1. Share Prices

  2. Belluscura PLC (BELL)

8.00p-0.25 (-3.23%)19 Apr 2024, 16:40
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
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
Mar 5, 202422.50p21.20p21.20p22.50p22,230
Mar 4, 202422.50p23.67p21.00p22.50p88,921
Mar 1, 202422.50p22.45p21.00p22.50p39,549
Feb 29, 202422.50p23.80p21.00p22.50p103,224
Feb 28, 202422.50p23.67p21.00p22.50p99,002
Feb 27, 202422.50p23.02p23.00p22.50p300,000
Feb 26, 202422.50p24.00p21.10p22.50p82,281
Feb 23, 202422.50p24.00p22.50p22.50p187,004
Feb 22, 202422.50p24.00p21.55p22.50p148,639
Feb 21, 202424.50p24.00p21.00p22.50p696,765
Feb 20, 202425.50p26.45p23.00p24.50p72,451
Feb 19, 202424.50p27.00p24.00p25.50p806,569
Feb 16, 202424.50p26.00p23.70p24.50p180,614
Feb 15, 202421.50p26.00p21.00p24.50p996,508
Feb 14, 202421.50p23.00p21.28p21.50p567,651
Feb 13, 202420.50p22.95p20.00p21.50p267,351
Feb 12, 202419.50p21.25p18.60p20.00p197,166
Feb 9, 202418.50p21.00p17.50p19.50p209,345
Feb 8, 202418.00p19.55p17.00p18.50p15,536
Feb 7, 202418.00p19.00p17.00p18.00p45,273
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,502.579.16
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Oxford Instruments PLC20.70-99.01
Smurfit Kappa Group PLC34.62-99.01
Weir Group PLC19.81-99.01
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10