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
12th May 2025 (Mon) 0.55 1.075 0.55 1.025 33,531,444
9th May 2025 (Fri) 0.50 0.575 0.50 0.55 2,738,587
8th May 2025 (Thu) 0.675 0.675 0.675 0.675 485,178
7th May 2025 (Wed) 0.675 0.675 0.675 0.675 2,140
6th May 2025 (Tue) 0.675 0.675 0.675 0.675 185,036
5th May 2025 (Mon) 0.6925 0.6925 0.6925 0.6925 0
2nd May 2025 (Fri) 0.675 0.675 0.675 0.675 865,976
1st May 2025 (Thu) 0.675 0.675 0.675 0.675 1,973
30th Apr 2025 (Wed) 0.675 0.69 0.675 0.675 201,233
29th Apr 2025 (Tue) 0.675 0.675 0.675 0.675 258,455
28th Apr 2025 (Mon) 0.675 0.675 0.675 0.675 162,899
25th Apr 2025 (Fri) 0.675 0.675 0.675 0.675 32,975
24th Apr 2025 (Thu) 0.675 0.675 0.675 0.675 454,054
23rd Apr 2025 (Wed) 0.65 0.675 0.65 0.675 23,017
22nd Apr 2025 (Tue) 0.65 0.715 0.65 0.65 1,935,357
21st Apr 2025 (Mon) 0.65 0.65 0.65 0.65 0
18th Apr 2025 (Fri) 0.65 0.65 0.65 0.65 0
17th Apr 2025 (Thu) 0.70 0.70 0.65 0.65 3,209,323
16th Apr 2025 (Wed) 0.75 0.75 0.725 0.725 534,938
15th Apr 2025 (Tue) 0.75 0.75 0.75 0.75 1,192,078
14th Apr 2025 (Mon) 0.75 0.75 0.75 0.75 1,372,264
11th Apr 2025 (Fri) 0.75 0.75 0.75 0.75 301,938
10th Apr 2025 (Thu) 0.75 0.75 0.725 0.75 5,629,512
9th Apr 2025 (Wed) 0.80 0.815 0.75 0.75 36,738,968
8th Apr 2025 (Tue) 0.90 0.825 0.625 0.825 16,685,208
7th Apr 2025 (Mon) 1.25 1.25 1.25 1.25 432,877
4th Apr 2025 (Fri) 1.25 1.25 1.25 1.25 608,364
3rd Apr 2025 (Thu) 1.45 1.45 1.25 1.25 2,313,853
2nd Apr 2025 (Wed) 1.45 1.45 1.45 1.45 372,764
1st Apr 2025 (Tue) 1.50 1.50 1.45 1.45 13,583
31st Mar 2025 (Mon) 1.55 1.55 1.50 1.50 903,516
28th Mar 2025 (Fri) 1.55 1.55 1.55 1.55 3,843,687
27th Mar 2025 (Thu) 1.55 1.55 1.55 1.55 2,244,706
26th Mar 2025 (Wed) 1.55 1.55 1.55 1.55 1,567,391
25th Mar 2025 (Tue) 1.575 1.575 1.55 1.55 17,299,196
24th Mar 2025 (Mon) 1.575 1.575 1.575 1.575 559,478
21st Mar 2025 (Fri) 1.65 1.65 1.575 1.575 1,309,521
20th Mar 2025 (Thu) 1.65 1.65 1.65 1.65 21,250
19th Mar 2025 (Wed) 1.65 1.65 1.65 1.65 81,153
18th Mar 2025 (Tue) 1.65 1.65 1.65 1.65 12,688
17th Mar 2025 (Mon) 1.70 1.70 1.65 1.65 324,939
14th Mar 2025 (Fri) 1.70 1.70 1.70 1.70 1,035,014
13th Mar 2025 (Thu) 1.70 1.70 1.70 1.70 73,480
FTSE 100 Latest
Value8,604.98
Change0.00