 107.50p 106.50p 106.50p 0
20/09/2017 107.50p 107.50p 107.50p 107.50p 5000
19/09/2017 107.50p 107.50p 107.00p 107.50p 9850
18/09/2017 109.00p 109.00p 106.50p 107.50p 20650
15/09/2017 110.50p 110.50p 108.00p 109.00p 8998
14/09/2017 110.50p 112.00p 110.50p 110.50p 12192
13/09/2017 110.00p 112.00p 110.00p 112.00p 8171
12/09/2017 110.00p 110.00p 110.00p 110.00p 13958
11/09/2017 108.00p 112.00p 108.00p 110.00p 45293
08/09/2017 107.00p 108.00p 107.00p 108.00p 51300
07/09/2017 107.00p 107.00p 107.00p 107.00p 34186
06/09/2017 107.00p 107.00p 107.00p 107.00p 23070
05/09/2017 106.00p 107.00p 104.00p 107.00p 141353
04/09/2017 104.00p 104.00p 104.00p 104.00p 11856
01/09/2017 107.00p 107.00p 104.00p 104.00p 18224
31/08/2017 107.00p 107.00p 105.50p 107.00p 1000
30/08/2017 105.50p 105.50p 105.50p 105.50p 373
29/08/2017 105.00p 105.50p 105.00p 105.50p 4214
25/08/2017 105.00p 105.00p 105.00p 105.00p 87
24/08/2017 105.50p 105.50p 105.00p 105.00p 5000
23/08/2017 105.50p 105.50p 105.50p 105.50p 10302
22/08/2017 105.50p 105.50p 105.50p 105.50p 4439
21/08/2017 105.50p 105.50p 105.50p 105.50p 22750
18/08/2017 105.50p 107.50p 105.50p 105.50p 20893
17/08/2017 107.50p 107.50p 107.50p 107.50p 0
16/08/2017 107.50p 107.50p 107.50p 107.50p 8243
15/08/2017 107.00p 107.50p 107.00p 107.50p 21998
14/08/2017 105.50p 107.00p 105.50p 107.00p 22482
11/08/2017 105.00p 105.50p 105.00p 105.50p 1500
10/08/2017 105.00p 105.00p 105.00p 105.00p 0
09/08/2017 104.50p 105.00p 104.50p 105.00p 20809
08/08/2017 104.50p 104.50p 104.50p 104.50p 2975
07/08/2017 104.00p 104.50p 103.50p 104.50p 14261
04/08/2017 108.00p 108.00p 103.50p 103.50p 15753
03/08/2017 106.00p 108.00p 105.50p 108.00p 16605
02/08/2017 105.50p 105.50p 105.50p 105.50p 21100
01/08/2017 105.00p 105.50p 104.50p 105.50p 11630
31/07/2017 104.50p 104.50p 104.50p 104.50p 33463
28/07/2017 104.50p 104.50p 104.50p 104.50p 0
27/07/2017 106.50p 106.50p 104.50p 104.50p 21707
26/07/2017 106.50p 106.50p 106.50p 106.50p 0
25/07/2017 106.50p 106.50p 106.50p 106.50p 6743
24/07/2017 106.00p 106.50p 106.00p 106.50p 21532
21/07/2017 108.00p 108.00p 105.00p 106.00p 1615373
20/07/2017 108.00p 108.00p 108.00p 108.00p 10725
19/07/2017 108.50p 108.50p 108.00p 108.00p 3124
18/07/2017 108.50p 108.50p 108.50p 108.50p 4527
17/07/2017 108.00p 108.50p 108.00p 108.50p 10020
14/07/2017 108.00p 108.00p 108.00p 108.00p 13129
13/07/2017 107.50p 108.00p 105.00p 108.00p 13266
12/07/2017 106.50p 106.50p 105.00p 105.00p 10550
11/07/2017 107.50p 107.50p 106.50p 106.50p 3217
10/07/2017 109.50p 109.50p 107.50p 107.50p 9913
07/07/2017 109.50p 109.50p 109.50p 109.50p 10736
06/07/2017 108.50p 111.00p 108.50p 109.50p 20690
05/07/2017 108.00p 108.50p 108.00p 108.50p 21389
04/07/2017 104.50p 108.00p 104.50p 108.00p 15828
03/07/2017 104.50p 104.50p 104.50p 104.50p 6493
30/06/2017 104.50p 104.50p 104.50p 104.50p 0
29/06/2017 104.50p 104.50p 104.50p 104.50p 5187
28/06/2017 104.50p 104.50p 104.50p 104.50p 9500
27/06/2017 104.50p 104.50p 104.50p 104.50p 5000
26/06/2017 104.50p 104.50p 104.50p 104.50p 12751
23/06/2017 104.50p 104.50p 104.50p 104.50p 4501
22/06/2017 103.50p 104.50p 103.50p 104.50p 0
21/06/2017 103.50p 103.50p 103.50p 103.50p 0
20/06/2017 103.50p 103.50p 103.50p 103.50p 0
19/06/2017 103.50p 103.50p 103.50p 103.50p 0
16/06/2017 103.50p 105.00p 103.15p 103.50p 5538
15/06/2017 104.00p 104.00p 103.13p 103.50p 1000
14/06/2017 104.00p 105.50p 102.65p 104.00p 5609
13/06/2017 104.00p 105.00p 104.00p 104.00p 820
12/06/2017 104.50p 105.95p 103.20p 104.00p 7723
09/06/2017 104.50p 104.50p 104.50p 104.50p 0
08/06/2017 107.00p 107.70p 104.50p 104.50p 28083
07/06/2017 107.50p 107.50p 106.00p 107.00p 41661
06/06/2017 107.50p 108.90p 106.75p 107.50p 778
05/06/2017 109.00p 109.45p 107.30p 107.50p 33986
02/06/2017 109.00p 109.60p 108.25p 109.00p 48123
01/06/2017 104.50p 111.95p 104.50p 109.00p 25689
31/05/2017 104.50p 107.00p 104.50p 104.50p 4582
30/05/2017 104.50p 104.70p 102.00p 104.50p 68130
26/05/2017 103.50p 104.90p 102.25p 104.50p 44324
25/05/2017 102.50p 104.00p 101.00p 103.00p 59084
24/05/2017 101.00p 102.00p 101.00p 101.00p 4480
23/05/2017 102.50p 103.00p 101.00p 101.00p 48
22/05/2017 102.50p 103.00p 100.50p 102.50p 80446
19/05/2017 102.50p 103.29p 102.50p 102.50p 540
18/05/2017 102.50p 102.50p 100.50p 102.50p 3893
17/05/2017 100.50p 103.35p 100.00p 102.50p 85252
16/05/2017 100.50p 101.00p 100.50p 100.50p 65000
15/05/2017 100.50p 102.41p 100.00p 100.50p 23957
12/05/2017 101.50p 102.00p 100.00p 100.50p 21621
11/05/2017 99.50p 102.82p 99.10p 101.50p 97609
10/05/2017 100.00p 100.90p 99.15p 99.50p 28167
09/05/2017 100.00p 100.50p 99.15p 100.00p 10923
08/05/2017 100.00p 101.00p 100.00p 100.00p 5297
05/05/2017 99.50p 101.00p 99.50p 100.00p 10864
04/05/2017 100.00p 102.00p 98.00p 99.50p 141843
03/05/2017 100.00p 101.45p 98.69p 100.00p 15162
02/05/2017 100.00p 101.75p 100.00p 100.00p 29002
28/04/2017 100.00p 101.70p 100.00p 100.00p 52
27/04/2017 101.50p 101.75p 98.60p 100.00p 7239
26/04/2017 101.50p 101.50p 101.50p 101.50p 0
25/04/2017 101.50p 104.00p 101.50p 101.50p 12008
24/04/2017 101.50p 105.00p 98.15p 101.50p 5319
21/04/2017 101.50p 101.75p 101.50p 101.50p 2206
20/04/2017 102.00p 102.00p 98.00p 101.50p 9963
19/04/2017 101.00p 103.25p 97.00p 102.00p 36926
18/04/2017 102.50p 104.00p 101.00p 101.00p 74800
13/04/2017 102.50p 102.50p 101.11p 102.50p 15015
12/04/2017 103.50p 107.90p 101.55p 105.00p 21994
11/04/2017 106.50p 109.44p 101.12p 103.50p 34461
10/04/2017 101.50p 107.44p 101.50p 106.50p 32839
07/04/2017 101.00p 102.97p 100.65p 101.50p 4955
06/04/2017 98.00p 102.00p 97.00p 101.00p 6129
05/04/2017 98.00p 99.96p 96.68p 98.00p 93882
04/04/2017 101.00p 101.00p 96.35p 97.50p 95400
03/04/2017 100.50p 100.50p 99.00p 100.50p 11873
31/03/2017 97.50p 100.50p 97.50p 100.50p 43848
30/03/2017 98.50p 98.50p 96.00p 97.50p 78020
29/03/2017 99.50p 100.00p 96.20p 98.50p 35077
28/03/2017 100.00p 102.75p 98.00p 100.50p 107654
27/03/2017 97.00p 100.00p 96.00p 100.00p 38902
24/03/2017 100.00p 100.00p 97.00p 97.00p 21565
23/03/2017 103.50p 103.50p 98.00p 100.00p 27255
22/03/2017 103.50p 103.50p 102.00p 103.50p 9253
21/03/2017 101.50p 104.62p 101.50p 103.50p 30639
20/03/2017 97.00p 101.95p 96.24p 100.50p 32848
17/03/2017 97.00p 97.00p 93.00p 97.00p 533757
16/03/2017 97.00p 97.00p 96.15p 97.00p 4929
15/03/2017 97.00p 97.00p 93.00p 97.00p 20321
14/03/2017 97.00p 97.00p 96.00p 97.00p 6300
13/03/2017 97.00p 97.00p 96.00p 97.00p 43745
10/03/2017 97.00p 97.00p 96.00p 97.00p 8129
09/03/2017 97.00p 97.00p 96.10p 97.00p 6937
08/03/2017 97.00p 97.00p 97.00p 97.00p 0
07/03/2017 97.00p 97.00p 96.50p 97.00p 31250
06/03/2017 97.00p 98.00p 96.15p 97.00p 6136
03/03/2017 96.00p 97.00p 95.00p 97.00p 14145
02/03/2017 96.00p 96.00p 95.24p 96.00p 650
01/03/2017 96.00p 97.00p 95.07p 96.00p 25086
28/02/2017 97.00p 97.90p 94.00p 96.00p 79071
27/02/2017 97.00p 98.00p 96.58p 97.00p 48498
24/02/2017 102.00p 102.00p 96.58p 97.00p 71518

*Close Price adjusted for both dividends and splits