Belluscura (BELL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/12/2025 0.75p 0.75p 0.75p 0.75p 0
27/11/2025 0.75p 0.75p 0.75p 0.75p 0
26/11/2025 0.75p 0.75p 0.75p 0.75p 0
25/11/2025 0.75p 0.75p 0.75p 0.75p 0
24/11/2025 0.75p 0.75p 0.75p 0.75p 0
21/11/2025 0.75p 0.75p 0.75p 0.75p 0
20/11/2025 0.75p 0.75p 0.75p 0.75p 0
19/11/2025 0.75p 0.75p 0.75p 0.75p 0
18/11/2025 0.75p 0.75p 0.75p 0.75p 0
17/11/2025 0.75p 0.75p 0.75p 0.75p 0
14/11/2025 0.75p 0.75p 0.75p 0.75p 0
13/11/2025 0.75p 0.75p 0.75p 0.75p 0
12/11/2025 0.75p 0.75p 0.75p 0.75p 0
11/11/2025 0.75p 0.75p 0.75p 0.75p 0
10/11/2025 0.75p 0.75p 0.75p 0.75p 0
07/11/2025 0.75p 0.75p 0.75p 0.75p 0
06/11/2025 0.75p 0.75p 0.75p 0.75p 0
05/11/2025 0.75p 0.75p 0.75p 0.75p 0
04/11/2025 0.75p 0.75p 0.75p 0.75p 0
03/11/2025 0.75p 0.75p 0.75p 0.75p 0
31/10/2025 0.75p 0.75p 0.75p 0.75p 0
30/10/2025 0.75p 0.75p 0.75p 0.75p 0
29/10/2025 0.75p 0.75p 0.75p 0.75p 0
28/10/2025 0.75p 0.75p 0.75p 0.75p 0
27/10/2025 0.75p 0.75p 0.75p 0.75p 0
24/10/2025 0.75p 0.75p 0.75p 0.75p 0
23/10/2025 0.75p 0.75p 0.75p 0.75p 0
22/10/2025 0.75p 0.75p 0.75p 0.75p 0
21/10/2025 0.75p 0.75p 0.75p 0.75p 0
20/10/2025 0.75p 0.75p 0.75p 0.75p 0
17/10/2025 0.75p 0.75p 0.75p 0.75p 0
16/10/2025 0.75p 0.75p 0.75p 0.75p 0
15/10/2025 0.75p 0.75p 0.75p 0.75p 0
14/10/2025 0.75p 0.75p 0.75p 0.75p 0
13/10/2025 0.75p 0.75p 0.75p 0.75p 0
10/10/2025 0.75p 0.75p 0.75p 0.75p 0
09/10/2025 0.75p 0.75p 0.75p 0.75p 0
08/10/2025 0.75p 0.75p 0.75p 0.75p 0
07/10/2025 0.75p 0.75p 0.75p 0.75p 0
06/10/2025 0.75p 0.75p 0.75p 0.75p 0
03/10/2025 0.75p 0.75p 0.75p 0.75p 0
02/10/2025 0.75p 0.75p 0.75p 0.75p 0
01/10/2025 0.75p 0.75p 0.75p 0.75p 0
30/09/2025 0.75p 0.75p 0.75p 0.75p 0
29/09/2025 0.75p 0.75p 0.75p 0.75p 0
26/09/2025 0.75p 0.75p 0.75p 0.75p 0
25/09/2025 0.75p 0.75p 0.74p 0.75p 0
23/09/2025 0.75p 0.75p 0.75p 0.75p 0
22/09/2025 0.75p 0.75p 0.75p 0.75p 0
19/09/2025 0.75p 0.75p 0.75p 0.75p 0
18/09/2025 0.75p 0.75p 0.75p 0.75p 0
17/09/2025 0.75p 0.75p 0.75p 0.75p 0
16/09/2025 0.75p 0.75p 0.74p 0.75p 0
15/09/2025 0.75p 0.75p 0.74p 0.75p 0
12/09/2025 0.75p 0.74p 0.74p 0.75p 0
11/09/2025 0.75p 0.75p 0.74p 0.75p 0
10/09/2025 0.75p 0.74p 0.74p 0.75p 0
09/09/2025 0.75p 0.74p 0.74p 0.75p 0
08/09/2025 0.75p 0.74p 0.74p 0.75p 0
05/09/2025 0.75p 0.74p 0.74p 0.75p 0
04/09/2025 0.75p 0.74p 0.74p 0.75p 0
03/09/2025 0.75p 0.74p 0.74p 0.75p 0
02/09/2025 0.75p 0.74p 0.74p 0.75p 0
01/09/2025 0.75p 0.74p 0.74p 0.75p 0
29/08/2025 0.75p 0.74p 0.74p 0.75p 0
28/08/2025 0.75p 0.74p 0.74p 0.75p 0
27/08/2025 0.75p 0.74p 0.74p 0.75p 0
21/08/2025 0.75p 0.74p 0.74p 0.75p 0
20/08/2025 0.75p 0.74p 0.74p 0.75p 0
19/08/2025 0.75p 0.74p 0.74p 0.75p 0
18/08/2025 0.75p 0.74p 0.74p 0.75p 0
15/08/2025 0.75p 0.74p 0.74p 0.75p 0
14/08/2025 0.75p 0.74p 0.74p 0.75p 0
13/08/2025 0.75p 0.74p 0.74p 0.75p 0
11/08/2025 0.75p 0.74p 0.74p 0.75p 0
08/08/2025 0.75p 0.75p 0.74p 0.75p 0
07/08/2025 0.75p 0.75p 0.75p 0.75p 0
06/08/2025 0.75p 0.75p 0.75p 0.75p 0
05/08/2025 0.75p 0.75p 0.75p 0.75p 0
04/08/2025 0.75p 0.75p 0.75p 0.75p 0
01/08/2025 0.75p 0.75p 0.75p 0.75p 0
30/07/2025 0.90p 0.75p 0.75p 0.75p 0
29/07/2025 0.90p 0.75p 0.75p 0.75p 0
28/07/2025 0.90p 0.75p 0.75p 0.75p 0
25/07/2025 0.90p 0.75p 0.75p 0.75p 0
24/07/2025 0.90p 0.75p 0.75p 0.75p 0
23/07/2025 0.90p 0.75p 0.75p 0.75p 0
22/07/2025 0.90p 0.75p 0.75p 0.75p 0
21/07/2025 0.90p 0.75p 0.75p 0.75p 0
18/07/2025 0.90p 0.75p 0.75p 0.75p 0
17/07/2025 0.90p 0.75p 0.75p 0.75p 0
16/07/2025 0.90p 0.75p 0.75p 0.75p 0
15/07/2025 0.90p 0.75p 0.75p 0.75p 0
14/07/2025 0.90p 0.75p 0.75p 0.75p 0
11/07/2025 0.90p 0.75p 0.75p 0.75p 0
10/07/2025 0.90p 0.75p 0.75p 0.75p 0
09/07/2025 0.90p 0.75p 0.75p 0.75p 0
08/07/2025 0.90p 0.75p 0.75p 0.75p 0
07/07/2025 0.90p 0.75p 0.75p 0.75p 0
04/07/2025 0.90p 0.75p 0.75p 0.75p 0
03/07/2025 0.90p 0.75p 0.75p 0.75p 0
02/07/2025 0.90p 0.75p 0.75p 0.75p 0
01/07/2025 0.90p 0.75p 0.75p 0.75p 0
30/06/2025 0.90p 0.92p 0.70p 0.75p 2821008
27/06/2025 0.73p 0.75p 0.70p 0.73p 246880
26/06/2025 0.73p 0.75p 0.70p 0.73p 341234
25/06/2025 0.73p 0.75p 0.70p 0.73p 724600
24/06/2025 0.73p 0.77p 0.71p 0.73p 341063
23/06/2025 0.78p 0.80p 0.70p 0.73p 1597111
20/06/2025 0.90p 1.00p 0.72p 0.80p 9914748
19/06/2025 0.98p 1.00p 0.86p 0.90p 865177
18/06/2025 0.98p 1.07p 0.90p 1.07p 1428366
17/06/2025 1.00p 1.10p 0.90p 0.98p 416064
16/06/2025 0.85p 1.15p 0.75p 1.00p 2338189
13/06/2025 0.85p 0.95p 0.75p 0.85p 1859412
12/06/2025 0.85p 0.95p 0.75p 0.85p 526591
11/06/2025 0.85p 0.95p 0.75p 0.85p 281457
10/06/2025 0.88p 0.95p 0.88p 0.88p 310138
09/06/2025 0.88p 0.95p 0.80p 0.88p 901112
06/06/2025 0.80p 0.90p 0.75p 0.88p 4732181
05/06/2025 0.80p 0.83p 0.79p 0.80p 445819
04/06/2025 0.80p 0.85p 0.75p 0.80p 73016
03/06/2025 0.80p 0.84p 0.77p 0.80p 1464613
02/06/2025 0.80p 0.85p 0.75p 0.80p 273794
30/05/2025 0.75p 0.85p 0.75p 0.80p 2772790
29/05/2025 0.85p 0.90p 0.70p 0.75p 5609278
28/05/2025 0.90p 0.90p 0.82p 0.85p 1374048
27/05/2025 0.90p 0.94p 0.85p 0.90p 973746
23/05/2025 0.85p 0.94p 0.85p 0.90p 3065765
22/05/2025 0.90p 0.93p 0.85p 0.85p 2547234
21/05/2025 0.90p 0.95p 0.85p 0.90p 478318
20/05/2025 0.95p 0.95p 0.80p 0.90p 3292385
19/05/2025 0.95p 1.02p 0.90p 0.95p 371328
16/05/2025 1.00p 1.09p 0.90p 0.95p 5933878
15/05/2025 1.08p 1.12p 0.90p 1.00p 8694035
14/05/2025 1.20p 1.70p 0.91p 1.14p 19931528
13/05/2025 1.03p 1.90p 0.95p 1.15p 70714832
12/05/2025 0.55p 1.10p 0.55p 1.03p 32707472
09/05/2025 0.50p 0.60p 0.49p 0.55p 2738592
08/05/2025 0.68p 0.70p 0.68p 0.68p 485178
07/05/2025 0.68p 0.68p 0.65p 0.68p 2140
06/05/2025 0.68p 0.70p 0.68p 0.68p 185038
02/05/2025 0.68p 0.70p 0.68p 0.68p 865977
01/05/2025 0.68p 0.68p 0.65p 0.68p 1973
30/04/2025 0.68p 0.69p 0.66p 0.68p 201233
29/04/2025 0.68p 0.70p 0.65p 0.68p 258457
28/04/2025 0.68p 0.70p 0.68p 0.68p 162899
25/04/2025 0.68p 0.70p 0.66p 0.68p 32975
24/04/2025 0.68p 0.70p 0.67p 0.68p 454054
23/04/2025 0.65p 0.70p 0.65p 0.68p 23021
22/04/2025 0.65p 0.72p 0.60p 0.65p 1935358
17/04/2025 0.73p 0.75p 0.58p 0.65p 3209324
16/04/2025 0.75p 0.75p 0.70p 0.73p 534942
15/04/2025 0.75p 0.75p 0.71p 0.75p 1192078
14/04/2025 0.75p 0.76p 0.70p 0.75p 1372264
11/04/2025 0.75p 0.77p 0.72p 0.75p 301938
10/04/2025 0.75p 0.80p 0.70p 0.75p 5629520
09/04/2025 0.80p 0.85p 0.70p 0.75p 36738984
08/04/2025 0.90p 0.95p 0.60p 0.83p 15685216
07/04/2025 1.25p 1.28p 1.21p 1.25p 432877
04/04/2025 1.25p 1.30p 1.20p 1.25p 608365
03/04/2025 1.45p 1.50p 1.15p 1.25p 1813855
02/04/2025 1.45p 1.49p 1.42p 1.45p 372764
01/04/2025 1.50p 1.53p 1.40p 1.45p 13584
31/03/2025 1.55p 1.60p 1.41p 1.50p 903517
28/03/2025 1.55p 1.55p 1.51p 1.55p 3843687
27/03/2025 1.55p 1.58p 1.50p 1.55p 2244706
26/03/2025 1.55p 1.60p 1.50p 1.55p 1567391
25/03/2025 1.58p 1.65p 1.50p 1.55p 17299196
24/03/2025 1.58p 1.58p 1.50p 1.58p 559478
21/03/2025 1.65p 1.65p 1.51p 1.58p 1309521
20/03/2025 1.65p 1.65p 1.60p 1.65p 21250
19/03/2025 1.65p 1.70p 1.60p 1.65p 81153
18/03/2025 1.65p 1.65p 1.60p 1.65p 12688
17/03/2025 1.70p 1.70p 1.52p 1.65p 324939
14/03/2025 1.70p 1.72p 1.60p 1.70p 1035014
13/03/2025 1.70p 1.72p 1.63p 1.70p 73480
12/03/2025 1.70p 1.73p 1.65p 1.70p 493098
11/03/2025 1.70p 1.80p 1.62p 1.70p 105972
10/03/2025 1.65p 1.85p 1.59p 1.68p 733773
07/03/2025 1.68p 1.82p 1.55p 1.65p 1940168
06/03/2025 1.78p 1.80p 1.65p 1.68p 1089693
05/03/2025 1.85p 1.90p 1.65p 1.79p 696884
04/03/2025 1.90p 1.90p 1.80p 1.85p 629432
03/03/2025 1.90p 1.90p 1.80p 1.90p 1422629
28/02/2025 1.85p 2.00p 1.79p 1.90p 3754891
27/02/2025 1.88p 2.00p 1.75p 1.88p 1941861
26/02/2025 1.88p 1.88p 1.83p 1.88p 338075
25/02/2025 1.88p 1.89p 1.76p 1.88p 923661
24/02/2025 1.98p 2.05p 1.75p 1.88p 2138523
21/02/2025 2.03p 2.20p 1.75p 1.98p 16256
20/02/2025 1.88p 2.25p 1.88p 2.03p 1733809
19/02/2025 2.25p 2.25p 1.87p 1.90p 1155020
18/02/2025 2.25p 2.25p 2.05p 2.25p 227032
17/02/2025 2.25p 2.50p 2.00p 2.25p 670804
14/02/2025 2.25p 2.29p 2.11p 2.25p 485455
13/02/2025 2.25p 2.50p 2.00p 2.25p 2518938
12/02/2025 2.25p 2.50p 2.00p 2.25p 3234419
11/02/2025 2.25p 2.49p 2.07p 2.25p 2374317
10/02/2025 1.88p 2.50p 1.88p 2.25p 9748104

*Close Price adjusted for both dividends and splits