1. Share Prices

  2. Belluscura PLC (BELL)

12.75p-0.75 (-5.56%)26 Jul 2024, 16:25
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
Jul 26, 202413.50p13.10p12.70p12.75p59,156
Jul 25, 202413.50p13.99p13.00p13.50p31,275
Jul 24, 202414.00p13.10p13.00p13.50p120,906
Jul 23, 202414.00p15.00p13.94p14.00p1,308
Jul 22, 202414.50p15.00p13.00p14.00p28,705
Jul 19, 202414.50p16.00p13.00p14.50p63,066
Jul 18, 202414.50p14.00p13.00p14.50p27,352
Jul 17, 202414.50p14.00p13.26p14.50p119,000
Jul 16, 202414.50p13.22p13.22p14.50p169
Jul 15, 202414.50p14.20p13.03p14.50p24,313
Jul 12, 202414.50p13.33p13.16p14.50p27,786
Jul 11, 202413.75p14.50p13.00p14.50p10,522
Jul 10, 202415.00p16.00p13.10p13.75p106,914
Jul 9, 202415.00p15.35p14.00p15.00p106,073
Jul 8, 202415.00p14.02p14.02p15.00p200
Jul 5, 202415.00p15.30p14.02p15.00p36,950
Jul 4, 202415.00p15.35p14.50p15.00p54,223
Jul 3, 202416.00p16.50p14.33p15.00p4,509,811
Jul 2, 202415.50p16.00p15.00p16.00p716,840
Jul 1, 202416.00p16.98p15.00p15.50p61,004
Jun 28, 202416.00p16.98p15.17p16.00p5,121
Jun 27, 202416.00p16.98p15.00p16.00p233,622
Jun 26, 202415.50p16.98p15.00p16.00p19,229
Jun 25, 202416.50p18.00p15.00p15.50p73,473
Jun 24, 202416.25p18.00p15.00p16.50p103,001
Jun 21, 202415.00p17.94p15.00p15.00p132,954
Jun 20, 202413.00p15.75p13.00p15.50p185,681
Jun 19, 202413.00p13.90p12.02p13.00p39,833
Jun 18, 202413.00p14.00p12.02p13.00p7,443
Jun 17, 202412.50p14.00p11.70p13.00p63,633
Jun 14, 202412.50p13.97p11.70p12.50p1,298
Jun 13, 202412.50p13.85p11.00p12.50p9,189
Jun 12, 20249.00p13.00p8.52p12.50p451,866
Jun 11, 202412.50p13.00p10.30p12.00p18,096
Jun 10, 202412.50p12.59p12.01p12.50p472
Jun 7, 202412.75p13.39p12.05p12.50p168,668
Jun 6, 202413.50p13.00p12.50p12.75p107,187
Jun 5, 202413.50p15.00p13.02p13.50p266,859
Jun 4, 202413.25p15.00p12.50p13.50p51,799
Jun 3, 202413.25p13.98p13.95p13.25p1,134
May 31, 202413.25p14.00p12.00p13.25p269,004
May 30, 202414.75p14.01p12.97p13.25p64,926
May 29, 202415.00p15.35p14.22p14.75p31,599
May 28, 202415.75p16.40p15.00p15.00p120,422
May 24, 202416.50p16.99p15.00p15.75p47,486
May 23, 202415.25p17.70p13.95p16.50p257,986
May 22, 202415.50p16.48p14.00p15.25p73,897
May 21, 202416.75p17.50p14.50p15.50p215,354
May 20, 202417.25p18.00p16.53p16.75p359,565
May 17, 202415.75p18.00p14.50p17.25p839,472
123456
Showing 1 to 50 of 254

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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.