Belluscura (BELL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/09/2021 91.50p 92.00p 89.00p 90.00p 70405
16/09/2021 91.50p 92.75p 89.10p 91.50p 91347
15/09/2021 93.00p 94.00p 84.50p 91.50p 152013
14/09/2021 93.00p 93.00p 90.06p 93.00p 2554
13/09/2021 93.50p 93.70p 90.00p 93.00p 276620
10/09/2021 95.00p 95.00p 90.20p 93.50p 98916
09/09/2021 93.50p 95.00p 93.50p 95.00p 42360
08/09/2021 98.50p 98.50p 93.10p 94.00p 170900
07/09/2021 97.50p 99.97p 97.00p 98.50p 53858
06/09/2021 96.50p 104.50p 92.75p 97.50p 368798
03/09/2021 97.50p 99.75p 94.00p 97.50p 416114
02/09/2021 97.00p 97.50p 95.00p 97.50p 94121
01/09/2021 97.00p 98.00p 94.44p 97.00p 35905
31/08/2021 96.50p 100.00p 93.00p 96.50p 234270
27/08/2021 95.00p 95.00p 93.00p 95.00p 27643
26/08/2021 95.50p 97.00p 93.00p 95.00p 20519
25/08/2021 95.50p 96.50p 94.00p 95.50p 75031
24/08/2021 99.50p 102.00p 94.50p 95.50p 109549
23/08/2021 95.00p 104.50p 93.55p 99.50p 511905
20/08/2021 90.00p 96.00p 88.70p 94.50p 249842
19/08/2021 87.00p 95.00p 86.00p 90.00p 437156
18/08/2021 82.50p 89.00p 81.70p 87.00p 288214
17/08/2021 87.00p 88.00p 80.00p 81.50p 202204
16/08/2021 87.50p 90.00p 85.66p 87.00p 232818
13/08/2021 84.50p 90.00p 84.50p 88.00p 434960
12/08/2021 78.00p 86.00p 77.13p 84.50p 527019
11/08/2021 74.50p 78.00p 74.00p 77.00p 284761
10/08/2021 72.00p 77.00p 72.00p 74.50p 277666
09/08/2021 67.50p 75.00p 67.50p 72.00p 256342
06/08/2021 67.50p 70.00p 67.50p 67.50p 40276
05/08/2021 68.50p 70.00p 65.00p 67.50p 62411
04/08/2021 68.50p 70.00p 67.00p 68.50p 45128
03/08/2021 69.50p 70.00p 67.10p 68.50p 59533
02/08/2021 69.50p 73.00p 69.00p 69.50p 202014
30/07/2021 69.50p 70.50p 68.00p 69.50p 60560
29/07/2021 69.50p 71.00p 67.56p 69.50p 197100
28/07/2021 68.50p 69.70p 67.10p 69.50p 122729
27/07/2021 66.50p 71.50p 64.00p 68.50p 247360
26/07/2021 64.00p 65.60p 63.75p 64.00p 40846
23/07/2021 64.00p 65.70p 63.35p 64.00p 33560
22/07/2021 64.00p 65.75p 62.00p 64.00p 78275
21/07/2021 64.00p 65.20p 62.40p 64.00p 82509
20/07/2021 62.50p 65.70p 60.00p 64.00p 209273
19/07/2021 66.50p 67.37p 60.00p 62.50p 182436
16/07/2021 66.50p 67.50p 65.70p 66.50p 219859
15/07/2021 66.50p 67.20p 65.00p 66.50p 238063
14/07/2021 68.50p 68.50p 65.00p 66.50p 263996
13/07/2021 64.00p 69.70p 63.25p 68.80p 1357763
12/07/2021 64.50p 65.75p 62.00p 63.50p 344770
09/07/2021 64.50p 66.10p 63.55p 64.50p 77526
08/07/2021 59.50p 64.90p 58.05p 64.50p 351840
07/07/2021 59.50p 62.00p 57.25p 59.50p 478428
06/07/2021 59.50p 62.00p 57.55p 59.50p 118500
05/07/2021 58.00p 61.80p 57.00p 61.80p 333680
02/07/2021 56.50p 57.45p 55.75p 56.50p 2761
01/07/2021 56.50p 57.50p 55.75p 56.50p 709325
30/06/2021 56.50p 57.65p 56.50p 56.50p 58835
29/06/2021 56.50p 57.65p 56.50p 56.50p 28522
28/06/2021 55.50p 58.00p 55.50p 56.50p 294933
25/06/2021 55.50p 57.25p 54.00p 55.50p 26265
24/06/2021 55.00p 56.00p 54.00p 54.00p 42476
23/06/2021 52.50p 57.00p 52.50p 55.00p 358496
22/06/2021 51.50p 52.00p 47.25p 49.50p 72537
21/06/2021 51.50p 51.75p 50.00p 51.50p 169649
18/06/2021 56.00p 58.80p 48.75p 51.50p 355724
17/06/2021 54.50p 57.75p 52.56p 56.00p 486817
16/06/2021 49.50p 59.80p 49.50p 54.50p 370395
15/06/2021 49.50p 49.50p 47.00p 49.50p 94799
14/06/2021 51.00p 51.00p 47.00p 49.50p 69257
11/06/2021 51.00p 53.00p 49.00p 50.00p 23565
10/06/2021 52.00p 54.00p 48.55p 51.00p 38162
09/06/2021 54.00p 54.40p 50.00p 52.00p 149238
08/06/2021 54.00p 54.45p 53.00p 54.00p 70014
07/06/2021 54.50p 55.36p 53.36p 54.00p 201121
04/06/2021 54.50p 56.00p 53.25p 54.50p 44146
03/06/2021 54.50p 55.36p 53.00p 54.50p 386064
02/06/2021 55.00p 55.00p 53.00p 54.50p 263687
01/06/2021 53.50p 57.41p 53.00p 55.00p 919498
28/05/2021 49.00p 59.00p 45.00p 53.00p 2778710

*Close Price adjusted for both dividends and splits