1. Share Prices

  2. Belluscura PLC (BELL)

16.75p-0.50 (-2.90%)20 May 2024, 16:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Belluscura PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 202415.75p18.00p14.50p17.25p839,472
May 16, 202412.25p16.50p11.85p15.75p1,721,707
May 15, 202410.25p13.00p10.33p12.25p773,323
May 14, 202410.25p11.00p9.50p10.25p135,507
May 13, 202410.25p11.00p9.26p10.25p190,250
May 10, 20249.50p10.98p9.00p10.25p273,223
May 9, 20248.00p10.00p8.00p9.50p341,922
May 8, 20248.00p8.50p7.88p8.00p17,525
May 7, 20247.75p8.45p7.53p8.00p242,741
May 3, 20247.50p8.00p7.75p7.75p81,596
May 2, 20247.25p7.50p7.00p7.50p152,616
May 1, 20247.25p7.50p7.00p7.25p271,896
Apr 30, 20247.75p7.50p7.00p7.25p454,931
Apr 29, 20247.75p8.50p7.50p7.75p281,009
Apr 26, 20247.75p8.48p7.08p7.75p99,055
Apr 25, 20247.75p7.67p7.01p7.75p74,954
Apr 24, 20247.50p8.50p7.33p7.75p21,108
Apr 23, 20247.75p7.50p7.00p7.50p684,922
Apr 22, 20247.50p8.50p7.00p7.75p592,192
Apr 19, 20247.75p8.17p7.50p8.00p162,981
Apr 18, 20247.50p7.90p7.33p7.75p725,138
Apr 17, 20247.50p7.50p7.00p7.50p94,083
Apr 16, 20247.25p7.78p7.25p7.50p1,284,183
Apr 15, 20248.75p9.00p7.00p7.25p387,118
Apr 12, 20249.00p11.00p7.65p9.00p221,865
Apr 11, 20249.00p10.00p8.00p9.00p85,487
Apr 10, 20249.00p9.45p8.11p9.00p174,098
Apr 9, 20249.00p9.98p8.11p9.00p1,665,155
Apr 8, 20249.25p10.00p8.10p9.00p1,147,686
Apr 5, 20249.50p10.00p8.10p9.25p1,201,893
Apr 4, 20249.75p9.57p9.10p9.50p402,000
Apr 3, 20248.50p10.20p8.21p9.75p3,101,343
Apr 2, 202413.50p15.00p8.00p8.50p3,806,649
Mar 28, 202419.50p19.70p18.00p18.50p100,315
Mar 27, 202419.50p19.70p19.00p19.50p179,106
Mar 26, 202420.00p20.00p19.00p19.50p56,903
Mar 25, 202420.00p19.70p19.70p20.00p2,010
Mar 22, 202420.00p19.87p19.02p20.00p102,950
Mar 21, 202420.00p19.70p19.00p20.00p42,339
Mar 20, 202420.00p19.82p19.00p20.00p81,204
Mar 19, 202420.00p20.40p19.00p20.00p872
Mar 18, 202420.00p20.40p19.00p20.00p24,171
Mar 15, 202422.50p21.00p19.00p20.00p455,121
Mar 14, 202422.50p21.50p21.00p22.50p14,000
Mar 13, 202422.50p24.00p21.00p22.50p126,109
Mar 12, 202422.50p24.00p21.00p22.50p18,007
Mar 11, 202422.50p24.50p21.00p22.50p35,137
Mar 8, 202422.50p23.45p21.00p22.50p1,360
Mar 7, 202422.50p24.00p21.00p22.50p4,889
Mar 6, 202422.50p23.45p21.70p22.50p194,358
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,246.0017.33
W.A.G Payment Solutions PLC74.6010.68
Syncona Limited114.806.69
Carnival PLC1,141.505.84
Dunelm Group PLC1,067.005.43
Auction Technology Group PLC614.005.14
Risers/fallers data from previous trading day. Today's data available from 8:15am.