Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Belluscura (BELL) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 0.75 0.75 0.75 0.75 0
9th Jul 2025 (Wed) 0.75 0.75 0.75 0.75 0
8th Jul 2025 (Tue) 0.75 0.75 0.75 0.75 0
7th Jul 2025 (Mon) 0.75 0.75 0.75 0.75 0
4th Jul 2025 (Fri) 0.75 0.75 0.75 0.75 0
3rd Jul 2025 (Thu) 0.75 0.75 0.75 0.75 0
2nd Jul 2025 (Wed) 0.75 0.75 0.75 0.75 0
1st Jul 2025 (Tue) 0.75 0.75 0.75 0.75 0
30th Jun 2025 (Mon) 0.90 0.795 0.75 0.75 2,821,008
27th Jun 2025 (Fri) 0.725 0.725 0.725 0.725 246,879
26th Jun 2025 (Thu) 0.725 0.725 0.725 0.725 341,232
25th Jun 2025 (Wed) 0.725 0.725 0.725 0.725 724,598
24th Jun 2025 (Tue) 0.71 0.765 0.71 0.725 341,063
23rd Jun 2025 (Mon) 0.775 0.775 0.725 0.725 1,597,104
20th Jun 2025 (Fri) 0.90 0.80 0.80 0.80 9,914,747
19th Jun 2025 (Thu) 0.975 0.975 0.90 0.90 865,173
18th Jun 2025 (Wed) 0.975 1.07 1.07 1.07 1,428,366
17th Jun 2025 (Tue) 1.00 1.00 0.975 0.975 416,057
16th Jun 2025 (Mon) 0.85 1.05 0.85 1.00 2,338,177
13th Jun 2025 (Fri) 0.85 0.85 0.85 0.85 1,859,412
12th Jun 2025 (Thu) 0.85 0.85 0.85 0.85 526,589
11th Jun 2025 (Wed) 0.85 0.85 0.85 0.85 281,453
10th Jun 2025 (Tue) 0.875 0.875 0.875 0.875 310,138
9th Jun 2025 (Mon) 0.875 0.875 0.875 0.875 901,111
6th Jun 2025 (Fri) 0.80 0.875 0.775 0.875 4,732,177
5th Jun 2025 (Thu) 0.80 0.80 0.80 0.80 445,819
4th Jun 2025 (Wed) 0.80 0.80 0.80 0.80 73,012
3rd Jun 2025 (Tue) 0.80 0.80 0.80 0.80 1,464,613
2nd Jun 2025 (Mon) 0.80 0.80 0.80 0.80 273,791
30th May 2025 (Fri) 0.75 0.80 0.75 0.80 2,772,787
29th May 2025 (Thu) 0.85 0.85 0.75 0.75 5,609,274
28th May 2025 (Wed) 0.90 0.90 0.85 0.85 1,374,048
27th May 2025 (Tue) 0.90 0.90 0.875 0.90 973,744
26th May 2025 (Mon) 0.8666 0.8666 0.8666 0.8666 0
23rd May 2025 (Fri) 0.85 0.90 0.85 0.90 3,065,764
22nd May 2025 (Thu) 0.90 0.90 0.85 0.85 2,547,232
21st May 2025 (Wed) 0.90 0.90 0.875 0.90 478,317
20th May 2025 (Tue) 0.95 0.90 0.85 0.90 3,292,379
19th May 2025 (Mon) 0.95 1.02 0.95 0.95 371,326
16th May 2025 (Fri) 1.00 1.00 0.95 0.95 5,933,869
15th May 2025 (Thu) 1.075 1.12 0.975 1.00 8,694,027
14th May 2025 (Wed) 1.20 1.30 1.14 1.14 19,931,510
13th May 2025 (Tue) 1.025 1.47 1.10 1.15 70,714,799
12th May 2025 (Mon) 0.55 1.075 0.55 1.025 33,531,444
FTSE 100 Latest
Value8,978.81
Change3.15