Belluscura (BELL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
11/03/2024 22.50p 24.50p 21.00p 22.50p 35137
08/03/2024 22.50p 23.45p 21.00p 22.50p 1360
07/03/2024 22.50p 24.00p 21.00p 22.50p 4889
06/03/2024 22.50p 23.45p 21.70p 22.50p 194358
05/03/2024 22.50p 22.50p 21.20p 22.50p 22230
04/03/2024 22.50p 23.67p 21.00p 22.50p 88921
01/03/2024 22.50p 22.50p 21.00p 22.50p 39549
29/02/2024 22.50p 23.80p 21.00p 22.50p 103224
28/02/2024 22.50p 23.67p 21.00p 22.50p 99002
27/02/2024 22.50p 23.02p 22.50p 22.50p 300000
26/02/2024 22.50p 24.00p 21.10p 22.50p 82281
23/02/2024 22.50p 24.00p 22.50p 22.50p 187004
22/02/2024 22.50p 24.00p 21.56p 22.50p 148639
21/02/2024 24.50p 24.50p 21.00p 22.50p 486965
20/02/2024 25.50p 26.45p 23.00p 24.50p 72451
19/02/2024 24.50p 27.00p 24.00p 25.50p 806569
16/02/2024 24.50p 26.00p 23.70p 24.50p 180614
15/02/2024 21.50p 26.00p 21.00p 24.50p 682508
14/02/2024 21.50p 23.00p 21.28p 21.50p 567651
13/02/2024 20.50p 22.95p 20.00p 21.50p 267351
12/02/2024 19.50p 21.25p 18.60p 20.00p 197166
09/02/2024 18.50p 21.00p 17.50p 19.50p 209345
08/02/2024 18.00p 19.55p 17.00p 18.50p 15536
07/02/2024 18.00p 19.00p 17.00p 18.00p 45273
06/02/2024 18.00p 19.00p 17.00p 18.00p 203248
05/02/2024 19.50p 19.90p 17.35p 18.00p 483388
02/02/2024 19.50p 20.00p 18.00p 19.50p 161601
01/02/2024 19.50p 20.45p 18.60p 19.50p 43490
31/01/2024 19.50p 20.00p 18.00p 19.50p 32023
30/01/2024 20.00p 21.00p 18.00p 19.50p 305012
29/01/2024 20.50p 21.00p 19.10p 20.00p 360720
26/01/2024 19.75p 21.50p 18.50p 20.50p 115873
25/01/2024 19.75p 21.00p 19.75p 19.75p 13602
24/01/2024 18.00p 20.40p 17.50p 19.75p 183046
23/01/2024 18.00p 19.40p 16.15p 19.40p 3923538
22/01/2024 18.00p 19.00p 17.00p 18.00p 373890
19/01/2024 21.00p 21.00p 15.20p 17.50p 2258657
18/01/2024 21.00p 21.00p 20.00p 21.00p 83251
17/01/2024 21.50p 21.70p 19.20p 21.00p 138014
16/01/2024 22.50p 23.00p 21.05p 21.50p 111011
15/01/2024 22.25p 23.00p 22.00p 22.50p 10515
12/01/2024 25.50p 27.00p 22.00p 22.25p 115816
11/01/2024 25.50p 26.80p 24.00p 25.50p 142869
10/01/2024 25.50p 27.00p 24.10p 25.40p 165367
09/01/2024 25.50p 26.21p 24.61p 25.50p 29402
08/01/2024 25.50p 26.80p 24.55p 25.00p 37969
05/01/2024 25.00p 27.00p 24.36p 25.50p 85143
04/01/2024 25.50p 26.20p 24.50p 25.00p 133449
03/01/2024 25.00p 27.00p 24.00p 25.50p 289694
02/01/2024 23.00p 26.80p 23.00p 25.00p 256579
29/12/2023 22.00p 23.90p 21.00p 23.00p 72537
28/12/2023 21.00p 22.00p 21.00p 22.00p 54108
27/12/2023 21.00p 22.00p 20.10p 21.00p 116550
22/12/2023 21.00p 22.00p 21.00p 21.00p 50910
21/12/2023 21.00p 22.00p 20.25p 21.00p 45327
20/12/2023 20.00p 22.00p 20.00p 21.00p 238993
19/12/2023 21.50p 21.75p 21.13p 21.50p 111031
18/12/2023 21.50p 21.64p 21.00p 21.50p 158378
15/12/2023 21.50p 21.50p 21.00p 21.50p 35983
14/12/2023 22.00p 24.00p 21.00p 21.50p 81245
13/12/2023 23.00p 23.35p 21.00p 22.00p 93934
12/12/2023 21.00p 24.00p 20.00p 23.00p 808360
11/12/2023 20.50p 20.80p 20.00p 20.50p 55235
08/12/2023 20.00p 21.00p 20.00p 20.50p 262207
07/12/2023 19.50p 21.00p 19.50p 20.00p 43272
06/12/2023 20.00p 21.00p 19.00p 19.50p 373938
05/12/2023 20.00p 20.25p 19.65p 20.00p 14975
04/12/2023 20.00p 20.25p 20.00p 20.00p 98077
01/12/2023 20.00p 21.00p 19.00p 20.00p 144364
30/11/2023 22.00p 23.00p 19.30p 20.00p 170526
29/11/2023 22.50p 22.50p 22.08p 22.50p 79704
28/11/2023 23.00p 23.00p 22.00p 22.50p 122075
27/11/2023 23.00p 23.45p 22.13p 23.00p 48171
24/11/2023 23.50p 24.00p 22.50p 23.00p 75719
23/11/2023 24.50p 24.50p 23.00p 23.50p 176386
22/11/2023 24.50p 25.00p 24.00p 24.50p 159412
21/11/2023 24.50p 25.00p 24.06p 24.50p 106788
20/11/2023 25.00p 26.00p 24.00p 24.50p 57234
17/11/2023 25.00p 26.00p 24.70p 25.00p 73723
16/11/2023 23.50p 26.00p 23.50p 25.00p 350510
15/11/2023 24.50p 25.00p 21.50p 23.50p 619883
14/11/2023 25.00p 26.00p 24.20p 25.00p 1443
13/11/2023 26.50p 26.50p 24.00p 25.00p 378878
10/11/2023 27.00p 27.00p 26.00p 26.50p 147981
09/11/2023 27.75p 27.75p 26.20p 27.00p 51816
08/11/2023 28.00p 29.00p 26.00p 27.75p 105665
07/11/2023 28.00p 28.50p 27.00p 28.00p 124100
06/11/2023 28.00p 29.00p 27.55p 28.00p 70334
03/11/2023 28.00p 29.00p 27.00p 28.00p 73316
02/11/2023 28.00p 28.00p 27.89p 28.00p 7000
01/11/2023 28.00p 29.00p 27.00p 28.00p 3510
31/10/2023 28.00p 28.00p 27.00p 28.00p 15843
30/10/2023 27.00p 28.70p 27.00p 28.00p 37919
27/10/2023 26.50p 27.70p 26.50p 27.00p 34266
26/10/2023 26.50p 28.00p 25.00p 26.50p 27856
25/10/2023 26.50p 27.85p 25.60p 26.50p 22921
24/10/2023 26.50p 28.00p 25.51p 27.00p 130903
23/10/2023 27.00p 28.00p 25.00p 26.50p 7506
20/10/2023 28.00p 28.24p 26.00p 27.00p 60416
19/10/2023 28.00p 28.24p 27.32p 28.00p 43496
18/10/2023 28.00p 29.00p 27.30p 28.00p 58712
17/10/2023 28.00p 28.84p 27.00p 28.00p 20787
16/10/2023 27.00p 29.00p 26.00p 28.00p 122648
13/10/2023 28.00p 28.00p 26.67p 27.00p 94547
12/10/2023 30.50p 31.25p 27.00p 28.00p 993460
11/10/2023 29.00p 30.89p 28.00p 30.00p 124557
10/10/2023 29.00p 30.00p 28.25p 29.00p 105451
09/10/2023 33.00p 35.00p 28.00p 30.00p 103210
06/10/2023 34.50p 35.00p 31.00p 33.00p 122329
05/10/2023 35.00p 36.50p 32.10p 34.50p 124188
04/10/2023 35.00p 38.00p 32.55p 38.00p 77832
03/10/2023 30.50p 36.90p 29.00p 35.00p 187808
02/10/2023 31.00p 32.00p 29.01p 30.50p 29893
29/09/2023 33.50p 35.70p 30.00p 31.00p 152041
28/09/2023 36.50p 36.50p 32.00p 33.50p 76641
27/09/2023 36.50p 39.00p 34.00p 36.50p 45576
26/09/2023 37.50p 39.98p 35.10p 36.50p 214119
25/09/2023 36.50p 38.75p 34.00p 37.50p 49594
22/09/2023 37.00p 39.00p 34.00p 34.50p 86829
21/09/2023 37.00p 37.00p 35.00p 37.00p 28723
20/09/2023 37.00p 39.00p 34.00p 37.00p 211261
19/09/2023 35.00p 37.00p 33.00p 37.00p 301286
18/09/2023 40.00p 43.00p 33.00p 34.50p 667707
15/09/2023 40.00p 42.34p 36.25p 40.00p 308661
14/09/2023 41.00p 43.00p 38.01p 40.00p 264573
13/09/2023 49.50p 49.50p 38.24p 41.50p 654858
12/09/2023 49.50p 52.00p 47.00p 49.50p 41336
11/09/2023 49.50p 49.99p 47.00p 49.50p 105045
08/09/2023 49.50p 50.00p 47.00p 49.50p 123940
07/09/2023 50.00p 52.00p 47.00p 49.50p 185748
06/09/2023 49.50p 52.00p 48.00p 50.00p 308666
05/09/2023 47.50p 50.00p 46.00p 48.00p 98569
04/09/2023 47.00p 48.00p 45.67p 48.00p 168347
01/09/2023 47.50p 48.00p 43.00p 46.00p 323712
31/08/2023 49.00p 49.00p 41.89p 47.50p 274460
30/08/2023 47.50p 52.00p 41.89p 49.00p 784337
29/08/2023 42.50p 42.50p 38.10p 41.00p 266836
25/08/2023 42.50p 44.00p 40.00p 42.50p 124379
24/08/2023 42.50p 44.50p 40.00p 42.50p 99164
23/08/2023 41.50p 44.50p 40.00p 42.50p 322964
22/08/2023 40.50p 43.00p 38.25p 41.50p 445430
21/08/2023 41.50p 42.75p 39.00p 39.00p 232206
18/08/2023 43.00p 45.00p 40.00p 41.50p 118085
17/08/2023 43.00p 45.00p 41.00p 43.00p 174966
16/08/2023 41.00p 49.75p 40.00p 43.00p 840761
15/08/2023 37.00p 39.00p 35.62p 37.00p 1834
14/08/2023 36.00p 39.00p 34.00p 37.00p 48412
11/08/2023 36.00p 37.50p 34.50p 36.00p 16877
10/08/2023 36.00p 37.50p 34.41p 36.00p 5730
09/08/2023 36.00p 37.70p 36.00p 36.00p 1002
08/08/2023 36.50p 37.70p 34.20p 36.00p 115989
07/08/2023 36.00p 38.00p 35.21p 36.50p 18779
04/08/2023 35.50p 38.00p 35.50p 36.00p 3010
03/08/2023 35.50p 36.48p 34.00p 35.50p 104422

*Close Price adjusted for both dividends and splits