Belluscura (BELL) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Belluscura

Date Open High Low Close* Volume
21/11/2024 10.00p 10.00p 9.50p 9.50p 64457
20/11/2024 10.00p 10.08p 9.58p 10.00p 6974
19/11/2024 10.00p 10.18p 9.58p 10.00p 10405
18/11/2024 10.25p 10.25p 9.58p 10.00p 92714
15/11/2024 10.25p 10.28p 10.05p 10.25p 178797
14/11/2024 10.50p 10.50p 10.00p 10.25p 10065
13/11/2024 10.50p 11.00p 9.50p 10.50p 280048
12/11/2024 10.50p 10.69p 10.17p 10.50p 92044
11/11/2024 10.50p 10.77p 10.27p 10.50p 102694
08/11/2024 10.50p 10.89p 10.27p 10.50p 332452
07/11/2024 10.50p 11.00p 10.20p 10.50p 24585
06/11/2024 10.50p 10.50p 10.40p 10.50p 0
05/11/2024 10.50p 10.68p 10.50p 10.50p 29420
04/11/2024 10.25p 10.50p 10.00p 10.50p 59674
01/11/2024 10.25p 10.40p 10.13p 10.25p 103098
31/10/2024 10.25p 10.40p 10.11p 10.25p 212669
30/10/2024 10.25p 10.33p 10.00p 10.25p 1917039
29/10/2024 10.25p 10.50p 10.00p 10.25p 1290017
28/10/2024 11.50p 12.00p 10.10p 10.25p 295471
25/10/2024 11.50p 11.50p 11.06p 11.50p 38392
24/10/2024 12.00p 12.00p 11.00p 11.50p 27899
23/10/2024 12.00p 12.78p 11.40p 12.00p 217166
22/10/2024 12.25p 12.25p 11.00p 12.00p 64000
21/10/2024 11.50p 11.85p 11.23p 11.50p 72644
18/10/2024 11.75p 12.41p 11.23p 11.50p 70305
17/10/2024 12.00p 12.50p 11.00p 11.75p 3478
16/10/2024 12.00p 12.85p 12.00p 12.00p 23
15/10/2024 12.00p 12.19p 11.00p 12.00p 6577
14/10/2024 12.00p 12.85p 11.16p 12.00p 70355
11/10/2024 12.00p 13.00p 11.00p 12.00p 48427
10/10/2024 12.00p 12.00p 11.12p 12.00p 1850
09/10/2024 12.00p 12.20p 12.00p 12.00p 0
08/10/2024 12.00p 13.00p 11.00p 12.00p 13768
07/10/2024 12.25p 12.25p 11.00p 12.00p 56935
04/10/2024 12.75p 12.75p 11.50p 12.25p 50008
03/10/2024 12.50p 13.50p 12.05p 12.75p 67951
02/10/2024 12.75p 12.94p 12.00p 12.50p 40652
01/10/2024 13.00p 13.50p 12.75p 12.75p 3888
30/09/2024 12.50p 13.00p 12.33p 13.00p 50326
27/09/2024 12.00p 14.00p 12.00p 12.50p 249601
26/09/2024 12.00p 13.00p 12.00p 12.00p 29384
25/09/2024 12.00p 12.80p 12.00p 12.00p 50578
24/09/2024 12.00p 13.00p 11.00p 12.00p 57
23/09/2024 12.00p 12.40p 12.00p 12.00p 11000
20/09/2024 12.00p 12.89p 11.00p 12.00p 52446
19/09/2024 12.00p 12.00p 12.00p 12.00p 0
18/09/2024 12.00p 12.90p 12.00p 12.00p 12029
17/09/2024 12.00p 13.00p 11.00p 12.00p 20803
16/09/2024 12.00p 12.98p 11.00p 12.00p 112111
13/09/2024 12.00p 13.00p 11.00p 12.00p 56530
12/09/2024 12.25p 13.50p 11.00p 12.00p 86029
11/09/2024 12.25p 13.50p 12.25p 12.25p 52
10/09/2024 12.75p 13.38p 11.00p 12.25p 2239239
09/09/2024 12.75p 13.50p 12.40p 12.75p 125975
06/09/2024 12.50p 13.35p 12.00p 12.75p 65130
05/09/2024 12.50p 13.23p 12.00p 12.50p 154303
04/09/2024 12.50p 12.68p 12.22p 12.50p 85922
03/09/2024 11.00p 13.00p 10.00p 12.00p 322376
02/09/2024 13.50p 14.00p 10.00p 11.00p 445405
30/08/2024 14.00p 14.00p 13.00p 13.50p 152501
29/08/2024 14.50p 16.00p 13.50p 14.00p 108444
27/08/2024 12.00p 18.00p 11.00p 15.00p 1409928
23/08/2024 11.00p 11.00p 10.95p 11.00p 10
22/08/2024 11.00p 11.00p 10.06p 11.00p 1000
21/08/2024 11.00p 11.00p 10.00p 11.00p 7500
20/08/2024 11.00p 11.00p 10.95p 11.00p 11500
19/08/2024 11.00p 11.00p 10.86p 11.00p 0
16/08/2024 11.00p 11.00p 10.06p 11.00p 11982
15/08/2024 11.00p 11.00p 10.86p 11.00p 0
14/08/2024 11.00p 11.00p 10.06p 11.00p 50
13/08/2024 11.00p 11.00p 10.86p 11.00p 0
12/08/2024 11.00p 11.00p 10.00p 11.00p 166765
09/08/2024 11.00p 11.30p 11.00p 11.00p 5221
08/08/2024 11.00p 11.29p 11.00p 11.00p 2000
07/08/2024 11.00p 11.30p 11.00p 11.00p 13370
06/08/2024 11.00p 11.34p 10.01p 11.00p 12324
05/08/2024 12.00p 12.00p 10.00p 11.00p 80494
02/08/2024 12.50p 13.00p 12.00p 12.50p 5068
01/08/2024 12.50p 12.82p 12.03p 12.50p 122089
31/07/2024 12.50p 12.75p 12.00p 12.50p 63250
30/07/2024 12.50p 13.00p 12.00p 12.50p 39415
29/07/2024 12.75p 13.00p 12.00p 12.50p 55507
26/07/2024 13.50p 13.50p 12.70p 12.75p 59156
25/07/2024 13.50p 13.99p 13.00p 13.50p 31275
24/07/2024 14.00p 14.00p 13.00p 13.50p 120906
23/07/2024 14.00p 15.00p 13.94p 14.00p 1308
22/07/2024 14.50p 15.00p 13.00p 14.00p 28705
19/07/2024 14.50p 16.00p 13.00p 14.50p 63066
18/07/2024 14.50p 14.50p 13.00p 14.50p 27352
17/07/2024 14.50p 14.50p 13.26p 14.50p 119000
16/07/2024 14.50p 14.50p 13.22p 14.50p 169
15/07/2024 14.50p 14.50p 13.03p 14.50p 24313
12/07/2024 14.50p 14.50p 13.17p 14.50p 27786
11/07/2024 13.75p 14.50p 13.00p 14.50p 10522
10/07/2024 15.00p 16.00p 13.10p 13.75p 106914
09/07/2024 15.00p 15.35p 14.00p 15.00p 106073
08/07/2024 15.00p 15.00p 14.02p 15.00p 200
05/07/2024 15.00p 15.30p 14.02p 15.00p 36950
04/07/2024 15.00p 15.35p 14.50p 15.00p 54223
03/07/2024 16.00p 16.50p 14.33p 15.00p 4509811
02/07/2024 15.50p 16.00p 15.00p 16.00p 716840
01/07/2024 16.00p 16.98p 15.00p 15.50p 61004
28/06/2024 16.00p 16.98p 15.17p 16.00p 5121
27/06/2024 16.00p 16.98p 15.00p 16.00p 233622
26/06/2024 15.50p 16.98p 15.00p 16.00p 19229
25/06/2024 16.50p 18.00p 15.00p 15.50p 73473
24/06/2024 16.25p 18.00p 15.00p 16.50p 103001
21/06/2024 15.00p 17.94p 15.00p 15.00p 132954
20/06/2024 13.00p 15.75p 13.00p 15.50p 185681
19/06/2024 13.00p 13.90p 12.02p 13.00p 39833
18/06/2024 13.00p 14.00p 12.02p 13.00p 7443
17/06/2024 12.50p 14.00p 11.70p 13.00p 63633
14/06/2024 12.50p 13.97p 11.70p 12.50p 1298
13/06/2024 12.50p 13.85p 11.00p 12.50p 9189
12/06/2024 9.00p 13.00p 8.52p 12.50p 451867
11/06/2024 12.50p 13.00p 10.30p 12.00p 18096
10/06/2024 12.50p 12.59p 12.01p 12.50p 472
07/06/2024 12.75p 13.39p 12.05p 12.50p 168668
06/06/2024 13.50p 13.50p 12.50p 12.75p 107187
05/06/2024 13.50p 15.00p 13.02p 13.50p 266859
04/06/2024 13.25p 15.00p 12.50p 13.50p 51799
03/06/2024 13.25p 13.99p 13.25p 13.25p 1134
31/05/2024 13.25p 14.00p 12.00p 13.25p 119004
30/05/2024 14.75p 14.75p 12.97p 13.25p 64926
29/05/2024 15.00p 15.35p 14.22p 14.75p 31599
28/05/2024 15.75p 16.40p 15.00p 15.00p 120422
24/05/2024 16.50p 16.99p 15.00p 15.75p 47486
23/05/2024 15.25p 17.70p 13.95p 16.50p 257986
22/05/2024 15.50p 16.47p 14.00p 15.25p 73897
21/05/2024 16.75p 17.50p 14.50p 15.50p 215354
20/05/2024 17.25p 18.00p 16.53p 16.75p 359565
17/05/2024 15.75p 18.00p 14.50p 17.25p 652972
16/05/2024 12.25p 16.50p 11.85p 15.75p 1721707
15/05/2024 10.25p 13.00p 10.25p 12.25p 598323
14/05/2024 10.25p 11.00p 9.50p 10.25p 135507
13/05/2024 10.25p 11.00p 9.26p 10.25p 190250
10/05/2024 9.50p 10.99p 9.00p 10.25p 273223
09/05/2024 8.00p 10.00p 8.00p 9.50p 341922
08/05/2024 8.00p 8.50p 7.89p 8.00p 17525
07/05/2024 7.75p 8.45p 7.53p 8.00p 242741
03/05/2024 7.50p 8.00p 7.50p 7.75p 81596
02/05/2024 7.25p 7.50p 7.00p 7.50p 152616
01/05/2024 7.25p 7.50p 7.01p 7.25p 271896
30/04/2024 7.75p 7.75p 7.00p 7.25p 454931
29/04/2024 7.75p 8.50p 7.50p 7.75p 281009
26/04/2024 7.75p 8.49p 7.08p 7.75p 99055
25/04/2024 7.75p 7.75p 7.02p 7.75p 74954
24/04/2024 7.50p 8.50p 7.33p 7.75p 21108
23/04/2024 7.75p 7.75p 7.00p 7.50p 684922
22/04/2024 7.50p 8.50p 7.00p 7.75p 592192
19/04/2024 7.75p 8.17p 7.50p 8.00p 162981
18/04/2024 7.50p 7.90p 7.33p 7.75p 725138
17/04/2024 7.50p 7.50p 7.00p 7.50p 94083
16/04/2024 7.25p 7.78p 7.25p 7.50p 884183
15/04/2024 8.75p 9.00p 7.01p 7.25p 387118
12/04/2024 9.00p 11.00p 7.65p 9.00p 221865
11/04/2024 9.00p 10.00p 8.00p 9.00p 85487
10/04/2024 9.00p 9.45p 8.11p 9.00p 174098
09/04/2024 9.00p 9.98p 8.11p 9.00p 1665155
08/04/2024 9.25p 10.00p 8.10p 9.00p 1147686
05/04/2024 9.50p 10.00p 8.10p 9.25p 1201893
04/04/2024 9.75p 10.00p 9.10p 9.50p 402000
03/04/2024 8.50p 10.20p 8.21p 9.75p 3157643
02/04/2024 13.50p 15.00p 8.00p 8.50p 3376649
28/03/2024 19.50p 19.70p 18.00p 18.50p 100315
27/03/2024 19.50p 19.70p 19.00p 19.50p 179106
26/03/2024 20.00p 20.00p 19.00p 19.50p 56903
25/03/2024 20.00p 20.00p 19.70p 20.00p 2010
22/03/2024 20.00p 20.00p 19.02p 20.00p 102950
21/03/2024 20.00p 20.00p 19.00p 20.00p 42339
20/03/2024 20.00p 20.00p 20.00p 20.00p 81204
19/03/2024 20.00p 20.40p 19.00p 20.00p 872
18/03/2024 20.00p 20.40p 19.00p 20.00p 24171
15/03/2024 22.50p 22.50p 19.00p 20.00p 455121
14/03/2024 22.50p 22.50p 21.00p 22.50p 14000
13/03/2024 22.50p 24.00p 21.00p 22.50p 126109
12/03/2024 22.50p 24.00p 21.00p 22.50p 18007
11/03/2024 22.50p 24.50p 21.00p 22.50p 35137
08/03/2024 22.50p 23.45p 21.00p 22.50p 1360
07/03/2024 22.50p 24.00p 21.00p 22.50p 4889
06/03/2024 22.50p 23.45p 21.70p 22.50p 194358
05/03/2024 22.50p 22.50p 21.20p 22.50p 22230
04/03/2024 22.50p 23.67p 21.00p 22.50p 88921
01/03/2024 22.50p 22.50p 21.00p 22.50p 39549
29/02/2024 22.50p 23.80p 21.00p 22.50p 103224
28/02/2024 22.50p 23.67p 21.00p 22.50p 99002
27/02/2024 22.50p 23.02p 22.50p 22.50p 300000
26/02/2024 22.50p 24.00p 21.10p 22.50p 82281
23/02/2024 22.50p 24.00p 22.50p 22.50p 187004
22/02/2024 22.50p 24.00p 21.56p 22.50p 148639
21/02/2024 24.50p 24.50p 21.00p 22.50p 486965
20/02/2024 25.50p 26.45p 23.00p 24.50p 72451
19/02/2024 24.50p 27.00p 24.00p 25.50p 806569
16/02/2024 24.50p 26.00p 23.70p 24.50p 180614
15/02/2024 21.50p 26.00p 21.00p 24.50p 682508
14/02/2024 21.50p 23.00p 21.28p 21.50p 567651
13/02/2024 20.50p 22.95p 20.00p 21.50p 267351
12/02/2024 19.50p 21.25p 18.60p 20.00p 197166
09/02/2024 18.50p 21.00p 17.50p 19.50p 209345
08/02/2024 18.00p 19.55p 17.00p 18.50p 15536

*Close Price adjusted for both dividends and splits