1. Share Prices

  2. Bellevue Healthcare Trust PLC (BBH)

146.60p-1.40 (-0.95%)08 May 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bellevue Healthcare Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 8, 2024148.80p149.00p146.00p146.60p6,369,301
May 7, 2024145.00p149.40p145.00p148.00p2,826,951
May 3, 2024141.40p147.60p141.40p147.20p2,617,622
May 2, 2024140.00p143.46p140.00p142.80p1,431,872
May 1, 2024141.00p142.60p140.00p142.20p1,707,314
Apr 30, 2024140.80p142.73p141.40p141.60p911,140
Apr 29, 2024142.00p144.60p139.71p142.60p1,107,230
Apr 26, 2024141.00p142.00p140.00p141.60p847,892
Apr 25, 2024142.00p143.00p140.09p140.40p2,359,033
Apr 24, 2024143.00p144.80p142.20p142.80p1,426,575
Apr 23, 2024139.20p145.00p139.20p144.20p2,088,620
Apr 22, 2024140.00p142.00p139.40p141.40p1,056,563
Apr 19, 2024140.00p141.18p139.00p140.60p867,665
Apr 18, 2024140.40p142.60p140.40p142.00p1,000,609
Apr 17, 2024142.00p143.00p140.60p141.60p1,107,229
Apr 16, 2024142.60p144.12p141.80p142.20p2,596,701
Apr 15, 2024147.00p149.30p144.20p144.20p1,409,637
Apr 12, 2024150.20p150.20p147.00p147.00p1,816,688
Apr 11, 2024150.20p150.40p148.60p148.60p1,188,008
Apr 10, 2024149.20p151.82p148.60p149.40p2,198,693
Apr 9, 2024148.00p150.60p147.90p149.40p1,272,146
Apr 8, 2024149.00p150.40p147.58p148.40p759,750
Apr 5, 2024148.40p149.80p147.40p147.60p458,726
Apr 4, 2024150.40p150.40p148.80p149.60p1,066,858
Apr 3, 2024150.60p150.60p149.00p149.60p2,422,563
Apr 2, 2024153.00p155.57p150.60p150.60p1,236,977
Mar 28, 2024150.20p156.40p150.20p156.20p3,923,955
Mar 27, 2024149.80p152.20p149.80p151.80p4,587,866
Mar 26, 2024150.00p152.80p149.20p150.80p1,251,873
Mar 25, 2024149.00p151.80p149.00p149.60p8,985,467
Mar 22, 2024151.60p153.00p149.60p150.00p1,029,245
Mar 21, 2024149.80p152.20p148.68p151.40p2,135,046
Mar 20, 2024147.00p149.40p145.80p148.40p1,156,247
Mar 19, 2024145.00p147.40p144.44p146.80p2,390,465
Mar 18, 2024146.60p146.60p144.00p145.80p1,142,441
Mar 15, 2024145.00p146.20p143.60p146.00p4,180,014
Mar 14, 2024148.00p149.44p144.80p144.80p1,947,558
Mar 13, 2024150.60p150.60p147.40p147.40p1,471,198
Mar 12, 2024150.40p152.10p148.60p148.60p1,286,123
Mar 11, 2024150.40p152.80p150.40p150.80p772,493
Mar 8, 2024151.20p153.20p150.88p152.40p571,867
Mar 7, 2024150.80p151.80p149.40p151.20p887,564
Mar 6, 2024153.00p153.00p149.00p150.40p2,078,625
Mar 5, 2024149.20p152.60p149.20p150.40p1,694,639
Mar 4, 2024151.40p152.80p149.64p151.00p5,805,846
Mar 1, 2024150.00p151.60p149.20p151.00p995,445
Feb 29, 2024150.40p151.44p149.40p150.00p1,062,367
Feb 28, 2024150.40p153.20p150.40p150.80p962,416
Feb 27, 2024151.80p151.80p149.40p151.20p939,716
Feb 26, 2024148.80p151.20p148.20p150.40p4,534,447
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC192.9016.91
Wizz Air Holdings PLC2,192.005.28
Osb Group PLC451.605.27
Close Brothers Group PLC494.804.96
W.A.G Payment Solutions PLC69.004.55
Wetherspoon ( J.D.) PLC759.004.33
Risers/fallers data from previous trading day. Today's data available from 8:15am.