Belluscura (BELL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/02/2024 18.00p 19.00p 17.00p 18.00p 45273
06/02/2024 18.00p 19.00p 17.00p 18.00p 203248
05/02/2024 19.50p 19.90p 17.35p 18.00p 483388
02/02/2024 19.50p 20.00p 18.00p 19.50p 161601
01/02/2024 19.50p 20.45p 18.60p 19.50p 43490
31/01/2024 19.50p 20.00p 18.00p 19.50p 32023
30/01/2024 20.00p 21.00p 18.00p 19.50p 305012
29/01/2024 20.50p 21.00p 19.10p 20.00p 360720
26/01/2024 19.75p 21.50p 18.50p 20.50p 115873
25/01/2024 19.75p 21.00p 19.75p 19.75p 13602
24/01/2024 18.00p 20.40p 17.50p 19.75p 183046
23/01/2024 18.00p 19.40p 16.15p 19.40p 3923538
22/01/2024 18.00p 19.00p 17.00p 18.00p 373890
19/01/2024 21.00p 21.00p 15.20p 17.50p 2258657
18/01/2024 21.00p 21.00p 20.00p 21.00p 83251
17/01/2024 21.50p 21.70p 19.20p 21.00p 138014
16/01/2024 22.50p 23.00p 21.05p 21.50p 111011
15/01/2024 22.25p 23.00p 22.00p 22.50p 10515
12/01/2024 25.50p 27.00p 22.00p 22.25p 115816
11/01/2024 25.50p 26.80p 24.00p 25.50p 142869
10/01/2024 25.50p 27.00p 24.10p 25.40p 165367
09/01/2024 25.50p 26.21p 24.61p 25.50p 29402
08/01/2024 25.50p 26.80p 24.55p 25.00p 37969
05/01/2024 25.00p 27.00p 24.36p 25.50p 85143
04/01/2024 25.50p 26.20p 24.50p 25.00p 133449
03/01/2024 25.00p 27.00p 24.00p 25.50p 289694
02/01/2024 23.00p 26.80p 23.00p 25.00p 256579
29/12/2023 22.00p 23.90p 21.00p 23.00p 72537
28/12/2023 21.00p 22.00p 21.00p 22.00p 54108
27/12/2023 21.00p 22.00p 20.10p 21.00p 116550
22/12/2023 21.00p 22.00p 21.00p 21.00p 50910
21/12/2023 21.00p 22.00p 20.25p 21.00p 45327
20/12/2023 20.00p 22.00p 20.00p 21.00p 238993
19/12/2023 21.50p 21.75p 21.13p 21.50p 111031
18/12/2023 21.50p 21.64p 21.00p 21.50p 158378
15/12/2023 21.50p 21.50p 21.00p 21.50p 35983
14/12/2023 22.00p 24.00p 21.00p 21.50p 81245
13/12/2023 23.00p 23.35p 21.00p 22.00p 93934
12/12/2023 21.00p 24.00p 20.00p 23.00p 808360
11/12/2023 20.50p 20.80p 20.00p 20.50p 55235
08/12/2023 20.00p 21.00p 20.00p 20.50p 262207
07/12/2023 19.50p 21.00p 19.50p 20.00p 43272
06/12/2023 20.00p 21.00p 19.00p 19.50p 373938
05/12/2023 20.00p 20.25p 19.65p 20.00p 14975
04/12/2023 20.00p 20.25p 20.00p 20.00p 98077
01/12/2023 20.00p 21.00p 19.00p 20.00p 144364
30/11/2023 22.00p 23.00p 19.30p 20.00p 170526
29/11/2023 22.50p 22.50p 22.08p 22.50p 79704
28/11/2023 23.00p 23.00p 22.00p 22.50p 122075
27/11/2023 23.00p 23.45p 22.13p 23.00p 48171
24/11/2023 23.50p 24.00p 22.50p 23.00p 75719
23/11/2023 24.50p 24.50p 23.00p 23.50p 176386
22/11/2023 24.50p 25.00p 24.00p 24.50p 159412
21/11/2023 24.50p 25.00p 24.06p 24.50p 106788
20/11/2023 25.00p 26.00p 24.00p 24.50p 57234
17/11/2023 25.00p 26.00p 24.70p 25.00p 73723
16/11/2023 23.50p 26.00p 23.50p 25.00p 350510
15/11/2023 24.50p 25.00p 21.50p 23.50p 619883
14/11/2023 25.00p 26.00p 24.20p 25.00p 1443
13/11/2023 26.50p 26.50p 24.00p 25.00p 378878
10/11/2023 27.00p 27.00p 26.00p 26.50p 147981
09/11/2023 27.75p 27.75p 26.20p 27.00p 51816
08/11/2023 28.00p 29.00p 26.00p 27.75p 105665
07/11/2023 28.00p 28.50p 27.00p 28.00p 124100
06/11/2023 28.00p 29.00p 27.55p 28.00p 70334
03/11/2023 28.00p 29.00p 27.00p 28.00p 73316
02/11/2023 28.00p 28.00p 27.89p 28.00p 7000
01/11/2023 28.00p 29.00p 27.00p 28.00p 3510
31/10/2023 28.00p 28.00p 27.00p 28.00p 15843
30/10/2023 27.00p 28.70p 27.00p 28.00p 37919
27/10/2023 26.50p 27.70p 26.50p 27.00p 34266
26/10/2023 26.50p 28.00p 25.00p 26.50p 27856
25/10/2023 26.50p 27.85p 25.60p 26.50p 22921
24/10/2023 26.50p 28.00p 25.51p 27.00p 130903
23/10/2023 27.00p 28.00p 25.00p 26.50p 7506
20/10/2023 28.00p 28.24p 26.00p 27.00p 60416
19/10/2023 28.00p 28.24p 27.32p 28.00p 43496
18/10/2023 28.00p 29.00p 27.30p 28.00p 58712
17/10/2023 28.00p 28.84p 27.00p 28.00p 20787
16/10/2023 27.00p 29.00p 26.00p 28.00p 122648
13/10/2023 28.00p 28.00p 26.67p 27.00p 94547
12/10/2023 30.50p 31.25p 27.00p 28.00p 993460
11/10/2023 29.00p 30.89p 28.00p 30.00p 124557
10/10/2023 29.00p 30.00p 28.25p 29.00p 105451
09/10/2023 33.00p 35.00p 28.00p 30.00p 103210
06/10/2023 34.50p 35.00p 31.00p 33.00p 122329
05/10/2023 35.00p 36.50p 32.10p 34.50p 124188
04/10/2023 35.00p 38.00p 32.55p 38.00p 77832
03/10/2023 30.50p 36.90p 29.00p 35.00p 187808
02/10/2023 31.00p 32.00p 29.01p 30.50p 29893
29/09/2023 33.50p 35.70p 30.00p 31.00p 152041
28/09/2023 36.50p 36.50p 32.00p 33.50p 76641
27/09/2023 36.50p 39.00p 34.00p 36.50p 45576
26/09/2023 37.50p 39.98p 35.10p 36.50p 214119
25/09/2023 36.50p 38.75p 34.00p 37.50p 49594
22/09/2023 37.00p 39.00p 34.00p 34.50p 86829
21/09/2023 37.00p 37.00p 35.00p 37.00p 28723
20/09/2023 37.00p 39.00p 34.00p 37.00p 211261
19/09/2023 35.00p 37.00p 33.00p 37.00p 301286
18/09/2023 40.00p 43.00p 33.00p 34.50p 667707
15/09/2023 40.00p 42.34p 36.25p 40.00p 308661
14/09/2023 41.00p 43.00p 38.01p 40.00p 264573
13/09/2023 49.50p 49.50p 38.24p 41.50p 654858
12/09/2023 49.50p 52.00p 47.00p 49.50p 41336
11/09/2023 49.50p 49.99p 47.00p 49.50p 105045
08/09/2023 49.50p 50.00p 47.00p 49.50p 123940
07/09/2023 50.00p 52.00p 47.00p 49.50p 185748
06/09/2023 49.50p 52.00p 48.00p 50.00p 308666
05/09/2023 47.50p 50.00p 46.00p 48.00p 98569
04/09/2023 47.00p 48.00p 45.67p 48.00p 168347
01/09/2023 47.50p 48.00p 43.00p 46.00p 323712
31/08/2023 49.00p 49.00p 41.89p 47.50p 274460
30/08/2023 47.50p 52.00p 41.89p 49.00p 784337
29/08/2023 42.50p 42.50p 38.10p 41.00p 266836
25/08/2023 42.50p 44.00p 40.00p 42.50p 124379
24/08/2023 42.50p 44.50p 40.00p 42.50p 99164
23/08/2023 41.50p 44.50p 40.00p 42.50p 322964
22/08/2023 40.50p 43.00p 38.25p 41.50p 445430
21/08/2023 41.50p 42.75p 39.00p 39.00p 232206
18/08/2023 43.00p 45.00p 40.00p 41.50p 118085
17/08/2023 43.00p 45.00p 41.00p 43.00p 174966
16/08/2023 41.00p 49.75p 40.00p 43.00p 840761
15/08/2023 37.00p 39.00p 35.62p 37.00p 1834
14/08/2023 36.00p 39.00p 34.00p 37.00p 48412
11/08/2023 36.00p 37.50p 34.50p 36.00p 16877
10/08/2023 36.00p 37.50p 34.41p 36.00p 5730
09/08/2023 36.00p 37.70p 36.00p 36.00p 1002
08/08/2023 36.50p 37.70p 34.20p 36.00p 115989
07/08/2023 36.00p 38.00p 35.21p 36.50p 18779
04/08/2023 35.50p 38.00p 35.50p 36.00p 3010
03/08/2023 35.50p 36.48p 34.00p 35.50p 104422
02/08/2023 36.00p 37.47p 34.00p 35.50p 48986
01/08/2023 37.00p 39.00p 34.00p 36.00p 143447
31/07/2023 33.50p 35.00p 32.00p 34.50p 51652
28/07/2023 33.50p 35.00p 32.00p 33.50p 59497
27/07/2023 30.00p 33.75p 29.00p 33.50p 128608
26/07/2023 30.00p 30.45p 28.36p 30.00p 86932
25/07/2023 30.00p 30.00p 28.00p 30.00p 47637
24/07/2023 32.00p 32.00p 27.78p 30.00p 365581
21/07/2023 36.00p 36.00p 32.00p 32.50p 51011
20/07/2023 38.50p 39.00p 35.25p 36.00p 60661
19/07/2023 39.50p 41.00p 37.00p 38.50p 36236
18/07/2023 39.50p 40.35p 38.10p 39.50p 20085
17/07/2023 40.00p 41.89p 38.00p 39.50p 26921
14/07/2023 39.50p 42.00p 38.00p 39.50p 35392
13/07/2023 40.50p 42.00p 38.00p 38.00p 33658
12/07/2023 37.00p 43.00p 35.84p 40.50p 217428
11/07/2023 33.00p 37.00p 32.00p 37.00p 85247
10/07/2023 33.00p 34.00p 32.26p 33.00p 41258
07/07/2023 31.50p 33.00p 31.00p 33.00p 87641
06/07/2023 32.00p 33.00p 30.00p 31.50p 28581
05/07/2023 32.00p 32.10p 30.15p 32.00p 69775
04/07/2023 32.00p 32.80p 32.00p 32.00p 5873
03/07/2023 33.50p 34.00p 30.00p 32.00p 72273
30/06/2023 34.50p 35.00p 32.00p 33.00p 48997
29/06/2023 32.50p 36.15p 32.00p 34.50p 70730
28/06/2023 32.50p 35.00p 30.00p 32.50p 26835
27/06/2023 32.50p 35.00p 30.00p 32.50p 11095
26/06/2023 30.00p 35.00p 30.00p 32.50p 186577
23/06/2023 26.50p 31.00p 26.00p 30.00p 86737
22/06/2023 26.50p 28.00p 25.00p 26.50p 81156
21/06/2023 26.00p 28.00p 24.00p 26.50p 14530
20/06/2023 25.50p 28.00p 24.00p 25.50p 151720
19/06/2023 25.50p 27.00p 25.50p 25.50p 19780
16/06/2023 25.50p 27.00p 23.00p 25.50p 122293
15/06/2023 26.00p 27.00p 23.50p 25.50p 61402
14/06/2023 25.50p 28.00p 24.00p 26.00p 50024
13/06/2023 25.50p 25.72p 24.00p 25.50p 11164
12/06/2023 25.50p 27.00p 24.00p 25.50p 881
09/06/2023 25.50p 27.00p 24.00p 25.50p 14830
08/06/2023 26.00p 27.00p 24.00p 25.50p 31637
07/06/2023 26.50p 27.00p 25.00p 26.00p 53996
06/06/2023 24.50p 27.80p 23.00p 26.50p 58724
05/06/2023 24.00p 26.00p 23.00p 24.50p 24077
02/06/2023 25.50p 26.00p 23.30p 24.00p 287216
01/06/2023 26.50p 28.00p 24.00p 25.50p 34043
31/05/2023 27.50p 28.60p 25.13p 26.50p 40100
30/05/2023 27.50p 27.75p 26.25p 27.50p 2923
26/05/2023 28.00p 29.00p 26.00p 27.50p 52086
25/05/2023 26.50p 29.00p 25.00p 28.00p 224680
24/05/2023 31.00p 31.00p 25.00p 26.50p 105212
23/05/2023 31.00p 31.70p 30.00p 31.00p 15759
22/05/2023 35.00p 35.00p 30.00p 31.00p 43157
19/05/2023 31.50p 37.00p 31.50p 35.00p 80557
18/05/2023 35.00p 36.00p 31.30p 31.50p 60793
17/05/2023 35.00p 36.00p 34.00p 35.00p 915
16/05/2023 36.50p 36.50p 34.00p 35.00p 65147
15/05/2023 36.50p 39.00p 34.00p 36.50p 19603
12/05/2023 37.00p 37.00p 35.30p 36.50p 33600
11/05/2023 35.00p 37.00p 34.00p 37.00p 61255
10/05/2023 36.50p 36.50p 35.00p 36.50p 267
09/05/2023 36.50p 36.50p 35.00p 36.50p 8070
05/05/2023 36.50p 36.50p 35.00p 36.50p 9109
04/05/2023 34.50p 38.00p 34.00p 36.50p 150126
03/05/2023 39.50p 39.50p 34.25p 34.50p 89141
02/05/2023 39.50p 42.00p 37.11p 39.50p 3677
28/04/2023 39.50p 39.50p 37.00p 39.50p 22506
27/04/2023 39.50p 42.00p 37.00p 39.50p 10529
26/04/2023 39.50p 42.00p 37.00p 39.50p 17194
25/04/2023 38.00p 42.00p 37.00p 39.50p 90846

*Close Price adjusted for both dividends and splits