1. Share Prices

  2. Belluscura PLC (BELL)

12.75p-0.25 (-1.92%)01 Oct 2024, 14:28
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
Oct 1, 202413.00p13.50p13.50p12.75p3,888
Sep 30, 202412.50p13.00p12.00p13.00p732,548
Sep 27, 202412.00p14.00p12.00p12.50p249,601
Sep 26, 202412.00p13.00p12.55p12.00p29,384
Sep 25, 202412.00p12.80p12.40p12.00p50,578
Sep 24, 202412.00p13.00p11.00p12.00p57
Sep 23, 202412.00p12.40p12.40p12.00p11,000
Sep 20, 202412.00p12.89p11.00p12.00p52,446
Sep 18, 202412.00p12.90p12.36p12.00p12,029
Sep 17, 202412.00p13.00p11.00p12.00p20,803
Sep 16, 202412.00p12.98p11.00p12.00p112,111
Sep 13, 202412.00p13.00p11.00p12.00p56,530
Sep 12, 202412.25p13.50p11.00p12.00p86,029
Sep 11, 202412.25p13.50p13.14p12.25p52
Sep 10, 202412.75p13.38p11.00p12.25p2,239,239
Sep 9, 202412.75p13.50p12.40p12.75p125,975
Sep 6, 202412.50p13.35p12.00p12.75p65,130
Sep 5, 202412.50p13.23p12.00p12.50p154,303
Sep 4, 202412.50p12.68p12.22p12.50p85,922
Sep 3, 202411.00p13.00p10.00p12.00p322,376
Sep 2, 202413.50p14.00p10.00p11.00p470,405
Aug 30, 202414.00p14.00p13.00p13.50p152,501
Aug 29, 202414.50p16.00p13.50p14.00p108,444
Aug 28, 202414.50p16.00p13.00p14.50p212,012
Aug 27, 202412.00p18.00p11.00p15.00p1,409,928
Aug 23, 202411.00p10.95p10.95p11.00p10
Aug 22, 202411.00p10.06p10.06p11.00p1,000
Aug 21, 202411.00p10.00p10.00p11.00p7,500
Aug 20, 202411.00p10.95p10.95p11.00p11,500
Aug 16, 202411.00p10.95p10.06p11.00p11,982
Aug 14, 202411.00p10.06p10.06p11.00p50
Aug 12, 202411.00p11.00p10.00p11.00p166,765
Aug 9, 202411.00p11.30p11.28p11.00p5,221
Aug 8, 202411.00p11.29p11.29p11.00p2,000
Aug 7, 202411.00p11.30p11.30p11.00p13,370
Aug 6, 202411.00p11.34p10.01p11.00p12,324
Aug 5, 202412.00p11.12p10.00p11.00p80,494
Aug 2, 202412.50p13.00p12.00p12.50p5,068
Aug 1, 202412.50p12.82p12.03p12.50p122,089
Jul 31, 202412.50p12.75p12.00p12.50p63,250
Jul 30, 202412.50p13.00p12.00p12.50p39,415
Jul 29, 202412.75p13.00p12.00p12.50p55,507
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
12345
Showing 1 to 50 of 250

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Man Group PLC218.603.21
Bae Systems PLC1,273.502.91
Centamin PLC150.902.65
Ocado Group PLC394.202.58
BP PLC401.002.37
Hochschild Mining PLC187.802.29
Risers/fallers data from previous trading day. Today's data available from 8:15am.