22.50p-2.00 (-8.16%)21 Feb 2024, 17:23
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Belluscura PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 6, 202418.00p19.00p17.00p18.00p203,248
Feb 5, 202419.50p19.90p17.36p18.00p483,388
Feb 2, 202419.50p20.00p18.00p19.50p161,601
Feb 1, 202419.50p20.45p18.60p19.50p43,490
Jan 31, 202419.50p20.00p18.00p19.50p32,023
Jan 30, 202420.00p21.00p18.00p19.50p305,012
Jan 29, 202420.50p21.00p19.10p20.00p360,720
Jan 26, 202419.75p21.50p18.50p20.50p315,873
Jan 25, 202419.75p21.00p20.25p19.75p13,602
Jan 24, 202418.00p20.40p17.50p19.75p183,046
Jan 23, 202418.00p19.40p16.15p19.40p3,735,849
Jan 22, 202418.00p19.00p17.00p18.00p114,709
Jan 19, 202421.00p21.00p15.20p17.50p623,652
Jan 18, 202421.00p20.90p20.00p21.00p27,791
Jan 17, 202421.50p21.70p19.20p21.00p138,014
Jan 16, 202422.50p23.00p21.05p21.50p111,011
Jan 15, 202422.25p23.00p22.00p22.50p10,515
Jan 12, 202425.50p27.00p22.00p22.25p115,816
Jan 11, 202425.50p26.80p24.00p25.50p142,869
Jan 10, 202425.50p27.00p24.10p25.40p165,367
Jan 9, 202425.50p26.21p24.61p25.50p29,402
Jan 8, 202425.50p26.80p24.55p25.00p37,969
Jan 5, 202425.00p27.00p24.36p25.50p183,653
Jan 4, 202425.50p26.20p24.50p25.00p133,449
Jan 3, 202425.00p27.00p24.00p25.50p289,694
Jan 2, 202423.00p26.80p23.75p25.00p256,579
Dec 29, 202322.00p23.90p21.00p23.00p72,537
Dec 28, 202321.00p22.00p20.10p22.00p54,108
Dec 27, 202321.00p22.00p20.10p21.00p116,550
Dec 22, 202321.00p22.00p21.95p21.00p50,910
Dec 21, 202321.00p22.00p20.25p21.00p45,327
Dec 20, 202320.00p22.00p20.00p21.00p238,993
Dec 19, 202321.50p21.75p21.13p21.50p111,031
Dec 18, 202321.50p21.64p21.00p21.50p158,378
Dec 15, 202321.50p21.45p21.00p21.50p35,983
Dec 14, 202322.00p24.00p21.00p21.50p81,245
Dec 13, 202323.00p23.35p21.00p22.00p93,934
Dec 12, 202321.00p24.00p20.00p23.00p808,360
Dec 11, 202320.50p20.80p20.00p20.50p55,235
Dec 8, 202320.00p21.00p20.00p20.50p262,207
Showing 1 to 50 of 252