Belluscura (BELL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/05/2025 0.68p 0.70p 0.68p 0.68p 865977
01/05/2025 0.68p 0.68p 0.65p 0.68p 1973
30/04/2025 0.68p 0.69p 0.66p 0.68p 201233
29/04/2025 0.68p 0.70p 0.65p 0.68p 258457
28/04/2025 0.68p 0.70p 0.68p 0.68p 162899
25/04/2025 0.68p 0.70p 0.66p 0.68p 32975
24/04/2025 0.68p 0.70p 0.67p 0.68p 454054
23/04/2025 0.65p 0.70p 0.65p 0.68p 23021
22/04/2025 0.65p 0.72p 0.60p 0.65p 1935358
17/04/2025 0.73p 0.75p 0.58p 0.65p 3209324
16/04/2025 0.75p 0.75p 0.70p 0.73p 534942
15/04/2025 0.75p 0.75p 0.71p 0.75p 1192078
14/04/2025 0.75p 0.76p 0.70p 0.75p 1372264
11/04/2025 0.75p 0.77p 0.72p 0.75p 301938
10/04/2025 0.75p 0.80p 0.70p 0.75p 5629520
09/04/2025 0.80p 0.85p 0.70p 0.75p 36738984
08/04/2025 0.90p 0.95p 0.60p 0.83p 15685216
07/04/2025 1.25p 1.28p 1.21p 1.25p 432877
04/04/2025 1.25p 1.30p 1.20p 1.25p 608365
03/04/2025 1.45p 1.50p 1.15p 1.25p 1813855
02/04/2025 1.45p 1.49p 1.42p 1.45p 372764
01/04/2025 1.50p 1.53p 1.40p 1.45p 13584
31/03/2025 1.55p 1.60p 1.41p 1.50p 903517
28/03/2025 1.55p 1.55p 1.51p 1.55p 3843687
27/03/2025 1.55p 1.58p 1.50p 1.55p 2244706
26/03/2025 1.55p 1.60p 1.50p 1.55p 1567391
25/03/2025 1.58p 1.65p 1.50p 1.55p 17299196
24/03/2025 1.58p 1.58p 1.50p 1.58p 559478
21/03/2025 1.65p 1.65p 1.51p 1.58p 1309521
20/03/2025 1.65p 1.65p 1.60p 1.65p 21250
19/03/2025 1.65p 1.70p 1.60p 1.65p 81153
18/03/2025 1.65p 1.65p 1.60p 1.65p 12688
17/03/2025 1.70p 1.70p 1.52p 1.65p 324939
14/03/2025 1.70p 1.72p 1.60p 1.70p 1035014
13/03/2025 1.70p 1.72p 1.63p 1.70p 73480
12/03/2025 1.70p 1.73p 1.65p 1.70p 493098
11/03/2025 1.70p 1.80p 1.62p 1.70p 105972
10/03/2025 1.65p 1.85p 1.59p 1.68p 733773
07/03/2025 1.68p 1.82p 1.55p 1.65p 1940168
06/03/2025 1.78p 1.80p 1.65p 1.68p 1089693
05/03/2025 1.85p 1.90p 1.65p 1.79p 696884
04/03/2025 1.90p 1.90p 1.80p 1.85p 629432
03/03/2025 1.90p 1.90p 1.80p 1.90p 1422629
28/02/2025 1.85p 2.00p 1.79p 1.90p 3754891
27/02/2025 1.88p 2.00p 1.75p 1.88p 1941861
26/02/2025 1.88p 1.88p 1.83p 1.88p 338075
25/02/2025 1.88p 1.89p 1.76p 1.88p 923661
24/02/2025 1.98p 2.05p 1.75p 1.88p 2138523
21/02/2025 2.03p 2.20p 1.75p 1.98p 16256
20/02/2025 1.88p 2.25p 1.88p 2.03p 1733809
19/02/2025 2.25p 2.25p 1.87p 1.90p 1155020
18/02/2025 2.25p 2.25p 2.05p 2.25p 227032
17/02/2025 2.25p 2.50p 2.00p 2.25p 670804
14/02/2025 2.25p 2.29p 2.11p 2.25p 485455
13/02/2025 2.25p 2.50p 2.00p 2.25p 2518938
12/02/2025 2.25p 2.50p 2.00p 2.25p 3234419
11/02/2025 2.25p 2.49p 2.07p 2.25p 2374317
10/02/2025 1.88p 2.50p 1.88p 2.25p 9748104
07/02/2025 2.50p 2.50p 1.77p 1.90p 12118160
06/02/2025 6.50p 6.50p 6.01p 6.50p 100675
05/02/2025 6.50p 7.00p 6.11p 6.50p 433966
04/02/2025 6.25p 6.50p 6.00p 6.50p 108111
03/02/2025 6.25p 6.49p 6.19p 6.25p 130513
31/01/2025 6.25p 6.40p 6.18p 6.25p 104054
30/01/2025 6.50p 7.00p 6.11p 6.25p 13560
29/01/2025 7.50p 7.50p 6.00p 6.80p 292964
28/01/2025 7.25p 7.50p 7.01p 7.50p 98582
27/01/2025 8.00p 8.00p 7.08p 7.25p 245048
24/01/2025 8.50p 8.50p 7.55p 8.00p 129226
23/01/2025 9.25p 9.25p 8.00p 8.50p 191987
22/01/2025 9.25p 9.25p 8.52p 9.25p 10003
21/01/2025 9.25p 9.25p 8.34p 9.25p 24217
20/01/2025 9.25p 10.00p 8.00p 9.25p 130022
17/01/2025 9.25p 9.25p 8.55p 9.25p 22496
16/01/2025 9.00p 9.63p 8.55p 9.25p 2000
15/01/2025 9.00p 9.00p 8.50p 9.00p 359435
14/01/2025 9.00p 9.00p 8.50p 9.00p 516503
13/01/2025 9.00p 9.00p 8.61p 9.00p 101693
10/01/2025 8.75p 9.50p 8.61p 9.00p 15724
09/01/2025 9.25p 10.00p 8.50p 9.00p 45478
08/01/2025 9.25p 9.25p 8.77p 9.25p 234976
07/01/2025 9.25p 9.25p 8.77p 9.25p 33284
06/01/2025 9.25p 9.25p 8.81p 9.25p 3037
03/01/2025 9.25p 9.25p 8.77p 9.25p 30000
02/01/2025 9.25p 9.30p 8.82p 9.25p 143170
31/12/2024 9.25p 9.33p 8.63p 9.25p 100109
30/12/2024 9.25p 9.33p 9.24p 9.25p 62900
27/12/2024 9.25p 9.27p 9.08p 9.25p 201500
24/12/2024 9.25p 10.00p 9.08p 9.25p 100016
23/12/2024 9.50p 9.59p 8.68p 9.25p 242603
20/12/2024 9.50p 10.00p 8.78p 9.50p 209559
19/12/2024 9.50p 10.00p 9.00p 9.25p 131002
18/12/2024 10.00p 10.00p 9.14p 9.50p 59777
17/12/2024 10.00p 10.00p 9.00p 10.00p 213196
16/12/2024 10.00p 10.33p 9.57p 10.00p 32816
13/12/2024 10.00p 10.00p 9.60p 10.00p 65000
12/12/2024 10.00p 10.40p 9.60p 10.00p 112065
11/12/2024 10.00p 10.40p 9.75p 10.00p 577
10/12/2024 10.25p 10.25p 9.83p 10.00p 2142
09/12/2024 9.50p 10.25p 9.46p 10.25p 91305
06/12/2024 9.50p 9.98p 9.44p 9.50p 987727
05/12/2024 10.00p 10.00p 9.50p 9.50p 86561
04/12/2024 10.25p 10.25p 9.00p 10.00p 120
03/12/2024 10.25p 10.67p 10.25p 10.25p 49657
02/12/2024 10.25p 11.00p 9.50p 10.25p 290598
29/11/2024 10.25p 10.25p 9.81p 10.25p 42601
28/11/2024 10.25p 10.25p 9.50p 10.25p 357026
27/11/2024 10.25p 10.25p 9.80p 10.25p 132227
26/11/2024 10.25p 10.25p 9.77p 10.25p 18718
25/11/2024 10.25p 10.25p 9.76p 10.25p 501
22/11/2024 10.25p 11.00p 9.73p 10.25p 369936
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

*Close Price adjusted for both dividends and splits