Belluscura (BELL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/07/2022 81.00p 81.00p 78.25p 79.00p 133101
06/07/2022 81.00p 81.45p 80.00p 81.00p 6614
05/07/2022 82.50p 82.50p 75.75p 81.00p 84121
04/07/2022 84.00p 84.00p 80.50p 82.50p 23983
01/07/2022 86.50p 86.50p 80.50p 84.00p 23538
30/06/2022 84.00p 89.50p 83.00p 86.50p 63994
29/06/2022 86.50p 86.50p 82.25p 83.50p 20566
28/06/2022 88.00p 88.00p 85.00p 86.50p 43630
27/06/2022 88.50p 93.00p 88.00p 88.00p 37058
24/06/2022 86.00p 88.50p 84.50p 88.50p 30943
23/06/2022 87.00p 87.00p 84.00p 85.00p 312275
22/06/2022 87.00p 87.00p 84.00p 87.00p 57350
21/06/2022 86.50p 87.00p 84.60p 87.00p 5499
20/06/2022 83.50p 86.99p 83.50p 86.50p 45673
17/06/2022 84.00p 84.00p 82.00p 83.50p 32582
16/06/2022 86.50p 88.50p 84.00p 84.00p 32659
15/06/2022 83.50p 88.99p 83.50p 86.50p 13033
14/06/2022 83.50p 84.50p 82.15p 83.50p 65839
13/06/2022 85.50p 86.00p 82.00p 83.50p 60142
10/06/2022 87.00p 87.00p 84.25p 85.50p 60735
09/06/2022 89.00p 89.99p 86.00p 88.00p 67993
08/06/2022 89.00p 91.00p 87.01p 89.00p 26500
07/06/2022 89.00p 89.00p 86.50p 89.00p 213152
06/06/2022 89.00p 89.00p 86.12p 89.00p 21323
01/06/2022 88.50p 89.00p 85.10p 89.00p 47959
31/05/2022 88.50p 88.50p 85.20p 88.50p 12714
27/05/2022 88.50p 90.50p 85.50p 88.50p 71868
26/05/2022 88.50p 89.90p 86.00p 88.50p 11440
25/05/2022 87.50p 88.90p 85.00p 88.50p 4595
24/05/2022 86.00p 89.90p 83.01p 87.50p 81845
23/05/2022 86.50p 88.25p 83.00p 87.00p 184856
20/05/2022 85.00p 90.00p 85.00p 86.50p 119754
19/05/2022 87.50p 87.50p 82.00p 85.00p 125528
18/05/2022 89.00p 89.99p 84.00p 84.00p 182253
17/05/2022 87.50p 89.00p 82.00p 89.00p 122244
16/05/2022 92.50p 92.50p 86.60p 87.50p 79188
13/05/2022 92.50p 94.90p 84.00p 92.50p 531166
12/05/2022 99.50p 100.00p 90.00p 100.00p 31391
11/05/2022 99.50p 103.50p 99.00p 99.50p 23168
10/05/2022 93.50p 104.00p 93.00p 99.50p 76534
09/05/2022 100.00p 100.00p 87.00p 90.00p 56294
06/05/2022 100.00p 102.00p 90.50p 100.00p 32306
05/05/2022 100.00p 104.50p 100.00p 100.00p 12921
04/05/2022 110.00p 110.00p 100.00p 100.00p 25133
03/05/2022 110.00p 111.00p 105.50p 110.00p 7205
29/04/2022 110.00p 110.00p 106.50p 110.00p 6097
28/04/2022 110.00p 110.00p 106.20p 110.00p 12390
27/04/2022 107.50p 110.00p 107.50p 110.00p 56387
26/04/2022 112.50p 113.00p 105.00p 107.50p 7739
25/04/2022 112.50p 113.00p 105.00p 112.50p 16962
22/04/2022 115.00p 116.13p 108.00p 112.50p 59742
21/04/2022 115.00p 117.25p 110.10p 115.00p 78589
20/04/2022 116.00p 117.49p 113.67p 115.00p 10776
19/04/2022 115.00p 120.00p 113.10p 116.00p 10003
14/04/2022 115.00p 118.40p 111.10p 115.00p 2794
13/04/2022 115.00p 119.00p 115.00p 115.00p 73417
12/04/2022 115.00p 118.60p 111.10p 115.00p 34111
11/04/2022 120.00p 122.20p 111.10p 115.00p 21885
08/04/2022 112.50p 123.60p 110.10p 120.00p 122660
07/04/2022 115.00p 122.50p 109.00p 112.50p 62290
06/04/2022 113.50p 115.00p 105.05p 112.50p 42132
05/04/2022 116.00p 117.50p 107.00p 113.50p 38738
04/04/2022 117.50p 122.00p 110.00p 116.00p 125204
01/04/2022 117.50p 119.90p 112.50p 117.50p 161052
31/03/2022 115.00p 125.00p 110.00p 117.50p 334112
30/03/2022 112.50p 120.00p 110.00p 115.00p 207848
29/03/2022 100.00p 100.00p 95.00p 99.00p 56019
28/03/2022 100.00p 100.00p 95.10p 100.00p 1000
25/03/2022 97.50p 100.00p 95.25p 100.00p 5353
24/03/2022 100.00p 105.00p 95.10p 97.50p 28919
23/03/2022 96.00p 104.50p 95.25p 100.00p 52259
22/03/2022 107.50p 107.50p 93.30p 96.00p 35474
21/03/2022 101.00p 107.50p 100.00p 107.50p 16285
18/03/2022 99.00p 108.11p 99.00p 101.00p 104810
17/03/2022 97.50p 104.90p 96.00p 99.00p 91254
16/03/2022 87.00p 100.00p 87.00p 97.50p 42697
15/03/2022 93.50p 93.50p 80.00p 87.00p 160930
14/03/2022 95.00p 95.00p 88.60p 93.50p 111188
11/03/2022 95.00p 96.50p 90.60p 95.00p 5506
10/03/2022 95.00p 97.90p 93.00p 95.00p 19228
09/03/2022 95.00p 95.00p 93.00p 95.00p 800
08/03/2022 92.50p 98.00p 90.00p 95.00p 40779
07/03/2022 95.00p 95.00p 81.37p 92.50p 242210
04/03/2022 104.00p 104.00p 86.00p 97.00p 69802
03/03/2022 104.00p 106.00p 101.31p 104.00p 11518
02/03/2022 108.25p 108.90p 100.55p 104.00p 23525
01/03/2022 108.25p 109.70p 105.00p 108.25p 125068
28/02/2022 105.00p 109.90p 100.10p 108.25p 135449
25/02/2022 94.50p 108.90p 91.00p 94.50p 31011
24/02/2022 96.50p 98.00p 86.00p 94.50p 164954
23/02/2022 104.00p 107.90p 97.15p 98.50p 58742
22/02/2022 105.00p 109.12p 90.10p 105.00p 242874
21/02/2022 115.00p 115.00p 100.50p 105.00p 176692
18/02/2022 112.50p 115.90p 111.00p 115.00p 56575
17/02/2022 112.50p 114.25p 111.00p 112.50p 13983
16/02/2022 115.00p 116.20p 110.00p 112.50p 72148
15/02/2022 116.50p 116.50p 112.00p 115.00p 21150
14/02/2022 116.50p 117.00p 114.00p 116.50p 101140
11/02/2022 116.50p 119.50p 113.60p 116.50p 91970
10/02/2022 116.00p 121.00p 115.15p 116.50p 19529
09/02/2022 108.50p 116.00p 108.00p 116.00p 55423
08/02/2022 108.50p 110.68p 106.75p 108.50p 21190
07/02/2022 116.50p 118.40p 106.60p 110.00p 137844
04/02/2022 116.50p 118.40p 114.10p 116.50p 1865
03/02/2022 116.50p 118.40p 113.77p 116.50p 7189
02/02/2022 121.00p 122.50p 115.00p 116.50p 179065
01/02/2022 122.50p 125.00p 113.00p 120.00p 252531
31/01/2022 114.00p 122.50p 110.00p 122.50p 138021
28/01/2022 112.50p 116.70p 111.00p 114.00p 130067
27/01/2022 116.50p 117.00p 104.10p 112.50p 292521
26/01/2022 121.00p 125.00p 115.65p 125.00p 64857
25/01/2022 122.00p 125.50p 117.20p 120.00p 108482
24/01/2022 141.50p 148.79p 116.50p 122.00p 626844
21/01/2022 134.50p 137.68p 133.50p 133.50p 285870
20/01/2022 130.50p 139.65p 130.50p 134.50p 135630
19/01/2022 131.00p 132.90p 129.50p 130.50p 71468
18/01/2022 133.00p 135.00p 123.07p 131.00p 120382
17/01/2022 136.00p 137.00p 128.60p 133.00p 83983
14/01/2022 146.50p 146.50p 135.00p 136.00p 180883
13/01/2022 132.50p 152.00p 132.10p 146.50p 331385
12/01/2022 125.00p 134.97p 122.50p 132.50p 183532
10/01/2022 116.00p 120.00p 113.20p 118.50p 43878
07/01/2022 117.00p 118.70p 114.00p 117.00p 156657
06/01/2022 117.00p 118.85p 116.25p 117.00p 22024
05/01/2022 118.00p 120.00p 117.00p 118.50p 54084
04/01/2022 112.00p 121.75p 112.00p 118.00p 249061
31/12/2021 111.50p 112.75p 110.00p 112.00p 43955
30/12/2021 111.50p 111.50p 108.50p 111.50p 18101
29/12/2021 111.50p 111.50p 109.60p 111.50p 8478
24/12/2021 111.50p 111.60p 109.60p 111.50p 8630
23/12/2021 111.50p 111.60p 109.60p 111.50p 54541
22/12/2021 111.50p 115.00p 109.00p 111.50p 134505
21/12/2021 111.00p 115.00p 106.58p 111.50p 132836
20/12/2021 116.00p 117.50p 108.07p 111.00p 118607
17/12/2021 117.50p 117.50p 112.30p 116.00p 87611
16/12/2021 117.50p 118.50p 115.00p 118.50p 26167
15/12/2021 118.50p 120.00p 115.30p 117.50p 61310
14/12/2021 116.00p 121.93p 113.10p 118.50p 700356
13/12/2021 124.00p 126.14p 112.00p 116.00p 61383
10/12/2021 123.00p 127.00p 115.13p 124.00p 279079
09/12/2021 114.00p 125.00p 113.70p 125.00p 377388
08/12/2021 103.50p 115.96p 103.50p 114.00p 143230
07/12/2021 101.00p 106.75p 97.00p 103.50p 91711
06/12/2021 101.50p 103.50p 97.00p 102.50p 226211
03/12/2021 101.50p 102.40p 99.50p 101.50p 19881
02/12/2021 100.00p 102.90p 98.25p 101.50p 9911
01/12/2021 98.50p 100.00p 97.00p 97.00p 100254
30/11/2021 98.50p 98.50p 97.03p 98.50p 13381
29/11/2021 91.50p 105.00p 91.50p 98.50p 372570
26/11/2021 91.00p 91.90p 84.03p 89.50p 273402
25/11/2021 97.50p 97.50p 89.30p 92.00p 285746
24/11/2021 97.50p 100.50p 95.20p 97.50p 151201
23/11/2021 99.00p 100.00p 95.00p 95.00p 45009
22/11/2021 99.00p 102.20p 96.40p 99.00p 9419
19/11/2021 100.50p 102.70p 98.00p 99.00p 113806
18/11/2021 101.50p 104.25p 98.66p 100.50p 46568
17/11/2021 101.50p 103.90p 98.66p 101.50p 40844
16/11/2021 101.50p 103.25p 101.10p 101.50p 363690
15/11/2021 102.50p 103.75p 101.50p 101.50p 15109
12/11/2021 101.50p 105.00p 100.00p 102.50p 190572
11/11/2021 99.50p 101.40p 98.10p 100.00p 163113
10/11/2021 105.00p 105.90p 99.10p 99.50p 52967
09/11/2021 105.50p 106.50p 103.00p 103.00p 153525
08/11/2021 101.50p 106.90p 98.50p 105.00p 208598
05/11/2021 98.50p 105.00p 97.00p 101.50p 362340
04/11/2021 103.50p 107.75p 96.10p 98.00p 679799
03/11/2021 100.50p 101.80p 98.50p 98.50p 236198
02/11/2021 98.50p 101.19p 95.00p 100.00p 100870
01/11/2021 97.50p 99.95p 95.00p 98.50p 115074
29/10/2021 96.50p 100.00p 94.50p 97.50p 336057
28/10/2021 95.00p 99.00p 95.00p 96.50p 52800
27/10/2021 97.50p 98.25p 92.25p 95.00p 169394
26/10/2021 100.00p 100.00p 97.50p 97.50p 198449
25/10/2021 97.00p 101.90p 96.25p 101.00p 373575
22/10/2021 95.50p 99.00p 93.00p 96.00p 472172
21/10/2021 95.00p 97.90p 93.00p 95.50p 71611
20/10/2021 94.00p 98.00p 94.00p 95.00p 383373
19/10/2021 94.00p 96.00p 92.66p 94.00p 26698
18/10/2021 94.00p 97.90p 92.50p 94.00p 295883
15/10/2021 90.50p 90.50p 86.00p 87.50p 52749
14/10/2021 93.00p 93.00p 89.00p 90.00p 28711
13/10/2021 93.00p 94.00p 90.00p 93.00p 61746
12/10/2021 93.00p 96.00p 90.00p 93.00p 76150
11/10/2021 92.00p 92.00p 88.00p 92.00p 17111
08/10/2021 92.00p 92.00p 88.00p 92.00p 53329
07/10/2021 89.50p 96.00p 87.00p 92.00p 364631
06/10/2021 97.50p 97.90p 87.80p 87.80p 80146
05/10/2021 98.00p 100.00p 93.25p 97.50p 76642
04/10/2021 105.50p 105.50p 96.40p 98.00p 73175
01/10/2021 106.00p 106.80p 102.00p 106.00p 73069
30/09/2021 106.00p 108.90p 103.50p 106.00p 50534
29/09/2021 107.00p 108.90p 103.10p 106.50p 65859
28/09/2021 105.50p 112.00p 105.00p 107.00p 142916
27/09/2021 104.00p 109.00p 103.00p 105.50p 61575
24/09/2021 92.50p 106.00p 92.50p 103.00p 175850
23/09/2021 90.00p 95.00p 90.00p 92.50p 89697
22/09/2021 88.00p 90.90p 88.00p 90.00p 96210
21/09/2021 85.50p 88.00p 84.00p 88.00p 158606
20/09/2021 89.50p 90.00p 82.50p 85.50p 235628
17/09/2021 91.50p 92.00p 89.00p 90.00p 70405

*Close Price adjusted for both dividends and splits