Shares Magazine
123.00p+2.20 (+1.82%)02 May 2025, 16:35
Bellevue Healthcare Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 120.60p | 123.22p | 119.80p | 123.00p | 2,828,884 |
| May 1, 2025 | 121.00p | 122.00p | 119.26p | 120.80p | 3,764,400 |
| Apr 30, 2025 | 121.00p | 122.20p | 120.00p | 121.80p | 3,471,471 |
| Apr 29, 2025 | 123.00p | 123.00p | 120.20p | 121.20p | 3,342,924 |
| Apr 28, 2025 | 122.60p | 122.80p | 121.20p | 121.80p | 2,457,741 |
| Apr 25, 2025 | 121.80p | 123.20p | 120.80p | 121.40p | 1,068,654 |
| Apr 24, 2025 | 120.00p | 121.00p | 118.60p | 120.80p | 2,834,929 |
| Apr 23, 2025 | 116.40p | 120.82p | 116.15p | 119.80p | 970,420 |
| Apr 22, 2025 | 114.40p | 115.60p | 113.20p | 115.60p | 4,429,333 |
| Apr 17, 2025 | 118.20p | 118.80p | 114.60p | 115.60p | 2,451,744 |
| Apr 16, 2025 | 117.60p | 118.20p | 116.40p | 118.20p | 1,093,654 |
| Apr 15, 2025 | 116.40p | 119.01p | 116.20p | 118.20p | 1,466,459 |
| Apr 14, 2025 | 116.00p | 117.20p | 115.60p | 117.00p | 695,944 |
| Apr 11, 2025 | 113.60p | 114.60p | 113.00p | 113.80p | 1,067,692 |
| Apr 10, 2025 | 119.80p | 120.90p | 114.40p | 114.40p | 1,879,707 |
| Apr 9, 2025 | 113.60p | 113.83p | 110.60p | 111.80p | 1,319,696 |
| Apr 8, 2025 | 115.60p | 119.48p | 114.52p | 117.40p | 1,738,399 |
| Apr 7, 2025 | 114.60p | 115.80p | 108.40p | 111.60p | 3,212,833 |
| Apr 4, 2025 | 117.80p | 118.80p | 114.40p | 116.60p | 3,766,776 |
| Apr 3, 2025 | 119.00p | 120.00p | 117.10p | 118.00p | 2,173,572 |
| Apr 2, 2025 | 121.00p | 122.80p | 121.00p | 122.80p | 1,728,405 |
| Apr 1, 2025 | 123.20p | 124.29p | 122.40p | 123.40p | 2,531,138 |
| Mar 31, 2025 | 124.40p | 124.40p | 121.40p | 122.40p | 1,483,697 |
| Mar 28, 2025 | 123.80p | 125.40p | 123.23p | 123.80p | 1,048,397 |
| Mar 27, 2025 | 124.60p | 126.00p | 124.20p | 125.60p | 1,241,023 |
| Mar 26, 2025 | 128.20p | 128.20p | 125.00p | 125.00p | 1,108,060 |
| Mar 25, 2025 | 127.20p | 128.24p | 126.22p | 126.40p | 1,703,129 |
| Mar 24, 2025 | 126.20p | 128.60p | 126.20p | 128.00p | 1,518,479 |
| Mar 21, 2025 | 125.60p | 126.80p | 125.00p | 126.00p | 7,918,394 |
| Mar 20, 2025 | 127.00p | 127.65p | 126.20p | 126.20p | 1,937,816 |
| Mar 19, 2025 | 125.20p | 127.40p | 124.24p | 127.00p | 1,973,892 |
| Mar 18, 2025 | 127.20p | 128.16p | 125.20p | 125.20p | 1,680,153 |
| Mar 17, 2025 | 127.00p | 127.00p | 124.92p | 127.00p | 927,851 |
| Mar 14, 2025 | 124.20p | 126.71p | 123.00p | 126.40p | 1,932,417 |
| Mar 13, 2025 | 126.20p | 126.20p | 124.00p | 124.40p | 1,642,183 |
| Mar 12, 2025 | 124.60p | 126.60p | 124.60p | 126.60p | 2,006,773 |
| Mar 11, 2025 | 126.60p | 126.80p | 125.00p | 125.00p | 1,600,357 |
| Mar 10, 2025 | 129.00p | 129.20p | 126.40p | 127.40p | 1,933,830 |
| Mar 7, 2025 | 128.20p | 129.88p | 128.20p | 128.80p | 3,577,814 |
| Mar 6, 2025 | 130.80p | 131.00p | 129.40p | 130.40p | 3,000,067 |
| Mar 5, 2025 | 130.80p | 132.00p | 129.99p | 130.00p | 3,803,074 |
| Mar 4, 2025 | 133.60p | 133.60p | 130.00p | 130.40p | 2,659,435 |
| Mar 3, 2025 | 133.60p | 136.00p | 133.60p | 134.80p | 3,146,081 |
| Feb 28, 2025 | 134.00p | 135.00p | 133.80p | 134.20p | 3,539,026 |
| Feb 27, 2025 | 137.40p | 137.98p | 135.60p | 136.20p | 2,989,842 |
| Feb 26, 2025 | 137.00p | 138.60p | 137.00p | 138.20p | 2,426,589 |
| Feb 25, 2025 | 138.00p | 138.20p | 137.20p | 137.20p | 2,229,623 |
| Feb 24, 2025 | 139.80p | 140.00p | 137.00p | 138.00p | 3,096,963 |
| Feb 21, 2025 | 140.60p | 141.00p | 139.00p | 139.60p | 1,997,727 |
| Feb 20, 2025 | 141.80p | 142.00p | 139.80p | 140.20p | 1,888,712 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.