Belluscura (BELL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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