BBH.L - BB Healthcare Trust PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2020117.61122.50117.00121.00121.00531,160
26 Mar 2020117.00123.00116.00121.50121.502,893,788
25 Mar 2020127.00133.00120.00121.50121.501,967,206
24 Mar 2020116.00126.72116.00123.00123.00504,121
23 Mar 2020123.50123.50113.50115.00115.002,583,326
20 Mar 2020107.50128.00103.26128.00128.001,736,182
19 Mar 2020100.00106.0098.68101.00101.00916,593
18 Mar 2020105.00108.50100.00102.00102.00922,952
17 Mar 2020113.00115.0199.88103.00103.001,021,155
16 Mar 2020116.00118.56104.50113.50113.501,104,703
13 Mar 2020122.50126.00118.00120.00120.001,042,724
12 Mar 2020127.50127.50118.00121.50121.50979,181
11 Mar 2020133.00133.00127.63130.00130.00283,044
10 Mar 2020131.50134.35128.50130.50130.50739,696
09 Mar 2020135.50135.50135.50135.50135.50-
06 Mar 2020140.00140.00135.18135.50135.50519,161
05 Mar 2020143.00143.00138.00142.00142.00530,119
05 Mar 20202.425 Dividend
04 Mar 2020139.00143.00138.00142.50140.071,169,095
03 Mar 2020139.00146.84138.55141.50139.092,497,003
02 Mar 2020137.50142.00135.43140.00137.62521,607
28 Feb 2020137.00144.00133.00136.50134.18667,449
27 Feb 2020145.00145.00140.00140.50138.111,365,127
26 Feb 2020146.00146.00141.00145.00142.53514,987
25 Feb 2020150.50151.80146.50148.50145.971,269,882
24 Feb 2020156.00156.00150.17150.50147.94617,460
21 Feb 2020157.00158.50156.50157.00154.33225,950
20 Feb 2020156.50159.00155.74158.00155.31341,619
19 Feb 2020156.00156.50155.00156.50153.84280,185
18 Feb 2020155.50156.00154.61156.00153.35225,531
17 Feb 2020155.00155.50153.16155.50152.85308,457
14 Feb 2020154.50155.00152.50154.25151.63487,991
13 Feb 2020153.00154.50152.00153.50150.891,143,879
12 Feb 2020152.50155.00150.83153.00150.40434,647
11 Feb 2020152.50152.50152.50152.50149.90343,269
10 Feb 2020151.00152.50150.00152.50149.90352,855
07 Feb 2020152.00153.17151.27152.00149.41201,016
06 Feb 2020151.50153.48151.25152.50149.90333,595
05 Feb 2020149.00151.50148.20151.50148.92576,363
04 Feb 2020145.50149.50145.50148.75146.22392,993
03 Feb 2020144.50145.50141.50145.50143.02657,973
31 Jan 2020144.50145.50143.00144.00141.55219,982
30 Jan 2020147.50147.50143.50143.50141.06322,597
29 Jan 2020146.50148.00144.00147.50144.99293,407
28 Jan 2020146.00146.50143.52146.00143.52797,414
27 Jan 2020147.00147.26143.52145.00142.53570,907
24 Jan 2020151.00151.00147.75148.50145.97500,739
23 Jan 2020152.50152.50148.00151.00148.43504,633
22 Jan 2020151.00152.50150.08152.00149.41528,028
21 Jan 2020152.00153.00150.00151.00148.43494,981
20 Jan 2020153.00153.00152.00152.50149.90199,580
17 Jan 2020153.00153.50151.52153.00150.40345,983
16 Jan 2020153.50153.90151.50153.00150.401,064,163
15 Jan 2020152.50154.50150.84154.00151.38409,038
14 Jan 2020151.00152.50149.50151.75149.17941,923
13 Jan 2020150.00151.00148.00151.00148.43580,488
10 Jan 2020150.00151.00147.50148.00145.481,342,098
09 Jan 2020146.50150.00145.94149.00146.46372,283
08 Jan 2020144.50146.00143.50146.00143.52317,298
07 Jan 2020143.50146.00143.50146.00143.52281,081
06 Jan 2020145.00146.50142.80144.50142.04367,994
03 Jan 2020143.43145.00143.22144.00141.55611,840
02 Jan 2020143.00144.70142.52143.00140.57624,688
31 Dec 2019142.50144.65142.00142.00139.58252,404
30 Dec 2019145.00145.95143.00143.25140.81209,945
27 Dec 2019145.50146.00143.00143.75141.30353,614
24 Dec 2019145.00145.50141.00144.25141.80129,831
23 Dec 2019141.50145.00141.50142.50140.07185,827
20 Dec 2019142.00143.50141.00141.00138.60398,929
19 Dec 2019141.50142.00139.50142.00139.58589,528
18 Dec 2019141.50142.00139.00140.00137.62481,312
17 Dec 2019142.00142.00139.60140.00137.622,226,491
16 Dec 2019141.00142.00139.50142.00139.58322,060
13 Dec 2019140.00141.00139.00140.00137.62368,117
12 Dec 2019141.50141.66139.00140.50138.11199,435
11 Dec 2019139.50141.00139.00139.00136.631,377,814
10 Dec 2019142.00142.00139.50141.00138.6084,296
09 Dec 2019142.00142.00139.75141.50139.09157,600
06 Dec 2019141.00141.50139.74141.50139.09146,110
05 Dec 2019142.00142.00139.52141.50139.09171,598
04 Dec 2019141.50141.50140.00141.25138.85580,274
03 Dec 2019143.50143.50140.00141.50139.09176,501
02 Dec 2019145.00145.23142.02144.00141.55232,117
29 Nov 2019144.50146.00144.50145.00142.53508,046
28 Nov 2019146.00147.00144.00144.50142.041,161,910
27 Nov 2019143.50146.50143.50145.50143.02685,209
26 Nov 2019142.50145.21142.00144.00141.552,106,132
25 Nov 2019142.00144.00141.00143.00140.57173,784
22 Nov 2019139.50141.50139.16141.25138.85810,702
21 Nov 2019139.50140.00137.50139.00136.63325,070
20 Nov 2019139.00140.00137.60139.25136.88192,706
19 Nov 2019139.00139.00137.10139.00136.63377,818
18 Nov 2019137.50138.00135.00137.00134.67807,753
15 Nov 2019137.00137.00134.75136.00133.69258,251
14 Nov 2019136.50136.50135.18136.00133.6981,127
13 Nov 2019136.50136.50134.60135.00132.70415,972
12 Nov 2019134.50136.00133.27135.00132.70509,147
11 Nov 2019134.00134.24133.02134.00131.72461,288
08 Nov 2019133.00134.00132.00134.00131.72832,212
07 Nov 2019133.00134.00132.21133.50131.23479,080
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more