Shares Magazine
1.69p+0.01 (+0.75%)07 Mar 2025, 13:19
Belluscura PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 2.25p | 2.25p | 1.87p | 1.90p | 1,155,020 |
| Feb 18, 2025 | 2.25p | 2.16p | 2.05p | 2.25p | 227,032 |
| Feb 17, 2025 | 2.25p | 2.50p | 2.00p | 2.25p | 670,804 |
| Feb 14, 2025 | 2.25p | 2.29p | 2.11p | 2.25p | 485,455 |
| Feb 13, 2025 | 2.25p | 2.50p | 2.00p | 2.25p | 2,518,938 |
| Feb 12, 2025 | 2.25p | 2.50p | 2.00p | 2.25p | 3,234,419 |
| Feb 11, 2025 | 2.25p | 2.48p | 2.07p | 2.25p | 3,974,317 |
| Feb 10, 2025 | 1.88p | 2.50p | 1.99p | 2.25p | 9,748,104 |
| Feb 7, 2025 | 2.50p | 2.50p | 1.77p | 1.90p | 12,118,160 |
| Feb 6, 2025 | 6.50p | 6.40p | 6.01p | 6.50p | 100,675 |
| Feb 5, 2025 | 6.50p | 7.00p | 6.11p | 6.50p | 433,966 |
| Feb 4, 2025 | 6.25p | 6.50p | 6.00p | 6.50p | 108,111 |
| Feb 3, 2025 | 6.25p | 6.49p | 6.18p | 6.25p | 130,513 |
| Jan 31, 2025 | 6.25p | 6.40p | 6.18p | 6.25p | 104,054 |
| Jan 30, 2025 | 6.50p | 7.00p | 6.11p | 6.25p | 13,560 |
| Jan 29, 2025 | 7.50p | 7.33p | 6.00p | 6.80p | 292,964 |
| Jan 28, 2025 | 7.25p | 7.50p | 7.00p | 7.50p | 98,582 |
| Jan 27, 2025 | 8.00p | 7.90p | 7.08p | 7.25p | 245,048 |
| Jan 24, 2025 | 8.50p | 8.18p | 7.55p | 8.00p | 129,226 |
| Jan 23, 2025 | 9.25p | 9.00p | 8.00p | 8.50p | 191,987 |
| Jan 22, 2025 | 9.25p | 8.93p | 8.52p | 9.25p | 10,003 |
| Jan 21, 2025 | 9.25p | 8.55p | 8.34p | 9.25p | 24,217 |
| Jan 20, 2025 | 9.25p | 10.00p | 8.00p | 9.25p | 130,022 |
| Jan 17, 2025 | 9.25p | 9.20p | 8.55p | 9.25p | 22,496 |
| Jan 16, 2025 | 9.00p | 8.55p | 8.55p | 9.25p | 2,000 |
| Jan 15, 2025 | 9.00p | 8.95p | 8.50p | 9.00p | 659,435 |
| Jan 14, 2025 | 9.00p | 8.95p | 8.50p | 9.00p | 516,503 |
| Jan 13, 2025 | 9.00p | 9.00p | 8.61p | 9.00p | 101,693 |
| Jan 10, 2025 | 8.75p | 9.50p | 8.61p | 9.00p | 15,724 |
| Jan 9, 2025 | 9.25p | 10.00p | 8.50p | 9.00p | 45,478 |
| Jan 8, 2025 | 9.25p | 9.19p | 8.77p | 9.25p | 234,976 |
| Jan 7, 2025 | 9.25p | 9.19p | 8.77p | 9.25p | 33,284 |
| Jan 6, 2025 | 9.25p | 8.81p | 8.81p | 9.25p | 3,037 |
| Jan 3, 2025 | 9.25p | 9.19p | 8.77p | 9.25p | 30,000 |
| Jan 2, 2025 | 9.25p | 9.30p | 8.82p | 9.25p | 143,170 |
| Dec 31, 2024 | 9.25p | 9.33p | 8.63p | 9.25p | 100,109 |
| Dec 30, 2024 | 9.25p | 9.33p | 9.24p | 9.25p | 62,900 |
| Dec 27, 2024 | 9.25p | 9.27p | 9.08p | 9.25p | 201,500 |
| Dec 24, 2024 | 9.25p | 10.00p | 9.08p | 9.25p | 100,016 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 100.30 | 7.97 |
| Metro Bank Holdings PLC | 88.00 | 4.02 |
| Hunting PLC | 295.00 | 2.97 |
| Taylor Wimpey PLC | 113.31 | 2.83 |
| Greggs PLC | 1,810.00 | 2.72 |
| Barratt Redrow PLC | 426.20 | 2.55 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Just Group PLC | 148.72 | -8.88 |
| Burberry Group PLC | 991.20 | -7.36 |
| Melrose Industries PLC | 515.00 | -7.44 |
| Spire Healthcare Group PLC | 177.18 | -6.05 |
| Schroders PLC | 403.80 | -5.70 |
| Anglo American PLC | 2,347.00 | -4.69 |