Belluscura (BELL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/04/2023 38.00p 42.00p 37.00p 39.50p 90846
24/04/2023 38.00p 39.00p 37.00p 38.00p 30495
21/04/2023 40.50p 40.50p 38.00p 38.00p 15011
20/04/2023 40.50p 40.50p 38.00p 40.50p 30728
19/04/2023 40.50p 43.00p 38.00p 40.50p 180
18/04/2023 40.50p 43.20p 38.00p 40.50p 100436
17/04/2023 40.50p 43.00p 38.25p 40.50p 61880
14/04/2023 40.50p 43.00p 38.15p 40.50p 41477
13/04/2023 40.50p 40.50p 39.45p 40.50p 13014
12/04/2023 40.50p 43.00p 38.15p 40.50p 22024
11/04/2023 40.50p 40.50p 38.00p 40.50p 68672
06/04/2023 41.50p 41.50p 38.05p 40.50p 208000
05/04/2023 40.00p 42.50p 38.10p 41.50p 475127
04/04/2023 39.00p 42.00p 37.00p 40.00p 104515
03/04/2023 35.50p 41.00p 33.00p 39.00p 290343
31/03/2023 35.50p 35.50p 32.00p 34.00p 176280
30/03/2023 36.00p 36.07p 33.00p 35.50p 166151
29/03/2023 36.50p 36.50p 35.00p 36.00p 48449
28/03/2023 37.50p 37.50p 35.00p 36.50p 326291
27/03/2023 37.50p 37.50p 37.03p 37.50p 279
24/03/2023 37.50p 37.50p 37.00p 37.50p 15228
23/03/2023 38.50p 39.40p 37.05p 37.50p 295139
22/03/2023 38.50p 39.00p 37.70p 38.50p 11438
21/03/2023 38.50p 39.50p 37.13p 38.50p 82943
20/03/2023 38.50p 40.00p 37.00p 38.50p 22709
17/03/2023 38.50p 38.70p 37.00p 38.50p 6538
16/03/2023 39.00p 40.80p 37.09p 38.50p 27381
15/03/2023 42.00p 42.00p 38.30p 38.50p 44978
14/03/2023 38.00p 44.00p 38.00p 42.00p 241455
13/03/2023 38.50p 39.00p 38.00p 38.00p 112295
10/03/2023 39.00p 39.25p 37.50p 38.50p 104845
09/03/2023 43.00p 43.00p 38.30p 39.50p 152536
08/03/2023 43.00p 43.00p 41.50p 43.00p 79178
07/03/2023 44.50p 44.75p 42.15p 43.00p 105651
06/03/2023 44.00p 45.00p 42.60p 44.50p 37151
03/03/2023 44.00p 45.80p 42.83p 44.00p 35318
02/03/2023 44.00p 44.00p 42.00p 44.00p 38122
01/03/2023 44.00p 45.00p 42.83p 44.00p 41051
28/02/2023 44.00p 45.00p 42.80p 44.00p 52971
27/02/2023 44.00p 44.70p 42.00p 44.00p 148325
24/02/2023 44.00p 45.18p 41.20p 44.00p 18179
23/02/2023 43.50p 45.45p 42.05p 42.50p 117733
22/02/2023 42.50p 44.00p 41.50p 43.50p 286700
21/02/2023 43.00p 43.45p 41.30p 42.50p 33134
20/02/2023 43.00p 45.00p 41.75p 43.00p 15041
17/02/2023 43.00p 45.00p 42.05p 43.00p 3671
16/02/2023 43.00p 43.45p 43.00p 43.00p 8165
15/02/2023 43.00p 43.45p 41.00p 43.00p 5305
14/02/2023 43.00p 43.40p 41.75p 43.00p 20006
13/02/2023 43.00p 43.45p 42.15p 43.00p 6811
10/02/2023 43.00p 45.00p 41.04p 43.00p 64234
09/02/2023 44.50p 45.00p 42.00p 43.50p 83134
08/02/2023 45.00p 45.45p 43.55p 44.50p 65951
07/02/2023 45.00p 45.45p 43.55p 45.00p 13505
06/02/2023 45.00p 45.50p 43.67p 45.00p 24978
03/02/2023 43.50p 45.00p 43.00p 45.00p 56159
02/02/2023 46.00p 46.00p 43.05p 43.50p 54572
01/02/2023 45.00p 47.00p 43.38p 46.00p 101414
31/01/2023 46.00p 46.00p 43.05p 45.00p 71498
30/01/2023 48.00p 48.00p 43.50p 46.00p 90979
27/01/2023 42.50p 48.00p 42.00p 48.00p 194059
26/01/2023 44.00p 44.25p 42.15p 42.50p 161958
25/01/2023 43.50p 47.00p 42.00p 44.00p 207307
24/01/2023 51.00p 51.00p 43.00p 43.00p 194855
23/01/2023 48.50p 53.00p 48.50p 51.00p 100144
20/01/2023 44.00p 50.00p 44.00p 48.50p 230846
19/01/2023 42.00p 45.00p 42.00p 45.00p 136371
18/01/2023 41.50p 44.00p 40.00p 42.00p 160140
17/01/2023 39.00p 43.00p 38.00p 41.50p 218177
16/01/2023 39.50p 41.00p 38.00p 39.00p 268636
13/01/2023 46.00p 49.00p 37.15p 39.50p 1189110
12/01/2023 45.50p 46.00p 41.50p 44.00p 354044
11/01/2023 55.00p 56.00p 45.60p 45.60p 271340
10/01/2023 60.00p 60.00p 55.00p 55.00p 89628
09/01/2023 59.00p 62.00p 58.00p 60.00p 39954
06/01/2023 62.00p 62.00p 58.14p 59.00p 29073
05/01/2023 60.00p 64.00p 59.00p 61.40p 92249
04/01/2023 62.50p 62.50p 59.60p 60.00p 59303
03/01/2023 65.00p 66.00p 62.25p 62.50p 127648
30/12/2022 67.00p 67.00p 65.00p 65.50p 34089
29/12/2022 64.50p 67.00p 64.00p 67.00p 31367
28/12/2022 63.00p 66.00p 62.00p 64.50p 10528
23/12/2022 63.50p 64.00p 63.00p 63.00p 500
22/12/2022 63.50p 64.70p 62.00p 63.50p 23210
21/12/2022 65.50p 68.00p 62.00p 62.00p 66749
20/12/2022 65.50p 66.90p 64.00p 65.50p 65105
19/12/2022 67.00p 67.00p 65.00p 66.00p 56980
16/12/2022 70.00p 70.00p 66.00p 67.00p 43757
15/12/2022 72.00p 72.00p 70.00p 72.00p 20678
14/12/2022 73.50p 74.00p 70.00p 72.00p 20276
13/12/2022 77.00p 79.70p 70.05p 73.50p 88152
12/12/2022 73.00p 73.95p 72.00p 73.50p 54624
09/12/2022 74.00p 76.00p 70.25p 73.00p 27189
08/12/2022 76.50p 76.50p 72.10p 74.00p 88545
07/12/2022 69.50p 76.70p 69.50p 76.50p 120104
06/12/2022 71.00p 71.00p 69.00p 69.50p 57556
05/12/2022 71.50p 73.00p 69.00p 71.00p 145198
02/12/2022 68.00p 76.50p 68.00p 71.50p 191491
01/12/2022 66.00p 71.00p 65.00p 65.00p 45827
30/11/2022 65.50p 68.50p 62.30p 66.00p 169189
29/11/2022 65.50p 69.00p 62.25p 67.40p 27158
28/11/2022 65.50p 69.00p 60.00p 65.50p 127482
25/11/2022 64.50p 68.00p 62.22p 65.50p 49945
24/11/2022 64.50p 68.00p 60.00p 64.50p 132738
23/11/2022 65.50p 69.00p 60.30p 63.00p 70105
22/11/2022 66.00p 69.00p 60.00p 62.00p 226561
21/11/2022 63.50p 68.90p 63.15p 66.00p 73659
18/11/2022 62.50p 67.00p 60.00p 63.40p 67339
17/11/2022 63.50p 65.00p 60.00p 62.50p 35017
16/11/2022 64.50p 65.98p 61.00p 63.50p 36464
15/11/2022 64.00p 67.00p 62.00p 63.00p 115543
14/11/2022 60.00p 65.00p 58.00p 62.60p 674932
11/11/2022 56.50p 56.50p 54.00p 55.50p 59657
10/11/2022 56.50p 59.00p 54.50p 55.80p 225162
09/11/2022 57.00p 57.00p 55.05p 56.50p 2263
08/11/2022 56.50p 57.50p 56.50p 57.00p 9860
07/11/2022 60.50p 60.50p 53.50p 56.00p 112302
04/11/2022 59.50p 60.50p 58.00p 60.50p 35755
03/11/2022 61.00p 61.00p 56.00p 59.50p 67041
02/11/2022 63.00p 63.00p 60.00p 61.00p 75784
01/11/2022 59.00p 67.00p 59.00p 62.50p 245239
31/10/2022 50.00p 61.00p 49.00p 59.50p 74500
28/10/2022 50.00p 51.25p 45.00p 50.00p 2442460
27/10/2022 50.00p 51.00p 48.00p 50.00p 99222
26/10/2022 50.00p 50.00p 48.00p 50.00p 238
25/10/2022 50.00p 50.00p 48.00p 50.00p 13515
24/10/2022 50.00p 50.00p 48.00p 50.00p 16300
21/10/2022 50.00p 50.00p 48.00p 50.00p 94987
20/10/2022 49.50p 50.00p 48.65p 50.00p 40917
19/10/2022 48.50p 50.00p 47.00p 49.50p 84382
18/10/2022 48.50p 49.95p 47.36p 48.50p 17282
17/10/2022 49.50p 50.25p 47.00p 48.50p 49997
14/10/2022 45.50p 50.50p 45.50p 49.50p 114652
13/10/2022 51.00p 51.00p 45.00p 45.50p 257857
12/10/2022 53.00p 53.00p 50.00p 51.00p 19524
11/10/2022 54.00p 54.00p 52.25p 52.60p 32584
10/10/2022 54.00p 54.00p 53.10p 54.00p 216
07/10/2022 54.00p 54.00p 53.87p 54.00p 835
06/10/2022 54.00p 54.00p 53.87p 54.00p 20468
05/10/2022 54.00p 54.00p 53.87p 54.00p 6684
04/10/2022 54.00p 54.00p 53.00p 54.00p 172287
03/10/2022 54.00p 55.00p 51.75p 55.00p 99520
30/09/2022 53.50p 54.40p 52.50p 54.00p 21868
29/09/2022 54.50p 54.50p 54.00p 54.50p 12764
28/09/2022 54.50p 54.50p 54.15p 54.50p 865
27/09/2022 54.50p 54.95p 54.30p 54.50p 296527
26/09/2022 57.50p 57.70p 54.50p 54.50p 89878
23/09/2022 61.50p 61.50p 56.50p 58.80p 124290
22/09/2022 65.50p 65.50p 60.00p 61.50p 221218
21/09/2022 67.50p 67.50p 63.00p 65.00p 394105
20/09/2022 72.50p 72.50p 60.58p 66.50p 404779
16/09/2022 71.00p 71.00p 68.00p 70.00p 119778
15/09/2022 70.50p 71.00p 64.00p 71.00p 126323
14/09/2022 73.00p 73.00p 70.00p 71.50p 31305
13/09/2022 73.00p 73.30p 72.00p 73.00p 4992
12/09/2022 73.00p 73.45p 72.00p 73.00p 21980
09/09/2022 74.50p 74.50p 72.00p 73.00p 63679
08/09/2022 76.00p 77.50p 74.00p 74.50p 36140
07/09/2022 75.50p 78.00p 73.16p 77.00p 88024
06/09/2022 78.50p 78.50p 73.00p 75.50p 78498
05/09/2022 79.50p 79.50p 77.16p 78.50p 27998
02/09/2022 79.50p 79.50p 77.50p 79.50p 11253
01/09/2022 78.50p 79.50p 77.30p 79.50p 24664
31/08/2022 78.50p 78.59p 77.00p 78.50p 18180
30/08/2022 78.50p 79.00p 77.00p 78.50p 46162
26/08/2022 79.00p 79.85p 77.50p 78.50p 27013
25/08/2022 82.50p 84.00p 78.25p 79.00p 72333
24/08/2022 87.00p 87.00p 78.88p 82.50p 257525
23/08/2022 87.00p 87.00p 85.00p 87.00p 7555
22/08/2022 87.00p 87.00p 85.00p 87.00p 2456
19/08/2022 87.00p 87.00p 85.00p 87.00p 62555
18/08/2022 87.00p 87.00p 85.00p 87.00p 19046
17/08/2022 87.00p 87.00p 85.03p 87.00p 5000
16/08/2022 87.50p 89.00p 85.00p 87.00p 13477
15/08/2022 89.50p 89.50p 86.45p 87.50p 51166
12/08/2022 91.50p 91.50p 89.05p 89.50p 34165
11/08/2022 87.50p 91.50p 87.50p 91.50p 15412
10/08/2022 90.50p 92.80p 85.00p 87.50p 10625
09/08/2022 90.50p 90.50p 90.00p 90.50p 246665
08/08/2022 90.00p 91.00p 89.30p 90.50p 48087
05/08/2022 90.00p 91.00p 89.30p 90.00p 18667
04/08/2022 89.00p 90.40p 89.00p 90.00p 20722
03/08/2022 92.50p 92.50p 86.75p 89.00p 48085
02/08/2022 96.50p 99.25p 90.15p 92.50p 231744
01/08/2022 91.50p 91.90p 90.00p 91.50p 32452
29/07/2022 93.00p 93.00p 91.00p 92.00p 127870
28/07/2022 90.00p 93.00p 90.00p 93.00p 34741
27/07/2022 91.00p 92.30p 90.05p 91.00p 77429
26/07/2022 92.50p 92.50p 90.00p 90.00p 51339
25/07/2022 92.50p 95.00p 91.00p 92.50p 56000
22/07/2022 85.00p 94.90p 85.00p 92.50p 167468
21/07/2022 85.50p 86.00p 84.75p 85.00p 40551
20/07/2022 84.50p 87.25p 83.00p 85.50p 80451
19/07/2022 85.50p 87.25p 84.50p 84.50p 574
18/07/2022 85.50p 87.90p 85.50p 85.50p 5611
15/07/2022 80.50p 87.90p 80.50p 87.00p 81788
14/07/2022 82.50p 84.00p 78.00p 81.00p 22108
13/07/2022 83.50p 85.80p 82.50p 82.50p 5281
12/07/2022 79.00p 83.50p 79.00p 83.50p 49194
11/07/2022 79.00p 81.45p 76.00p 79.00p 1545

*Close Price adjusted for both dividends and splits