LSE - Delayed Quote GBp

Belluscura plc (BELL.L)

0.8700
+0.0700
+(8.75%)
As of 2:37:05 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20250.78880.90000.75000.87000.87004,150,315
Jun 5, 20250.80000.83300.78900.80000.8000445,819
Jun 4, 20250.80000.85000.75000.80000.800073,017
Jun 3, 20250.80000.83500.77100.80000.80001,464,613
Jun 2, 20250.80000.85000.75000.80000.8000273,794
May 30, 20250.75000.84700.75000.80000.80002,772,789
May 29, 20250.85000.90000.70000.75000.75005,609,277
May 28, 20250.90000.90000.82100.85000.85001,374,048
May 27, 20250.90000.94000.85000.90000.9000973,745
May 23, 20250.85000.94200.85000.90000.90003,065,764
May 22, 20250.90000.93000.85000.85000.85002,547,233
May 21, 20250.90000.95000.85000.90000.9000478,317
May 20, 20250.95000.95000.80300.90000.90003,292,384
May 19, 20250.95001.02000.90000.95000.9500371,328
May 16, 20251.00001.09400.90000.95000.95005,933,878
May 15, 20251.07501.12000.90001.00001.00008,694,034
May 14, 20251.20001.70000.91301.14001.140019,931,530
May 13, 20251.02501.90000.95001.15001.150070,714,830
May 12, 20250.55001.10000.57901.02501.025033,531,454
May 9, 20250.50000.60000.49500.55000.55002,738,592
May 8, 20250.67500.70200.69200.67500.6750485,178
May 7, 20250.67500.65000.65000.67500.67502,140
May 6, 20250.67500.70000.69200.67500.6750185,037
May 2, 20250.67500.70000.67500.67500.6750865,976
May 1, 20250.67500.65000.65000.67500.67501,973
Apr 30, 20250.67500.69200.65700.67500.6750201,233
Apr 29, 20250.67500.70000.65000.67500.6750258,457
Apr 28, 20250.67500.69800.69700.67500.6750162,899
Apr 25, 20250.67500.69800.65700.67500.675032,975
Apr 24, 20250.67500.69900.67400.67500.6750454,054
Apr 23, 20250.65000.70000.65400.67500.675023,019
Apr 22, 20250.65000.71500.60000.65000.65001,935,359
Apr 17, 20250.72500.75000.57500.65000.65003,209,324
Apr 16, 20250.75000.75000.70000.72500.7250534,941
Apr 15, 20250.75000.75000.70800.75000.75001,192,078
Apr 14, 20250.75000.75900.70100.75000.75001,372,264
Apr 11, 20250.75000.77000.71600.75000.7500301,938
Apr 10, 20250.75000.80000.70000.75000.75005,629,520
Apr 9, 20250.80000.85000.70000.75000.750036,738,982
Apr 8, 20250.90000.94500.60000.82500.825016,685,216
Apr 7, 20251.25001.28001.21001.25001.2500432,877
Apr 4, 20251.25001.30001.20001.25001.2500608,365
Apr 3, 20251.45001.50001.15001.25001.25002,313,854
Apr 2, 20251.45001.49001.41501.45001.4500372,764
Apr 1, 20251.50001.53501.40001.45001.450013,583
Mar 31, 20251.55001.60001.41001.50001.5000903,516
Mar 28, 20251.55001.55001.51001.55001.55003,843,687
Mar 27, 20251.55001.57701.50001.55001.55002,244,706
Mar 26, 20251.55001.60001.50001.55001.55001,567,391
Mar 25, 20251.57501.65001.50001.55001.550017,299,196
Mar 24, 20251.57501.57501.50001.57501.5750559,478
Mar 21, 20251.65001.60001.51101.57501.57501,309,521
Mar 20, 20251.65001.60001.60001.65001.650021,250
Mar 19, 20251.65001.70001.60001.65001.650081,153
Mar 18, 20251.65001.62001.60001.65001.650012,688
Mar 17, 20251.70001.70001.52001.65001.6500324,939
Mar 14, 20251.70001.72401.60001.70001.70001,035,014
Mar 13, 20251.70001.72501.62901.70001.700073,480
Mar 12, 20251.70001.73401.65001.70001.7000493,098
Mar 11, 20251.70001.80001.62001.70001.7000105,972
Mar 10, 20251.65001.85001.59001.67501.6750733,773
Mar 7, 20251.67501.82001.55001.65001.65001,940,168
Mar 6, 20251.77501.90001.65201.67501.67502,089,693
Mar 5, 20251.85001.90001.65001.79001.7900696,884
Mar 4, 20251.90001.90001.80001.85001.8500629,432
Mar 3, 20251.90001.89801.80001.90001.90001,422,629
Feb 28, 20251.85002.00001.78601.90001.90003,754,891
Feb 27, 20251.87502.00001.75001.87501.87501,941,861
Feb 26, 20251.87501.87001.83301.87501.8750338,075
Feb 25, 20251.87501.89001.75501.87501.8750923,661
Feb 24, 20251.97502.05001.75001.87501.87502,138,523
Feb 21, 20252.02502.20001.75001.97501.975016,256
Feb 20, 20251.87502.25001.98002.02502.02501,733,809
Feb 19, 20252.25002.25001.87201.90001.90001,155,020
Feb 18, 20252.25002.15902.05002.25002.2500227,032
Feb 17, 20252.25002.50002.00002.25002.2500670,804
Feb 14, 20252.25002.28502.11002.25002.2500485,455
Feb 13, 20252.25002.50002.00002.25002.25002,518,938
Feb 12, 20252.25002.50002.00002.25002.25003,234,419
Feb 11, 20252.25002.48502.06602.25002.25003,974,317
Feb 10, 20251.87502.50001.99302.25002.25009,748,104
Feb 7, 20252.50002.50001.77001.90001.900012,118,160
Feb 6, 20256.50006.40006.01006.50006.5000100,675
Feb 5, 20256.50007.00006.11106.50006.5000433,966
Feb 4, 20256.25006.50006.00006.50006.5000108,111
Feb 3, 20256.25006.49006.18506.25006.2500130,513
Jan 31, 20256.25006.40006.17606.25006.2500104,054
Jan 30, 20256.50007.00006.11006.25006.250013,560
Jan 29, 20257.50007.33006.00006.80006.8000292,964
Jan 28, 20257.25007.50007.00507.50007.500098,582
Jan 27, 20258.00007.90007.07507.25007.2500245,048
Jan 24, 20258.50008.18007.55008.00008.0000129,226
Jan 23, 20259.25009.00008.00008.50008.5000191,987
Jan 22, 20259.25008.92508.51509.25009.250010,003
Jan 21, 20259.25008.55508.34009.25009.250024,217
Jan 20, 20259.250010.00008.00009.25009.2500130,022
Jan 17, 20259.25009.20008.55009.25009.250022,496
Jan 16, 20259.00008.55008.55009.25009.25002,000
Jan 15, 20259.00008.94508.50009.00009.0000659,435
Jan 14, 20259.00008.94508.50009.00009.0000516,503
Jan 13, 20259.00009.00008.60709.00009.0000101,693
Jan 10, 20258.75009.50008.60709.00009.000015,724
Jan 9, 20259.250010.00008.50009.00009.000045,478
Jan 8, 20259.25009.18808.77009.25009.2500234,976
Jan 7, 20259.25009.18808.77009.25009.250033,284
Jan 6, 20259.25008.81008.81009.25009.25003,037
Jan 3, 20259.25009.18808.77009.25009.250030,000
Jan 2, 20259.25009.30008.82009.25009.2500143,170
Dec 31, 20249.25009.33008.62509.25009.2500100,109
Dec 30, 20249.25009.33009.24009.25009.250062,900
Dec 27, 20249.25009.26809.08009.25009.2500201,500
Dec 24, 20249.250010.00009.08009.25009.2500100,016
Dec 23, 20249.50009.59008.67709.25009.2500242,603
Dec 20, 20249.500010.00008.77509.50009.5000209,559
Dec 19, 20249.500010.00009.00009.25009.2500131,002
Dec 18, 202410.00009.50009.13609.50009.500059,777
Dec 17, 202410.000010.00009.000010.000010.0000213,196
Dec 16, 202410.000010.33009.565010.000010.000032,816
Dec 13, 202410.00009.60009.600010.000010.000065,000
Dec 12, 202410.000010.40009.600010.000010.0000112,065
Dec 11, 202410.000010.40009.750010.000010.0000577
Dec 10, 202410.25009.83309.833010.000010.00002,142
Dec 9, 20249.500010.37609.461010.250010.2500281,305
Dec 6, 20249.50009.98009.44009.50009.5000987,727
Dec 5, 202410.00009.58009.56509.50009.500086,561
Dec 4, 202410.25009.56509.000010.000010.0000120
Dec 3, 202410.250010.675010.545010.250010.250049,657
Dec 2, 202410.250011.00009.500010.250010.2500290,598
Nov 29, 202410.250010.09009.810010.250010.250042,601
Nov 28, 202410.250010.00009.500010.250010.2500357,026
Nov 27, 202410.250010.09009.800010.250010.2500132,227
Nov 26, 202410.250010.09009.770010.250010.250018,718
Nov 25, 202410.250010.09009.760010.250010.2500501
Nov 22, 202410.250011.00009.725010.250010.2500369,936
Nov 21, 202410.00009.70009.50009.50009.500064,457
Nov 20, 202410.000010.07509.575010.000010.00006,974
Nov 19, 202410.000010.17509.575010.000010.000010,405
Nov 18, 202410.250010.25009.575010.000010.000092,714
Nov 15, 202410.250010.275010.050010.250010.2500178,797
Nov 14, 202410.500010.275010.000010.250010.250010,065
Nov 13, 202410.500011.00009.500010.500010.5000480,048
Nov 12, 202410.500010.689010.165010.500010.500092,044
Nov 11, 202410.500010.770010.267010.500010.5000102,694
Nov 8, 202410.500010.890010.266010.500010.5000332,452
Nov 7, 202410.500011.000010.200010.500010.500024,585
Nov 6, 202410.500010.500010.500010.500010.5000-
Nov 5, 202410.500010.680010.680010.500010.500029,420
Nov 4, 202410.250010.500010.000010.500010.500059,674
Nov 1, 202410.250010.400010.125010.250010.2500103,098
Oct 31, 202410.250010.400010.110010.250010.2500212,669
Oct 30, 202410.250010.330010.000010.250010.25001,917,039
Oct 29, 202410.250010.500010.000010.250010.25001,290,017
Oct 28, 202411.500012.000010.100010.250010.2500295,471
Oct 25, 202411.500011.500011.060011.500011.500038,392
Oct 24, 202412.000012.000011.000012.000012.000027,899
Oct 23, 202412.000012.780011.400012.000012.0000217,166
Oct 22, 202412.250011.720011.000012.000012.000064,000
Oct 21, 202411.500012.000011.225011.500011.5000280,969
Oct 18, 202411.750012.410011.225011.500011.500070,305
Oct 17, 202412.000012.500011.000011.750011.75003,478
Oct 16, 202412.000012.845012.845012.000012.000023
Oct 15, 202412.000012.194011.000012.000012.00006,577
Oct 14, 202412.000012.845011.160012.000012.000070,355
Oct 11, 202412.000013.000011.000012.000012.000048,427
Oct 10, 202412.000011.120011.120012.000012.00001,850
Oct 9, 202412.000012.000012.000012.000012.0000-
Oct 8, 202412.000013.000011.000012.000012.000013,768
Oct 7, 202412.250012.250011.000012.000012.000056,935
Oct 4, 202412.750012.311011.500012.250012.250050,008
Oct 3, 202412.500013.500012.050012.750012.750067,951
Oct 2, 202412.750012.943012.000012.500012.500040,652
Oct 1, 202413.000013.500013.500012.750012.75003,888
Sep 30, 202412.500013.000012.000013.000013.0000732,548
Sep 27, 202412.000014.000012.000012.500012.5000249,601
Sep 26, 202412.000013.000012.550012.000012.000029,384
Sep 25, 202412.000012.800012.400012.000012.000050,578
Sep 24, 202412.000013.000011.000012.000012.000057
Sep 23, 202412.000012.400012.400012.000012.000011,000
Sep 20, 202412.000012.890011.000012.000012.000052,446
Sep 19, 202412.000012.000012.000012.000012.0000-
Sep 18, 202412.000012.900012.360012.000012.000012,029
Sep 17, 202412.000013.000011.000012.000012.000020,803
Sep 16, 202412.000012.980011.000012.000012.0000112,111
Sep 13, 202412.000013.000011.000012.000012.000056,530
Sep 12, 202412.250013.500011.000012.000012.000086,029
Sep 11, 202412.250013.500013.145012.250012.250052
Sep 10, 202412.750013.375011.000012.250012.25002,239,239
Sep 9, 202412.750013.500012.400012.750012.7500125,975
Sep 6, 202412.500013.345012.000012.750012.750065,130
Sep 5, 202412.500013.228012.000012.500012.5000154,303
Sep 4, 202412.500012.675012.220012.500012.500085,922
Sep 3, 202411.000013.000010.000012.000012.0000322,376
Sep 2, 202413.500014.000010.000011.000011.0000470,405
Aug 30, 202414.000014.000013.000013.500013.5000152,501
Aug 29, 202414.500016.000013.500014.000014.0000108,444
Aug 28, 202414.500016.000013.000014.500014.5000212,012
Aug 27, 202412.000018.000011.000015.000015.00001,409,928
Aug 23, 202411.000010.945010.945011.000011.000010
Aug 22, 202411.000010.060010.060011.000011.00001,000
Aug 21, 202411.000010.000010.000011.000011.00007,500
Aug 20, 202411.000010.945010.945011.000011.000011,500
Aug 19, 202411.000011.000011.000011.000011.0000-
Aug 16, 202411.000010.945010.060011.000011.000011,982
Aug 15, 202411.000011.000011.000011.000011.0000-
Aug 14, 202411.000010.060010.060011.000011.000050
Aug 13, 202411.000011.000011.000011.000011.0000-
Aug 12, 202411.000011.000010.000011.000011.0000166,765
Aug 9, 202411.000011.300011.285011.000011.00005,221
Aug 8, 202411.000011.289011.289011.000011.00002,000
Aug 7, 202411.000011.300011.300011.000011.000013,370
Aug 6, 202411.000011.345010.011011.000011.000012,324
Aug 5, 202412.000011.120010.000011.000011.000080,494
Aug 2, 202412.500013.000012.000012.500012.50005,068
Aug 1, 202412.500012.823012.030012.500012.5000122,089
Jul 31, 202412.500012.750012.000012.500012.500063,250
Jul 30, 202412.500013.000012.000012.500012.500039,415
Jul 29, 202412.750013.000012.000012.500012.500055,507
Jul 26, 202413.500013.100012.700012.750012.750059,156
Jul 25, 202413.500013.990013.000013.500013.500031,275
Jul 24, 202414.000013.100013.000013.500013.5000120,906
Jul 23, 202414.000015.000013.940014.000014.00001,308
Jul 22, 202414.500015.000013.000014.000014.000028,705
Jul 19, 202414.500016.000013.000014.500014.500063,066
Jul 18, 202414.500014.000013.000014.500014.500027,352
Jul 17, 202414.500014.000013.255014.500014.5000119,000
Jul 16, 202414.500013.220013.220014.500014.5000169
Jul 15, 202414.500014.200013.030014.500014.500024,313
Jul 12, 202414.500013.330013.165014.500014.500027,786
Jul 11, 202413.750014.500013.000014.500014.500010,522
Jul 10, 202415.000016.000013.100013.750013.7500106,914
Jul 9, 202415.000015.350014.000015.000015.0000106,073
Jul 8, 202415.000014.020014.020015.000015.0000200
Jul 5, 202415.000015.300014.020015.000015.000036,950
Jul 4, 202415.000015.350014.500015.000015.000054,223
Jul 3, 202416.000016.500014.330015.000015.00004,509,811
Jul 2, 202415.500016.000015.000016.000016.0000716,840
Jul 1, 202416.000016.980015.000015.500015.500061,004
Jun 28, 202416.000016.980015.170016.000016.00005,121
Jun 27, 202416.000016.980015.000016.000016.0000233,622
Jun 26, 202415.500016.980015.000016.000016.000019,229
Jun 25, 202416.500018.000015.000015.500015.500073,473
Jun 24, 202416.250018.000015.000016.500016.5000103,001
Jun 21, 202415.000017.940015.000015.000015.0000132,954
Jun 20, 202413.000015.750013.000015.500015.5000185,681
Jun 19, 202413.000013.900012.020013.000013.000039,833
Jun 18, 202413.000014.000012.020013.000013.00007,443
Jun 17, 202412.500014.000011.700013.000013.000063,633
Jun 14, 202412.500013.970011.700012.500012.50001,298
Jun 13, 202412.500013.850011.000012.500012.50009,189
Jun 12, 20249.000013.00008.516012.500012.5000451,866
Jun 11, 202412.500013.000010.300012.000012.000018,096
Jun 10, 202412.500012.589012.010012.500012.5000472
Jun 7, 202412.750013.390012.050012.500012.5000168,668
Jun 6, 202413.500013.000012.500012.750012.7500107,187