Belluscura (BELL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/09/2022 65.50p 65.50p 60.00p 61.50p 221218
21/09/2022 67.50p 67.50p 63.00p 65.00p 394105
20/09/2022 72.50p 72.50p 60.58p 66.50p 404779
16/09/2022 71.00p 71.00p 68.00p 70.00p 119778
15/09/2022 70.50p 71.00p 64.00p 71.00p 126323
14/09/2022 73.00p 73.00p 70.00p 71.50p 31305
13/09/2022 73.00p 73.30p 72.00p 73.00p 4992
12/09/2022 73.00p 73.45p 72.00p 73.00p 21980
09/09/2022 74.50p 74.50p 72.00p 73.00p 63679
08/09/2022 76.00p 77.50p 74.00p 74.50p 36140
07/09/2022 75.50p 78.00p 73.16p 77.00p 88024
06/09/2022 78.50p 78.50p 73.00p 75.50p 78498
05/09/2022 79.50p 79.50p 77.16p 78.50p 27998
02/09/2022 79.50p 79.50p 77.50p 79.50p 11253
01/09/2022 78.50p 79.50p 77.30p 79.50p 24664
31/08/2022 78.50p 78.59p 77.00p 78.50p 18180
30/08/2022 78.50p 79.00p 77.00p 78.50p 46162
26/08/2022 79.00p 79.85p 77.50p 78.50p 27013
25/08/2022 82.50p 84.00p 78.25p 79.00p 72333
24/08/2022 87.00p 87.00p 78.88p 82.50p 257525
23/08/2022 87.00p 87.00p 85.00p 87.00p 7555
22/08/2022 87.00p 87.00p 85.00p 87.00p 2456
19/08/2022 87.00p 87.00p 85.00p 87.00p 62555
18/08/2022 87.00p 87.00p 85.00p 87.00p 19046
17/08/2022 87.00p 87.00p 85.03p 87.00p 5000
16/08/2022 87.50p 89.00p 85.00p 87.00p 13477
15/08/2022 89.50p 89.50p 86.45p 87.50p 51166
12/08/2022 91.50p 91.50p 89.05p 89.50p 34165
11/08/2022 87.50p 91.50p 87.50p 91.50p 15412
10/08/2022 90.50p 92.80p 85.00p 87.50p 10625
09/08/2022 90.50p 90.50p 90.00p 90.50p 246665
08/08/2022 90.00p 91.00p 89.30p 90.50p 48087
05/08/2022 90.00p 91.00p 89.30p 90.00p 18667
04/08/2022 89.00p 90.40p 89.00p 90.00p 20722
03/08/2022 92.50p 92.50p 86.75p 89.00p 48085
02/08/2022 96.50p 99.25p 90.15p 92.50p 231744
01/08/2022 91.50p 91.90p 90.00p 91.50p 32452
29/07/2022 93.00p 93.00p 91.00p 92.00p 127870
28/07/2022 90.00p 93.00p 90.00p 93.00p 34741
27/07/2022 91.00p 92.30p 90.05p 91.00p 77429
26/07/2022 92.50p 92.50p 90.00p 90.00p 51339
25/07/2022 92.50p 95.00p 91.00p 92.50p 56000
22/07/2022 85.00p 94.90p 85.00p 92.50p 167468
21/07/2022 85.50p 86.00p 84.75p 85.00p 40551
20/07/2022 84.50p 87.25p 83.00p 85.50p 80451
19/07/2022 85.50p 87.25p 84.50p 84.50p 574
18/07/2022 85.50p 87.90p 85.50p 85.50p 5611
15/07/2022 80.50p 87.90p 80.50p 87.00p 81788
14/07/2022 82.50p 84.00p 78.00p 81.00p 22108
13/07/2022 83.50p 85.80p 82.50p 82.50p 5281
12/07/2022 79.00p 83.50p 79.00p 83.50p 49194
11/07/2022 79.00p 81.45p 76.00p 79.00p 1545
08/07/2022 79.00p 82.00p 79.00p 79.00p 8355
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

*Close Price adjusted for both dividends and splits