Shares Magazine
0.68p+0.00 (+0.00%)02 May 2025, 16:13
Belluscura PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 0.68p | 0.70p | 0.68p | 0.68p | 865,976 |
| May 1, 2025 | 0.68p | 0.65p | 0.65p | 0.68p | 1,973 |
| Apr 30, 2025 | 0.68p | 0.69p | 0.66p | 0.68p | 201,233 |
| Apr 29, 2025 | 0.68p | 0.70p | 0.65p | 0.68p | 258,457 |
| Apr 28, 2025 | 0.68p | 0.70p | 0.70p | 0.68p | 162,899 |
| Apr 25, 2025 | 0.68p | 0.70p | 0.66p | 0.68p | 32,975 |
| Apr 24, 2025 | 0.68p | 0.70p | 0.67p | 0.68p | 454,054 |
| Apr 23, 2025 | 0.65p | 0.70p | 0.65p | 0.68p | 23,019 |
| Apr 22, 2025 | 0.65p | 0.71p | 0.60p | 0.65p | 1,935,359 |
| Apr 17, 2025 | 0.72p | 0.75p | 0.57p | 0.65p | 3,209,324 |
| Apr 16, 2025 | 0.75p | 0.75p | 0.70p | 0.72p | 534,941 |
| Apr 15, 2025 | 0.75p | 0.75p | 0.71p | 0.75p | 1,192,078 |
| Apr 14, 2025 | 0.75p | 0.76p | 0.70p | 0.75p | 1,372,264 |
| Apr 11, 2025 | 0.75p | 0.77p | 0.72p | 0.75p | 301,938 |
| Apr 10, 2025 | 0.75p | 0.80p | 0.70p | 0.75p | 5,629,520 |
| Apr 9, 2025 | 0.80p | 0.85p | 0.70p | 0.75p | 36,738,982 |
| Apr 8, 2025 | 0.90p | 0.94p | 0.60p | 0.82p | 16,685,216 |
| Apr 7, 2025 | 1.25p | 1.28p | 1.21p | 1.25p | 432,877 |
| Apr 4, 2025 | 1.25p | 1.30p | 1.20p | 1.25p | 608,365 |
| Apr 3, 2025 | 1.45p | 1.50p | 1.15p | 1.25p | 2,313,854 |
| Apr 2, 2025 | 1.45p | 1.49p | 1.42p | 1.45p | 372,764 |
| Apr 1, 2025 | 1.50p | 1.53p | 1.40p | 1.45p | 13,583 |
| Mar 31, 2025 | 1.55p | 1.60p | 1.41p | 1.50p | 903,516 |
| Mar 28, 2025 | 1.55p | 1.55p | 1.51p | 1.55p | 3,843,687 |
| Mar 27, 2025 | 1.55p | 1.58p | 1.50p | 1.55p | 2,244,706 |
| Mar 26, 2025 | 1.55p | 1.60p | 1.50p | 1.55p | 1,567,391 |
| Mar 25, 2025 | 1.57p | 1.65p | 1.50p | 1.55p | 17,299,196 |
| Mar 24, 2025 | 1.57p | 1.57p | 1.50p | 1.57p | 559,478 |
| Mar 21, 2025 | 1.65p | 1.60p | 1.51p | 1.57p | 1,309,521 |
| Mar 20, 2025 | 1.65p | 1.60p | 1.60p | 1.65p | 21,250 |
| Mar 19, 2025 | 1.65p | 1.70p | 1.60p | 1.65p | 81,153 |
| Mar 18, 2025 | 1.65p | 1.62p | 1.60p | 1.65p | 12,688 |
| Mar 17, 2025 | 1.70p | 1.70p | 1.52p | 1.65p | 324,939 |
| Mar 14, 2025 | 1.70p | 1.72p | 1.60p | 1.70p | 1,035,014 |
| Mar 13, 2025 | 1.70p | 1.72p | 1.63p | 1.70p | 73,480 |
| Mar 12, 2025 | 1.70p | 1.73p | 1.65p | 1.70p | 493,098 |
| Mar 11, 2025 | 1.70p | 1.80p | 1.62p | 1.70p | 105,972 |
| Mar 10, 2025 | 1.65p | 1.85p | 1.59p | 1.68p | 733,773 |
| Mar 7, 2025 | 1.68p | 1.82p | 1.55p | 1.65p | 1,940,168 |
| Mar 6, 2025 | 1.77p | 1.90p | 1.65p | 1.68p | 2,089,693 |
| Mar 5, 2025 | 1.85p | 1.90p | 1.65p | 1.79p | 696,884 |
| Mar 4, 2025 | 1.90p | 1.90p | 1.80p | 1.85p | 629,432 |
| Mar 3, 2025 | 1.90p | 1.90p | 1.80p | 1.90p | 1,422,629 |
| Feb 28, 2025 | 1.85p | 2.00p | 1.79p | 1.90p | 3,754,891 |
| Feb 27, 2025 | 1.88p | 2.00p | 1.75p | 1.88p | 1,941,861 |
| Feb 26, 2025 | 1.88p | 1.87p | 1.83p | 1.88p | 338,075 |
| Feb 25, 2025 | 1.88p | 1.89p | 1.75p | 1.88p | 923,661 |
| Feb 24, 2025 | 1.98p | 2.05p | 1.75p | 1.88p | 2,138,523 |
| Feb 21, 2025 | 2.02p | 2.20p | 1.75p | 1.98p | 16,256 |
| Feb 20, 2025 | 1.88p | 2.25p | 1.98p | 2.02p | 1,733,809 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.