Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Belluscura (BELL) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 17/07/2024 | 14.50p | 14.50p | 13.26p | 14.50p | 119000 |
| 16/07/2024 | 14.50p | 14.50p | 13.22p | 14.50p | 169 |
| 15/07/2024 | 14.50p | 14.50p | 13.03p | 14.50p | 24313 |
| 12/07/2024 | 14.50p | 14.50p | 13.17p | 14.50p | 27786 |
| 11/07/2024 | 13.75p | 14.50p | 13.00p | 14.50p | 10522 |
| 10/07/2024 | 15.00p | 16.00p | 13.10p | 13.75p | 106914 |
| 09/07/2024 | 15.00p | 15.35p | 14.00p | 15.00p | 106073 |
| 08/07/2024 | 15.00p | 15.00p | 14.02p | 15.00p | 200 |
| 05/07/2024 | 15.00p | 15.30p | 14.02p | 15.00p | 36950 |
| 04/07/2024 | 15.00p | 15.35p | 14.50p | 15.00p | 54223 |
| 03/07/2024 | 16.00p | 16.50p | 14.33p | 15.00p | 4509811 |
| 02/07/2024 | 15.50p | 16.00p | 15.00p | 16.00p | 716840 |
| 01/07/2024 | 16.00p | 16.98p | 15.00p | 15.50p | 61004 |
| 28/06/2024 | 16.00p | 16.98p | 15.17p | 16.00p | 5121 |
| 27/06/2024 | 16.00p | 16.98p | 15.00p | 16.00p | 233622 |
| 26/06/2024 | 15.50p | 16.98p | 15.00p | 16.00p | 19229 |
| 25/06/2024 | 16.50p | 18.00p | 15.00p | 15.50p | 73473 |
| 24/06/2024 | 16.25p | 18.00p | 15.00p | 16.50p | 103001 |
| 21/06/2024 | 15.00p | 17.94p | 15.00p | 15.00p | 132954 |
| 20/06/2024 | 13.00p | 15.75p | 13.00p | 15.50p | 185681 |
| 19/06/2024 | 13.00p | 13.90p | 12.02p | 13.00p | 39833 |
| 18/06/2024 | 13.00p | 14.00p | 12.02p | 13.00p | 7443 |
| 17/06/2024 | 12.50p | 14.00p | 11.70p | 13.00p | 63633 |
| 14/06/2024 | 12.50p | 13.97p | 11.70p | 12.50p | 1298 |
| 13/06/2024 | 12.50p | 13.85p | 11.00p | 12.50p | 9189 |
| 12/06/2024 | 9.00p | 13.00p | 8.52p | 12.50p | 451867 |
| 11/06/2024 | 12.50p | 13.00p | 10.30p | 12.00p | 18096 |
| 10/06/2024 | 12.50p | 12.59p | 12.01p | 12.50p | 472 |
| 07/06/2024 | 12.75p | 13.39p | 12.05p | 12.50p | 168668 |
| 06/06/2024 | 13.50p | 13.50p | 12.50p | 12.75p | 107187 |
| 05/06/2024 | 13.50p | 15.00p | 13.02p | 13.50p | 266859 |
| 04/06/2024 | 13.25p | 15.00p | 12.50p | 13.50p | 51799 |
| 03/06/2024 | 13.25p | 13.99p | 13.25p | 13.25p | 1134 |
| 31/05/2024 | 13.25p | 14.00p | 12.00p | 13.25p | 119004 |
| 30/05/2024 | 14.75p | 14.75p | 12.97p | 13.25p | 64926 |
| 29/05/2024 | 15.00p | 15.35p | 14.22p | 14.75p | 31599 |
| 28/05/2024 | 15.75p | 16.40p | 15.00p | 15.00p | 120422 |
| 24/05/2024 | 16.50p | 16.99p | 15.00p | 15.75p | 47486 |
| 23/05/2024 | 15.25p | 17.70p | 13.95p | 16.50p | 257986 |
| 22/05/2024 | 15.50p | 16.47p | 14.00p | 15.25p | 73897 |
| 21/05/2024 | 16.75p | 17.50p | 14.50p | 15.50p | 215354 |
| 20/05/2024 | 17.25p | 18.00p | 16.53p | 16.75p | 359565 |
| 17/05/2024 | 15.75p | 18.00p | 14.50p | 17.25p | 652972 |
| 16/05/2024 | 12.25p | 16.50p | 11.85p | 15.75p | 1721707 |
| 15/05/2024 | 10.25p | 13.00p | 10.25p | 12.25p | 598323 |
| 14/05/2024 | 10.25p | 11.00p | 9.50p | 10.25p | 135507 |
| 13/05/2024 | 10.25p | 11.00p | 9.26p | 10.25p | 190250 |
| 10/05/2024 | 9.50p | 10.99p | 9.00p | 10.25p | 273223 |
| 09/05/2024 | 8.00p | 10.00p | 8.00p | 9.50p | 341922 |
| 08/05/2024 | 8.00p | 8.50p | 7.89p | 8.00p | 17525 |
| 07/05/2024 | 7.75p | 8.45p | 7.53p | 8.00p | 242741 |
| 03/05/2024 | 7.50p | 8.00p | 7.50p | 7.75p | 81596 |
| 02/05/2024 | 7.25p | 7.50p | 7.00p | 7.50p | 152616 |
| 01/05/2024 | 7.25p | 7.50p | 7.01p | 7.25p | 271896 |
| 30/04/2024 | 7.75p | 7.75p | 7.00p | 7.25p | 454931 |
| 29/04/2024 | 7.75p | 8.50p | 7.50p | 7.75p | 281009 |
| 26/04/2024 | 7.75p | 8.49p | 7.08p | 7.75p | 99055 |
| 25/04/2024 | 7.75p | 7.75p | 7.02p | 7.75p | 74954 |
| 24/04/2024 | 7.50p | 8.50p | 7.33p | 7.75p | 21108 |
| 23/04/2024 | 7.75p | 7.75p | 7.00p | 7.50p | 684922 |
| 22/04/2024 | 7.50p | 8.50p | 7.00p | 7.75p | 592192 |
| 19/04/2024 | 7.75p | 8.17p | 7.50p | 8.00p | 162981 |
| 18/04/2024 | 7.50p | 7.90p | 7.33p | 7.75p | 725138 |
| 17/04/2024 | 7.50p | 7.50p | 7.00p | 7.50p | 94083 |
| 16/04/2024 | 7.25p | 7.78p | 7.25p | 7.50p | 884183 |
| 15/04/2024 | 8.75p | 9.00p | 7.01p | 7.25p | 387118 |
| 12/04/2024 | 9.00p | 11.00p | 7.65p | 9.00p | 221865 |
| 11/04/2024 | 9.00p | 10.00p | 8.00p | 9.00p | 85487 |
| 10/04/2024 | 9.00p | 9.45p | 8.11p | 9.00p | 174098 |
| 09/04/2024 | 9.00p | 9.98p | 8.11p | 9.00p | 1665155 |
| 08/04/2024 | 9.25p | 10.00p | 8.10p | 9.00p | 1147686 |
| 05/04/2024 | 9.50p | 10.00p | 8.10p | 9.25p | 1201893 |
| 04/04/2024 | 9.75p | 10.00p | 9.10p | 9.50p | 402000 |
| 03/04/2024 | 8.50p | 10.20p | 8.21p | 9.75p | 3157643 |
| 02/04/2024 | 13.50p | 15.00p | 8.00p | 8.50p | 3376649 |
| 28/03/2024 | 19.50p | 19.70p | 18.00p | 18.50p | 100315 |
| 27/03/2024 | 19.50p | 19.70p | 19.00p | 19.50p | 179106 |
| 26/03/2024 | 20.00p | 20.00p | 19.00p | 19.50p | 56903 |
| 25/03/2024 | 20.00p | 20.00p | 19.70p | 20.00p | 2010 |
| 22/03/2024 | 20.00p | 20.00p | 19.02p | 20.00p | 102950 |
| 21/03/2024 | 20.00p | 20.00p | 19.00p | 20.00p | 42339 |
| 20/03/2024 | 20.00p | 20.00p | 20.00p | 20.00p | 81204 |
| 19/03/2024 | 20.00p | 20.40p | 19.00p | 20.00p | 872 |
| 18/03/2024 | 20.00p | 20.40p | 19.00p | 20.00p | 24171 |
| 15/03/2024 | 22.50p | 22.50p | 19.00p | 20.00p | 455121 |
| 14/03/2024 | 22.50p | 22.50p | 21.00p | 22.50p | 14000 |
| 13/03/2024 | 22.50p | 24.00p | 21.00p | 22.50p | 126109 |
| 12/03/2024 | 22.50p | 24.00p | 21.00p | 22.50p | 18007 |
*Close Price adjusted for both dividends and splits