BB Healthcare Trust (Red)

(BBH)
Sector:
137.00p
0.60p 0.44
Last updated: 11:05:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 134.00p 136.60p 134.00p 134.40p 1,814,078
21/11/2024 132.00p 134.40p 130.34p 134.40p 4,105,428
20/11/2024 131.40p 132.95p 130.80p 131.80p 1,502,778
19/11/2024 131.20p 131.40p 126.63p 130.80p 1,355,990
18/11/2024 132.00p 132.10p 130.20p 135.80p 785,718
15/11/2024 134.60p 135.43p 132.00p 135.80p 1,242,498
14/11/2024 137.80p 138.10p 135.80p 135.80p 1,174,908
13/11/2024 139.80p 140.20p 138.00p 139.60p 773,013
12/11/2024 140.00p 140.60p 139.20p 139.60p 976,612
11/11/2024 140.40p 141.40p 140.00p 141.00p 2,001,363
08/11/2024 142.20p 143.60p 140.40p 140.80p 668,534
07/11/2024 144.60p 144.80p 143.60p 143.80p 1,707,289
06/11/2024 142.40p 146.20p 142.40p 142.80p 1,879,545
05/11/2024 141.80p 142.40p 140.42p 141.20p 765,276
04/11/2024 140.60p 142.40p 140.60p 141.60p 489,901
01/11/2024 142.00p 142.11p 140.80p 142.00p 581,491
31/10/2024 140.80p 142.00p 140.80p 142.00p 556,592
30/10/2024 141.40p 142.60p 140.80p 141.40p 1,096,317
29/10/2024 142.40p 142.70p 141.20p 141.40p 945,211
28/10/2024 142.00p 143.80p 141.40p 142.80p 2,060,954
25/10/2024 142.60p 143.00p 141.80p 142.80p 1,037,096
24/10/2024 142.80p 144.18p 142.20p 142.80p 1,034,058
23/10/2024 144.20p 144.20p 142.80p 142.80p 1,182,239
22/10/2024 145.60p 145.60p 143.20p 143.60p 2,159,089
21/10/2024 145.80p 146.60p 144.40p 144.40p 849,437
18/10/2024 146.60p 146.80p 145.20p 145.60p 2,454,164
17/10/2024 147.40p 148.39p 146.80p 147.00p 1,669,384
16/10/2024 148.60p 148.60p 146.60p 147.40p 659,437
15/10/2024 149.00p 149.10p 146.80p 147.00p 1,701,715
14/10/2024 147.00p 149.60p 145.40p 149.00p 3,823,665
11/10/2024 145.80p 147.30p 145.40p 147.20p 469,786
10/10/2024 146.40p 148.40p 145.80p 146.00p 1,604,114
09/10/2024 145.80p 148.00p 145.80p 147.40p 1,250,401
08/10/2024 146.00p 147.60p 144.80p 147.40p 1,313,681
07/10/2024 145.00p 147.60p 145.00p 147.20p 1,788,506
04/10/2024 144.80p 146.40p 144.10p 146.00p 2,101,334
03/10/2024 144.60p 146.00p 144.40p 145.40p 1,283,391
02/10/2024 144.40p 146.40p 143.80p 145.80p 1,764,432
01/10/2024 145.40p 147.80p 144.80p 145.20p 1,547,025
30/09/2024 147.60p 147.60p 145.05p 146.00p 1,717,943
27/09/2024 145.40p 147.20p 144.80p 147.20p 1,130,379
26/09/2024 147.60p 147.60p 145.40p 145.40p 642,857
25/09/2024 147.80p 148.00p 145.99p 146.80p 589,499
24/09/2024 150.00p 150.00p 147.00p 147.40p 1,520,058
23/09/2024 149.80p 150.80p 148.60p 149.00p 1,160,847
20/09/2024 150.20p 150.80p 148.80p 149.60p 2,022,649
19/09/2024 152.80p 152.97p 151.40p 151.00p 1,327,448
18/09/2024 151.80p 151.80p 150.20p 151.00p 1,013,505
17/09/2024 152.40p 153.20p 151.14p 153.20p 982,835
16/09/2024 151.60p 152.83p 151.13p 152.20p 542,912
13/09/2024 150.00p 153.40p 149.90p 150.40p 802,804
12/09/2024 150.00p 152.42p 150.00p 149.60p 1,171,074
11/09/2024 150.80p 151.50p 149.03p 150.40p 749,460
10/09/2024 151.00p 151.86p 149.60p 150.40p 867,164
09/09/2024 150.60p 153.00p 149.56p 151.00p 1,032,757
06/09/2024 151.40p 151.80p 149.80p 149.80p 924,491
05/09/2024 152.60p 154.06p 151.00p 151.00p 1,120,454
04/09/2024 153.40p 154.20p 152.20p 152.80p 809,770
03/09/2024 154.60p 156.97p 153.60p 154.40p 1,321,899
02/09/2024 157.20p 159.00p 155.60p 156.60p 552,404
30/08/2024 156.40p 158.05p 156.21p 157.00p 654,123
29/08/2024 155.60p 158.00p 155.44p 157.60p 727,077
28/08/2024 158.00p 158.00p 156.00p 156.20p 1,500,735
27/08/2024 156.80p 158.80p 155.60p 156.20p 2,139,583
26/08/2024 156.60p 157.20p 155.40p 156.00p 720,207
23/08/2024 156.60p 157.20p 155.40p 156.00p 720,207
22/08/2024 156.60p 157.20p 155.40p 156.00p 720,207
21/08/2024 156.00p 157.73p 156.00p 156.00p 1,031,023
20/08/2024 156.00p 158.52p 156.00p 156.20p 1,190,387
19/08/2024 154.80p 157.20p 152.01p 156.80p 1,399,969
16/08/2024 153.40p 154.50p 153.00p 154.20p 523,197
15/08/2024 151.00p 154.07p 151.00p 154.00p 1,035,062
14/08/2024 152.20p 152.60p 150.20p 152.20p 641,917
13/08/2024 148.80p 152.80p 148.80p 152.20p 1,288,074
12/08/2024 150.00p 150.60p 149.31p 149.80p 570,053
09/08/2024 149.00p 151.40p 148.40p 150.80p 1,335,073
08/08/2024 145.00p 147.40p 143.00p 147.20p 2,865,409
07/08/2024 148.60p 150.40p 147.80p 147.80p 887,806
06/08/2024 147.60p 150.00p 146.87p 149.20p 1,717,210
05/08/2024 142.60p 147.00p 142.60p 145.60p 977,395
02/08/2024 149.00p 150.70p 145.06p 147.40p 1,928,653
01/08/2024 148.20p 151.00p 147.40p 149.60p 1,807,302
31/07/2024 148.60p 150.00p 147.72p 149.80p 913,444
30/07/2024 146.20p 148.80p 145.66p 148.00p 793,785
29/07/2024 147.40p 148.00p 145.80p 146.00p 1,527,634
26/07/2024 147.40p 148.33p 145.60p 149.40p 2,410,922
25/07/2024 146.80p 149.48p 146.00p 149.40p 803,158
24/07/2024 147.20p 148.80p 147.20p 147.80p 1,001,982
23/07/2024 147.20p 149.37p 145.80p 149.00p 1,113,395
22/07/2024 146.60p 147.60p 144.60p 147.20p 1,170,503
19/07/2024 146.80p 146.80p 144.69p 146.00p 862,123
18/07/2024 150.40p 150.40p 148.00p 148.00p 1,353,918
17/07/2024 150.80p 151.60p 148.60p 149.00p 1,965,636
16/07/2024 146.60p 149.93p 144.82p 149.40p 1,491,625
15/07/2024 144.20p 146.60p 144.20p 146.00p 987,358
12/07/2024 144.00p 146.00p 141.20p 145.80p 1,535,874
11/07/2024 141.60p 144.40p 140.00p 144.40p 1,414,682
10/07/2024 140.40p 142.40p 139.98p 140.40p 1,965,498
09/07/2024 140.60p 141.60p 139.80p 140.40p 583,722
08/07/2024 139.40p 140.80p 139.40p 140.40p 704,120
05/07/2024 139.20p 140.20p 138.01p 139.40p 877,481
04/07/2024 138.20p 140.60p 137.98p 138.80p 744,706
03/07/2024 138.60p 139.95p 138.32p 139.00p 1,302,850
02/07/2024 139.60p 140.40p 139.00p 140.00p 994,611
01/07/2024 140.20p 141.20p 139.20p 141.00p 767,597
28/06/2024 141.60p 141.63p 140.20p 140.80p 2,844,015
27/06/2024 140.60p 141.60p 140.20p 140.80p 569,166
26/06/2024 142.20p 142.40p 140.80p 140.80p 1,402,530
25/06/2024 142.80p 142.95p 141.40p 142.20p 1,205,098
24/06/2024 142.80p 144.60p 142.79p 144.00p 2,086,586
21/06/2024 141.00p 142.80p 139.80p 142.80p 2,944,814
20/06/2024 140.80p 141.00p 139.00p 140.40p 2,462,783
19/06/2024 140.00p 140.60p 139.00p 139.20p 2,182,575
18/06/2024 140.20p 141.00p 139.60p 140.00p 1,277,185
17/06/2024 141.40p 141.73p 140.00p 140.00p 1,335,622
14/06/2024 142.40p 142.40p 140.40p 140.80p 860,308
13/06/2024 142.80p 143.00p 141.00p 141.60p 820,634
12/06/2024 142.80p 143.00p 140.40p 142.60p 843,581
11/06/2024 142.00p 142.60p 140.82p 141.20p 1,656,372
10/06/2024 143.20p 143.20p 141.00p 141.00p 1,490,219
07/06/2024 143.20p 143.80p 142.19p 142.80p 1,409,183
06/06/2024 143.40p 145.00p 142.40p 144.00p 1,942,064
05/06/2024 141.20p 143.00p 140.00p 143.00p 2,017,030
04/06/2024 140.20p 142.00p 140.00p 140.60p 1,497,248
03/06/2024 140.60p 144.20p 140.50p 141.20p 386,172
31/05/2024 141.00p 142.69p 140.40p 141.60p 1,163,009
30/05/2024 139.60p 141.60p 139.60p 141.40p 1,548,577
29/05/2024 139.20p 142.80p 139.20p 140.60p 3,799,787
28/05/2024 139.80p 143.00p 139.43p 140.40p 2,410,063
27/05/2024 139.00p 141.60p 139.00p 140.20p 1,163,577