Dark

BELL
BELLUSCURA PLC
stock LSE

Inactive

Jul 1, 2024

15.50GBX-3.125%(-0.50)61,004

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-01	16.0000	16.0000	15.5000	15.5000	-3.125%	61,004	0.000%
2024-06-28	16.0000	16.0000	16.0000	16.0000	0.000%	5,121	-3.125%
2024-06-27	16.0000	16.0000	16.0000	16.0000	0.000%	233,622	-3.125%
2024-06-26	15.5000	16.0000	15.5000	16.0000	+3.226%	19,229	-3.125%
2024-06-25	16.5000	16.5000	15.5000	15.5000	-6.061%	73,473	0.000%
2024-06-24	16.2500	17.0000	16.2500	16.5000	+10.000%	103,001	-6.061%
2024-06-21	15.0000	15.0000	15.0000	15.0000	-3.226%	132,954	+3.333%
2024-06-20	13.0000	15.5000	13.0000	15.5000	+19.231%	185,681	0.000%
2024-06-19	13.0000	13.0000	13.0000	13.0000	0.000%	39,833	+19.231%
2024-06-18	13.0000	13.0000	13.0000	13.0000	0.000%	7,443	+19.231%
2024-06-17	12.5000	13.0000	12.2500	13.0000	+4.000%	63,633	+19.231%
2024-06-14	12.5000	12.5000	12.5000	12.5000	0.000%	1,298	+24.000%
2024-06-13	12.5000	12.5000	12.5000	12.5000	0.000%	9,189	+24.000%
2024-06-12	9.0000	13.0000	12.0000	12.5000	+4.167%	451,866	+24.000%
2024-06-11	12.5000	12.5000	11.5000	12.0000	-4.000%	18,096	+29.167%
2024-06-10	12.5000	12.5000	12.5000	12.5000	0.000%	472	+24.000%
2024-06-07	12.7500	13.0000	12.5000	12.5000	-1.961%	168,668	+24.000%
2024-06-06	13.5000	13.5000	12.7500	12.7500	-5.556%	107,187	+21.569%
2024-06-05	13.5000	13.5000	13.5000	13.5000	0.000%	266,859	+14.815%
2024-06-04	13.2500	14.2500	13.2500	13.5000	+1.887%	51,799	+14.815%
2024-06-03	13.2500	13.2500	13.2500	13.2500	0.000%	1,134	+16.981%
2024-05-31	13.2500	13.5000	13.0000	13.2500	0.000%	269,004	+16.981%
2024-05-30	14.7500	14.7500	13.2500	13.2500	-10.169%	64,926	+16.981%
2024-05-29	15.0000	15.0000	14.7500	14.7500	-1.667%	31,599	+5.085%
2024-05-28	15.7500	15.7500	15.0000	15.0000	-4.762%	120,422	+3.333%
2024-05-24	16.5000	16.5000	15.7500	15.7500	-4.545%	47,486	-1.587%
2024-05-23	15.2500	17.5000	13.9500	16.5000	+8.197%	257,986	-6.061%
2024-05-22	15.5000	15.5000	15.2500	15.2500	-1.613%	73,897	+1.639%
2024-05-21	16.7500	16.7500	15.5000	15.5000	-7.463%	215,354	0.000%
2024-05-20	17.2500	17.7500	16.7500	16.7500	-2.899%	359,565	-7.463%
2024-05-17	15.7500	17.7500	15.2500	17.2500	+9.524%	839,472	-10.145%
2024-05-16	12.2500	16.2500	14.5000	15.7500	+28.571%	1,721,707	-1.587%
2024-05-15	10.2500	12.7500	10.2500	12.2500	+19.512%	773,323	+26.531%
2024-05-14	10.2500	10.5000	10.2500	10.2500	0.000%	135,507	+51.220%
2024-05-13	10.2500	10.2500	9.2600	10.2500	0.000%	190,250	+51.220%
2024-05-10	9.5000	10.5000	9.5000	10.2500	+7.895%	273,223	+51.220%
2024-05-09	8.0000	9.5000	8.0000	9.5000	+18.750%	341,922	+63.158%
2024-05-08	8.0000	8.0000	8.0000	8.0000	0.000%	17,525	+93.750%
2024-05-07	7.7500	8.0000	7.7500	8.0000	+6.667%	242,741	+93.750%
2024-05-02	7.2500	7.5000	7.2500	7.5000	+3.448%	152,616	+106.667%
2024-05-01	7.2500	7.2500	7.2500	7.2500	+3,525.000%	271,896	+113.793%
2024-03-22	0.2000	0.2000	0.2000	0.2000	0.000%	102,950	+7,650.000%
2024-03-21	0.2000	0.2000	0.2000	0.2000	0.000%	42,339	+7,650.000%
2024-03-20	0.2000	0.2000	0.2000	0.2000	0.000%	81,204	+7,650.000%
2024-03-19	0.2000	0.2000	0.2000	0.2000	0.000%	872	+7,650.000%
2024-03-18	0.2000	0.2000	0.2000	0.2000	0.000%	24,171	+7,650.000%
2024-03-15	0.2250	0.2250	0.1950	0.2000	-11.111%	455,121	+7,650.000%
2024-03-14	0.2250	0.2250	0.2250	0.2250	0.000%	14,000	+6,788.889%
2024-03-13	0.2250	0.2250	0.2250	0.2250	0.000%	126,109	+6,788.889%
2024-03-12	0.2250	0.2250	0.2250	0.2250	0.000%	18,007	+6,788.889%
2024-03-11	0.2250	0.2450	0.2250	0.2250	0.000%	35,137	+6,788.889%
2024-03-08	0.2250	0.2250	0.2250	0.2250	0.000%	1,360	+6,788.889%
2024-03-07	0.2250	0.2250	0.2250	0.2250	0.000%	4,889	+6,788.889%
2024-03-06	0.2250	0.2250	0.2250	0.2250	0.000%	194,358	+6,788.889%
2024-03-05	0.2250	0.2250	0.2250	0.2250	0.000%	22,230	+6,788.889%
2024-03-04	0.2250	0.2250	0.2250	0.2250	0.000%	88,921	+6,788.889%
2024-03-01	0.2250	0.2250	0.2250	0.2250	0.000%	39,549	+6,788.889%
2024-02-29	0.2250	0.2250	0.2250	0.2250	0.000%	103,224	+6,788.889%
2024-02-28	0.2250	0.2250	0.2100	0.2250	0.000%	99,002	+6,788.889%
2024-02-27	0.2250	0.2250	0.2250	0.2250	0.000%	300,000	+6,788.889%
2024-02-26	0.2250	0.2250	0.2250	0.2250	0.000%	82,281	+6,788.889%
2024-02-23	0.2250	0.2250	0.2250	0.2250	0.000%	187,004	+6,788.889%
2024-02-22	0.2250	0.2250	0.2250	0.2250	0.000%	148,639	+6,788.889%
2024-02-21	0.2450	0.2450	0.2200	0.2250	-8.163%	696,765	+6,788.889%
2024-02-20	0.2550	0.2550	0.2450	0.2450	-3.922%	72,451	+6,226.531%
2024-02-19	0.2450	0.2550	0.2450	0.2550	+4.082%	806,569	+5,978.431%
2024-02-16	0.2450	0.2450	0.2450	0.2450	0.000%	180,614	+6,226.531%
2024-02-15	0.2150	0.2450	0.2150	0.2450	+13.953%	996,508	+6,226.531%
2024-02-14	0.2150	0.2150	0.2150	0.2150	0.000%	567,651	+7,109.302%
2024-02-13	0.2050	0.2150	0.2050	0.2150	+7.500%	267,351	+7,109.302%
2024-02-12	0.1950	0.2000	0.1950	0.2000	+2.564%	197,166	+7,650.000%
2024-02-09	0.1850	0.1950	0.1850	0.1950	+5.405%	209,345	+7,848.718%
2024-02-08	0.1800	0.1850	0.1800	0.1850	+2.778%	15,536	+8,278.378%
2024-02-07	0.1800	0.1800	0.1800	0.1800	0.000%	45,273	+8,511.111%
2024-02-06	0.1800	0.1800	0.1800	0.1800	0.000%	203,248	+8,511.111%
2024-02-05	0.1950	0.1950	0.1800	0.1800	-7.692%	483,388	+8,511.111%
2024-02-02	0.1950	0.1950	0.1900	0.1950	0.000%	161,601	+7,848.718%
2024-02-01	0.1950	0.1950	0.1950	0.1950	0.000%	43,490	+7,848.718%
2024-01-31	0.1950	0.1950	0.1950	0.1950	0.000%	32,023	+7,848.718%
2024-01-30	0.2000	0.2000	0.1950	0.1950	-2.500%	305,012	+7,848.718%
2024-01-29	0.2050	0.2050	0.2000	0.2000	-2.439%	360,720	+7,650.000%
2024-01-26	0.1975	0.2050	0.1900	0.2050	+3.797%	315,873	+7,460.976%
2024-01-25	0.1975	0.1975	0.1975	0.1975	0.000%	13,602	+7,748.101%
2024-01-24	0.1800	0.1975	0.1800	0.1975	+1.804%	183,046	+7,748.101%
2024-01-23	0.1800	0.1940	0.1940	0.1940	+7.778%	3,735,849	+7,889.691%
2024-01-22	0.1800	0.1800	0.1800	0.1800	+2.857%	114,709	+8,511.111%
2024-01-19	0.2100	0.2100	0.1600	0.1750	-16.667%	623,652	+8,757.143%
2024-01-18	0.2100	0.2100	0.2100	0.2100	0.000%	27,791	+7,280.952%
2024-01-17	0.2150	0.2150	0.2075	0.2100	-2.326%	138,014	+7,280.952%
2024-01-16	0.2250	0.2250	0.2150	0.2150	-4.444%	111,011	+7,109.302%
2024-01-15	0.2225	0.2250	0.2225	0.2250	+1.124%	10,515	+6,788.889%
2024-01-12	0.2550	0.2550	0.2225	0.2225	-12.745%	115,816	+6,866.292%
2024-01-11	0.2550	0.2550	0.2550	0.2550	+0.394%	142,869	+5,978.431%
2024-01-10	0.2550	0.2540	0.2540	0.2540	-0.392%	165,367	+6,002.362%
2024-01-09	0.2550	0.2550	0.2550	0.2550	+2.000%	29,402	+5,978.431%
2024-01-08	0.2550	0.2500	0.2500	0.2500	-1.961%	37,969	+6,100.000%
2024-01-05	0.2500	0.2600	0.2500	0.2550	+2.000%	183,653	+5,978.431%
2024-01-04	0.2550	0.2550	0.2500	0.2500	-1.961%	133,449	+6,100.000%
2024-01-03	0.2500	0.2700	0.2550	0.2550	+2.000%	289,694	+5,978.431%
2024-01-02	0.2300	0.2550	0.2300	0.2500	+8.696%	22,826	+6,100.000%
2023-12-29	0.2200	0.2300	0.2200	0.2300	+4.545%	72,537	+6,639.130%
2023-12-28	0.2100	0.2200	0.2100	0.2200	+4.762%	54,108	+6,945.455%
2023-12-27	0.2100	0.2100	0.2100	0.2100	0.000%	116,550	+7,280.952%
2023-12-22	0.2100	0.2100	0.2100	0.2100	0.000%	50,910	+7,280.952%
2023-12-21	0.2100	0.2100	0.2100	0.2100	0.000%	45,327	+7,280.952%
2023-12-20	0.2000	0.2100	0.2000	0.2100	-2.326%	238,993	+7,280.952%
2023-12-19	0.2150	0.2150	0.2150	0.2150	0.000%	111,031	+7,109.302%
2023-12-18	0.2150	0.2150	0.2150	0.2150	0.000%	158,378	+7,109.302%
2023-12-15	0.2150	0.2150	0.2150	0.2150	0.000%	35,983	+7,109.302%
2023-12-14	0.2200	0.2250	0.2150	0.2150	-2.273%	81,245	+7,109.302%
2023-12-13	0.2300	0.2300	0.2200	0.2200	-4.348%	93,934	+6,945.455%
2023-12-12	0.2100	0.2300	0.2100	0.2300	+12.195%	808,360	+6,639.130%
2023-12-11	0.2050	0.2050	0.2050	0.2050	0.000%	55,235	+7,460.976%
2023-12-08	0.2000	0.2050	0.2000	0.2050	+2.500%	262,207	+7,460.976%
2023-12-07	0.1950	0.2000	0.1950	0.2000	+2.564%	43,272	+7,650.000%
2023-12-06	0.2000	0.2000	0.1950	0.1950	-2.500%	373,938	+7,848.718%
2023-12-05	0.2000	0.2000	0.2000	0.2000	0.000%	14,975	+7,650.000%
2023-12-04	0.2000	0.2000	0.2000	0.2000	0.000%	98,077	+7,650.000%
2023-12-01	0.2000	0.2000	0.2000	0.2000	0.000%	144,364	+7,650.000%
2023-11-30	0.2200	0.2200	0.1930	0.2000	-11.111%	170,526	+7,650.000%
2023-11-29	0.2250	0.2250	0.2250	0.2250	0.000%	254,704	+6,788.889%
2023-11-28	0.2300	0.2300	0.2250	0.2250	-2.174%	122,075	+6,788.889%
2023-11-27	0.2300	0.2300	0.2300	0.2300	0.000%	48,171	+6,639.130%
2023-11-24	0.2350	0.2350	0.2250	0.2300	-2.128%	75,719	+6,639.130%
2023-11-23	0.2450	0.2450	0.2350	0.2350	-4.082%	176,386	+6,495.745%
2023-11-22	0.2450	0.2450	0.2400	0.2450	0.000%	159,412	+6,226.531%
2023-11-21	0.2450	0.2450	0.2450	0.2450	0.000%	181,788	+6,226.531%
2023-11-20	0.2500	0.2500	0.2450	0.2450	-2.000%	57,234	+6,226.531%
2023-11-17	0.2500	0.2500	0.2470	0.2500	0.000%	73,723	+6,100.000%
2023-11-16	0.2350	0.2500	0.2350	0.2500	+6.383%	350,510	+6,100.000%
2023-11-15	0.2450	0.2450	0.2350	0.2350	-6.000%	619,883	+6,495.745%
2023-11-14	0.2500	0.2500	0.2500	0.2500	0.000%	1,443	+6,100.000%
2023-11-13	0.2650	0.2650	0.2450	0.2500	-5.660%	378,878	+6,100.000%
2023-11-10	0.2700	0.2700	0.2650	0.2650	-1.852%	147,981	+5,749.057%
2023-11-09	0.2775	0.2775	0.2700	0.2700	-2.703%	51,816	+5,640.741%
2023-11-08	0.2800	0.2800	0.2750	0.2775	-0.893%	297,031	+5,485.586%
2023-11-07	0.2800	0.2800	0.2800	0.2800	0.000%	124,100	+5,435.714%
2023-11-06	0.2800	0.2800	0.2800	0.2800	0.000%	70,334	+5,435.714%
2023-11-03	0.2800	0.2800	0.2800	0.2800	0.000%	73,316	+5,435.714%
2023-11-02	0.2800	0.2800	0.2800	0.2800	0.000%	7,000	+5,435.714%
2023-11-01	0.2800	0.2800	0.2800	0.2800	0.000%	3,510	+5,435.714%
2023-10-31	0.2800	0.2800	0.2800	0.2800	0.000%	15,843	+5,435.714%
2023-10-30	0.2700	0.2800	0.2700	0.2800	+3.704%	37,919	+5,435.714%
2023-10-27	0.2650	0.2700	0.2650	0.2700	+1.887%	34,266	+5,640.741%
2023-10-26	0.2650	0.2650	0.2600	0.2650	0.000%	27,856	+5,749.057%
2023-10-25	0.2650	0.2650	0.2650	0.2650	-1.852%	22,921	+5,749.057%
2023-10-24	0.2600	0.2740	0.2600	0.2700	+1.887%	130,903	+5,640.741%
2023-10-23	0.2700	0.2700	0.2650	0.2650	-1.852%	7,506	+5,749.057%
2023-10-20	0.2800	0.2800	0.2700	0.2700	-3.571%	60,416	+5,640.741%
2023-10-19	0.2800	0.2800	0.2800	0.2800	0.000%	43,496	+5,435.714%
2023-10-18	0.2800	0.2800	0.2800	0.2800	0.000%	58,712	+5,435.714%
2023-10-17	0.2800	0.2800	0.2800	0.2800	0.000%	20,787	+5,435.714%
2023-10-16	0.2700	0.2900	0.2900	0.2800	+3.704%	122,648	+5,435.714%
2023-10-13	0.2800	0.2800	0.2700	0.2700	-3.571%	94,547	+5,640.741%
2023-10-12	0.3050	0.2950	0.2800	0.2800	-6.667%	993,460	+5,435.714%
2023-10-11	0.2900	0.3000	0.2850	0.3000	+3.448%	174,557	+5,066.667%
2023-10-10	0.2900	0.2900	0.2900	0.2900	-3.333%	105,451	+5,244.828%
2023-10-09	0.3300	0.3000	0.3000	0.3000	-9.091%	103,210	+5,066.667%
2023-10-06	0.3450	0.3400	0.3300	0.3300	-4.348%	122,329	+4,596.970%
2023-10-05	0.3600	0.3600	0.3450	0.3450	-9.211%	124,188	+4,392.754%
2023-10-04	0.3500	0.3800	0.3500	0.3800	+8.571%	77,832	+3,978.947%
2023-10-03	0.3050	0.3550	0.3050	0.3500	+14.754%	187,808	+4,328.571%
2023-10-02	0.3100	0.3100	0.3050	0.3050	-1.613%	29,893	+4,981.967%
2023-09-29	0.3350	0.3570	0.3100	0.3100	-7.463%	152,041	+4,900.000%
2023-09-28	0.3650	0.3650	0.3300	0.3350	-8.219%	76,641	+4,526.866%
2023-09-27	0.3650	0.3650	0.3650	0.3650	0.000%	45,576	+4,146.575%
2023-09-26	0.3750	0.3850	0.3650	0.3650	-2.667%	214,119	+4,146.575%
2023-09-25	0.3650	0.3750	0.3650	0.3750	+8.696%	99,594	+4,033.333%
2023-09-22	0.3700	0.3450	0.3450	0.3450	-6.757%	86,829	+4,392.754%
2023-09-21	0.3700	0.3700	0.3700	0.3700	0.000%	28,723	+4,089.189%
2023-09-20	0.3700	0.3750	0.3650	0.3700	0.000%	261,261	+4,089.189%
2023-09-19	0.3500	0.3700	0.3400	0.3700	+7.246%	301,286	+4,089.189%
2023-09-18	0.4000	0.3450	0.3450	0.3450	-13.750%	667,707	+4,392.754%
2023-09-15	0.4100	0.4100	0.3700	0.4000	0.000%	358,661	+3,775.000%
2023-09-14	0.4100	0.4150	0.3850	0.4000	-3.614%	364,573	+3,775.000%
2023-09-13	0.4950	0.4400	0.4150	0.4150	-16.162%	654,858	+3,634.940%
2023-09-12	0.4950	0.4950	0.4950	0.4950	0.000%	41,336	+3,031.313%
2023-09-11	0.4950	0.4950	0.4950	0.4950	0.000%	133,045	+3,031.313%
2023-09-08	0.5000	0.5000	0.4950	0.4950	0.000%	123,940	+3,031.313%
2023-09-07	0.5000	0.5000	0.4950	0.4950	-1.000%	185,748	+3,031.313%
2023-09-06	0.4950	0.5000	0.4950	0.5000	+4.167%	308,666	+3,000.000%
2023-09-05	0.4750	0.4800	0.4750	0.4800	0.000%	98,569	+3,129.167%
2023-09-04	0.4700	0.4800	0.4800	0.4800	+4.348%	168,347	+3,129.167%
2023-09-01	0.4750	0.4750	0.4550	0.4600	-3.158%	323,712	+3,269.565%
2023-08-31	0.4900	0.4900	0.4750	0.4750	-3.061%	274,460	+3,163.158%
2023-08-30	0.4750	0.4950	0.4800	0.4900	+19.512%	835,446	+3,063.265%
2023-08-29	0.4250	0.4250	0.4000	0.4100	-3.529%	266,836	+3,680.488%
2023-08-25	0.4250	0.4250	0.4250	0.4250	0.000%	124,379	+3,547.059%
2023-08-23	0.4150	0.4250	0.4150	0.4250	+2.410%	322,964	+3,547.059%
2023-08-22	0.4050	0.4150	0.4050	0.4150	+6.410%	445,430	+3,634.940%
2023-08-21	0.4150	0.4150	0.3900	0.3900	-6.024%	232,206	+3,874.359%
2023-08-18	0.4300	0.4300	0.4100	0.4150	-3.488%	118,085	+3,634.940%
2023-08-17	0.4300	0.4300	0.4300	0.4300	0.000%	174,966	+3,504.651%
2023-08-16	0.4100	0.5050	0.4100	0.4300	+16.216%	840,761	+3,504.651%
2023-08-15	0.3700	0.3700	0.3700	0.3700	0.000%	1,834	+4,089.189%
2023-08-14	0.3600	0.3700	0.3500	0.3700	+2.778%	48,412	+4,089.189%
2023-08-11	0.3600	0.3600	0.3600	0.3600	0.000%	16,877	+4,205.556%
2023-08-10	0.3600	0.3600	0.3600	0.3600	0.000%	5,730	+4,205.556%
2023-08-09	0.3600	0.3600	0.3600	0.3600	-1.370%	1,002	+4,205.556%
2023-08-07	0.3600	0.3650	0.3600	0.3650	+1.389%	68,779	+4,146.575%
2023-08-04	0.3550	0.3600	0.3550	0.3600	+1.408%	3,010	+4,205.556%
2023-08-03	0.3550	0.3550	0.3550	0.3550	0.000%	104,422	+4,266.197%
2023-08-02	0.3600	0.3600	0.3550	0.3550	-1.389%	48,986	+4,266.197%
2023-08-01	0.3700	0.3800	0.3550	0.3600	+4.348%	143,447	+4,205.556%
2023-07-31	0.3350	0.3450	0.3350	0.3450	+2.985%	51,652	+4,392.754%
2023-07-28	0.3350	0.3350	0.3350	0.3350	0.000%	59,497	+4,526.866%
2023-07-27	0.3000	0.3350	0.3000	0.3350	+11.667%	128,608	+4,526.866%
2023-07-26	0.3000	0.3000	0.3000	0.3000	0.000%	86,932	+5,066.667%
2023-07-25	0.3000	0.3000	0.3000	0.3000	0.000%	47,637	+5,066.667%
2023-07-24	0.3200	0.3060	0.2800	0.3000	-7.692%	365,581	+5,066.667%
2023-07-21	0.3600	0.3600	0.3250	0.3250	-9.722%	51,011	+4,669.231%
2023-07-20	0.3850	0.3850	0.3600	0.3600	-6.494%	60,661	+4,205.556%
2023-07-19	0.3950	0.3950	0.3850	0.3850	-2.532%	36,236	+3,925.974%
2023-07-18	0.3950	0.3950	0.3950	0.3950	0.000%	20,085	+3,824.051%
2023-07-17	0.4000	0.4000	0.3950	0.3950	0.000%	26,921	+3,824.051%
2023-07-14	0.3950	0.4000	0.3950	0.3950	+3.947%	35,392	+3,824.051%
2023-07-13	0.4050	0.3800	0.3800	0.3800	-6.173%	33,658	+3,978.947%
2023-07-12	0.3700	0.4200	0.3700	0.4050	+9.459%	217,428	+3,727.160%
2023-07-11	0.3300	0.3700	0.3350	0.3700	+12.121%	85,247	+4,089.189%
2023-07-10	0.3300	0.3300	0.3300	0.3300	0.000%	41,258	+4,596.970%
2023-07-07	0.3150	0.3300	0.3150	0.3300	+4.762%	159,641	+4,596.970%
2023-07-06	0.3200	0.3200	0.3150	0.3150	-1.563%	28,581	+4,820.635%
2023-07-05	0.3200	0.3200	0.3200	0.3200	0.000%	69,775	+4,743.750%
2023-07-04	0.3200	0.3200	0.3200	0.3200	0.000%	5,873	+4,743.750%
2023-07-03	0.3350	0.3350	0.3200	0.3200	-3.030%	72,273	+4,743.750%
2023-06-30	0.3450	0.3300	0.3300	0.3300	-4.348%	48,997	+4,596.970%
2023-06-29	0.3250	0.3450	0.3250	0.3450	+6.154%	70,730	+4,392.754%
2023-06-28	0.3250	0.3250	0.3250	0.3250	0.000%	26,835	+4,669.231%
2023-06-27	0.3250	0.3250	0.3250	0.3250	0.000%	11,095	+4,669.231%
2023-06-26	0.3000	0.3350	0.3000	0.3250	+8.333%	186,577	+4,669.231%
2023-06-23	0.2650	0.3000	0.2650	0.3000	+13.208%	86,737	+5,066.667%
2023-06-22	0.2650	0.2650	0.2650	0.2650	0.000%	81,156	+5,749.057%
2023-06-21	0.2600	0.2650	0.2600	0.2650	+3.922%	14,530	+5,749.057%
2023-06-20	0.2550	0.2750	0.2550	0.2550	0.000%	151,720	+5,978.431%
2023-06-19	0.2550	0.2550	0.2550	0.2550	0.000%	19,780	+5,978.431%
2023-06-16	0.2550	0.2550	0.2400	0.2550	0.000%	222,293	+5,978.431%
2023-06-15	0.2600	0.2600	0.2550	0.2550	-1.923%	61,402	+5,978.431%
2023-06-14	0.2550	0.2600	0.2550	0.2600	+1.961%	50,024	+5,861.538%
2023-06-13	0.2550	0.2550	0.2550	0.2550	0.000%	11,164	+5,978.431%
2023-06-12	0.2550	0.2550	0.2550	0.2550	0.000%	881	+5,978.431%
2023-06-09	0.2550	0.2550	0.2550	0.2550	0.000%	14,830	+5,978.431%
2023-06-08	0.2600	0.2600	0.2550	0.2550	-1.923%	31,637	+5,978.431%
2023-06-07	0.2650	0.2650	0.2600	0.2600	-1.887%	53,996	+5,861.538%
2023-06-06	0.2450	0.2650	0.2450	0.2650	+8.163%	58,724	+5,749.057%
2023-06-05	0.2400	0.2450	0.2400	0.2450	+2.083%	24,077	+6,226.531%
2023-06-02	0.2550	0.2550	0.2350	0.2400	-5.882%	287,216	+6,358.333%
2023-06-01	0.2650	0.2650	0.2550	0.2550	-3.774%	34,043	+5,978.431%
2023-05-31	0.2750	0.2860	0.2650	0.2650	-3.636%	40,100	+5,749.057%
2023-05-30	0.2750	0.2750	0.2750	0.2750	0.000%	2,923	+5,536.364%
2023-05-26	0.2800	0.2800	0.2750	0.2750	-1.786%	52,086	+5,536.364%
2023-05-25	0.2650	0.2850	0.2600	0.2800	+5.660%	224,680	+5,435.714%
2023-05-24	0.3100	0.3100	0.2650	0.2650	-14.516%	105,212	+5,749.057%
2023-05-23	0.3100	0.3100	0.3100	0.3100	0.000%	15,759	+4,900.000%
2023-05-22	0.3500	0.3500	0.3050	0.3100	-11.429%	43,157	+4,900.000%
2023-05-19	0.3150	0.3500	0.3150	0.3500	+11.111%	80,557	+4,328.571%
2023-05-18	0.3500	0.3500	0.3150	0.3150	-10.000%	60,793	+4,820.635%
2023-05-17	0.3500	0.3500	0.3500	0.3500	0.000%	25,915	+4,328.571%
2023-05-16	0.3650	0.3650	0.3500	0.3500	-4.110%	65,147	+4,328.571%
2023-05-15	0.3650	0.3650	0.3650	0.3650	0.000%	19,603	+4,146.575%
2023-05-12	0.3700	0.3700	0.3650	0.3650	-1.351%	33,600	+4,146.575%
2023-05-11	0.3500	0.3700	0.3400	0.3700	+1.370%	61,255	+4,089.189%
2023-05-10	0.3650	0.3650	0.3650	0.3650	0.000%	267	+4,146.575%
2023-05-09	0.3650	0.3650	0.3650	0.3650	0.000%	8,070	+4,146.575%
2023-05-05	0.3650	0.3650	0.3650	0.3650	0.000%	9,109	+4,146.575%
2023-05-04	0.3450	0.3850	0.3450	0.3650	+5.797%	150,126	+4,146.575%
2023-05-03	0.3950	0.3600	0.3450	0.3450	-12.658%	89,141	+4,392.754%
2023-05-02	0.3950	0.3950	0.3950	0.3950	0.000%	3,677	+3,824.051%
2023-04-28	0.3950	0.3950	0.3950	0.3950	0.000%	22,506	+3,824.051%
2023-04-27	0.3950	0.3950	0.3950	0.3950	0.000%	10,529	+3,824.051%
2023-04-26	0.3950	0.3950	0.3950	0.3950	0.000%	17,194	+3,824.051%
2023-04-25	0.3800	0.3950	0.3800	0.3950	+3.947%	90,846	+3,824.051%
2023-04-24	0.3800	0.3800	0.3800	0.3800	0.000%	30,495	+3,978.947%
2023-04-21	0.4050	0.4050	0.3800	0.3800	-6.173%	15,011	+3,978.947%
2023-04-20	0.4050	0.3800	0.3800	0.4050	0.000%	30,728	+3,727.160%
2023-04-19	0.4050	0.4050	0.4050	0.4050	0.000%	180	+3,727.160%
2023-04-18	0.4050	0.4320	0.4050	0.4050	0.000%	100,436	+3,727.160%
2023-04-17	0.4050	0.4050	0.4050	0.4050	0.000%	61,880	+3,727.160%
2023-04-14	0.4050	0.4050	0.4050	0.4050	0.000%	41,477	+3,727.160%
2023-04-13	0.4050	0.4050	0.4050	0.4050	0.000%	13,014	+3,727.160%
2023-04-12	0.4050	0.4050	0.4050	0.4050	0.000%	22,024	+3,727.160%
2023-04-11	0.4050	0.4050	0.4050	0.4050	0.000%	68,672	+3,727.160%
2023-04-06	0.4150	0.4150	0.3850	0.4050	-2.410%	208,000	+3,727.160%
2023-04-05	0.4000	0.4250	0.3950	0.4150	+3.750%	475,127	+3,634.940%
2023-04-04	0.3900	0.4000	0.3900	0.4000	+2.564%	104,515	+3,775.000%
2023-04-03	0.3550	0.3900	0.3900	0.3900	+14.706%	340,343	+3,874.359%
2023-03-31	0.3550	0.3550	0.3150	0.3400	-4.225%	176,280	+4,458.824%
2023-03-30	0.3600	0.3600	0.3500	0.3550	-1.389%	166,151	+4,266.197%
2023-03-29	0.3650	0.3650	0.3600	0.3600	-1.370%	48,449	+4,205.556%
2023-03-28	0.3750	0.3750	0.3600	0.3650	-2.667%	326,291	+4,146.575%
2023-03-27	0.3750	0.3750	0.3750	0.3750	0.000%	279	+4,033.333%
2023-03-24	0.3750	0.3750	0.3750	0.3750	0.000%	15,228	+4,033.333%
2023-03-23	0.3850	0.3850	0.3750	0.3750	-2.597%	295,139	+4,033.333%
2023-03-22	0.3850	0.3850	0.3850	0.3850	0.000%	11,438	+3,925.974%
2023-03-21	0.3850	0.3850	0.3850	0.3850	0.000%	82,943	+3,925.974%
2023-03-20	0.3850	0.3850	0.3850	0.3850	0.000%	22,709	+3,925.974%
2023-03-17	0.3850	0.3850	0.3850	0.3850	0.000%	6,538	+3,925.974%
2023-03-16	0.3900	0.4080	0.3750	0.3850	0.000%	27,381	+3,925.974%
2023-03-15	0.4200	0.3850	0.3850	0.3850	-8.333%	44,978	+3,925.974%
2023-03-14	0.3800	0.4200	0.4050	0.4200	+10.526%	241,455	+3,590.476%
2023-03-13	0.3850	0.3900	0.3750	0.3800	-1.299%	112,295	+3,978.947%
2023-03-10	0.3900	0.3950	0.3850	0.3850	-2.532%	104,845	+3,925.974%
2023-03-09	0.4300	0.4000	0.3950	0.3950	-8.140%	152,536	+3,824.051%
2023-03-08	0.4300	0.4300	0.4300	0.4300	0.000%	79,178	+3,504.651%
2023-03-07	0.4450	0.4450	0.4300	0.4300	-3.371%	105,651	+3,504.651%
2023-03-06	0.4400	0.4450	0.4400	0.4450	+1.136%	37,151	+3,383.146%
2023-03-03	0.4400	0.4400	0.4400	0.4400	0.000%	35,318	+3,422.727%
2023-03-02	0.4400	0.4400	0.4400	0.4400	0.000%	38,122	+3,422.727%
2023-03-01	0.4400	0.4400	0.4400	0.4400	0.000%	41,051	+3,422.727%
2023-02-28	0.4400	0.4400	0.4400	0.4400	0.000%	52,971	+3,422.727%
2023-02-27	0.4400	0.4400	0.4400	0.4400	0.000%	148,325	+3,422.727%
2023-02-24	0.4120	0.4400	0.4120	0.4400	+3.529%	18,179	+3,422.727%
2023-02-23	0.4350	0.4400	0.4250	0.4250	-2.299%	117,733	+3,547.059%
2023-02-22	0.4250	0.4350	0.4250	0.4350	+2.353%	286,700	+3,463.218%
2023-02-21	0.4300	0.4300	0.4250	0.4250	-1.163%	33,134	+3,547.059%
2023-02-20	0.4300	0.4300	0.4300	0.4300	0.000%	15,041	+3,504.651%
2023-02-17	0.4300	0.4300	0.4300	0.4300	0.000%	3,671	+3,504.651%
2023-02-16	0.4300	0.4300	0.4300	0.4300	0.000%	8,165	+3,504.651%
2023-02-15	0.4300	0.4300	0.4300	0.4300	0.000%	5,305	+3,504.651%
2023-02-14	0.4300	0.4300	0.4300	0.4300	0.000%	20,006	+3,504.651%
2023-02-13	0.4300	0.4300	0.4300	0.4300	0.000%	130,811	+3,504.651%
2023-02-10	0.4300	0.4300	0.4300	0.4300	-1.149%	64,234	+3,504.651%
2023-02-09	0.4450	0.4450	0.4350	0.4350	-2.247%	83,134	+3,463.218%
2023-02-08	0.4500	0.4500	0.4450	0.4450	-1.111%	65,951	+3,383.146%
2023-02-07	0.4500	0.4500	0.4500	0.4500	0.000%	13,505	+3,344.444%
2023-02-06	0.4500	0.4500	0.4500	0.4500	0.000%	24,978	+3,344.444%
2023-02-03	0.4350	0.4500	0.4300	0.4500	+3.448%	56,159	+3,344.444%
2023-02-02	0.4600	0.4600	0.4350	0.4350	-5.435%	54,572	+3,463.218%
2023-02-01	0.4500	0.4600	0.4500	0.4600	+2.222%	101,414	+3,269.565%
2023-01-31	0.4600	0.4600	0.4500	0.4500	-2.174%	71,498	+3,344.444%
2023-01-30	0.4800	0.4800	0.4400	0.4600	-4.167%	90,979	+3,269.565%
2023-01-27	0.4250	0.4800	0.4250	0.4800	+12.941%	194,059	+3,129.167%
2023-01-26	0.4400	0.4400	0.4250	0.4250	-3.409%	161,958	+3,547.059%
2023-01-25	0.4350	0.4650	0.4350	0.4400	+2.326%	207,307	+3,422.727%
2023-01-24	0.5100	0.4300	0.4300	0.4300	-15.686%	194,855	+3,504.651%
2023-01-23	0.4850	0.5150	0.4950	0.5100	+5.155%	160,144	+2,939.216%
2023-01-20	0.4400	0.4850	0.4600	0.4850	+7.778%	230,846	+3,095.876%
2023-01-19	0.4200	0.4500	0.4500	0.4500	+7.143%	136,371	+3,344.444%
2023-01-18	0.4150	0.4300	0.4150	0.4200	+1.205%	160,140	+3,590.476%
2023-01-17	0.3900	0.4150	0.3900	0.4150	+6.410%	218,177	+3,634.940%
2023-01-16	0.3950	0.4020	0.3900	0.3900	-1.266%	268,636	+3,874.359%
2023-01-13	0.4600	0.4750	0.3800	0.3950	-10.227%	1,189,110	+3,824.051%
2023-01-12	0.4550	0.4650	0.4150	0.4400	-3.509%	354,044	+3,422.727%
2023-01-11	0.5500	0.4560	0.4560	0.4560	-17.091%	271,340	+3,299.123%
2023-01-10	0.6000	0.6000	0.5400	0.5500	-8.333%	89,628	+2,718.182%
2023-01-09	0.5900	0.6000	0.5960	0.6000	+1.695%	39,954	+2,483.333%
2023-01-06	0.6200	0.6200	0.5900	0.5900	-3.909%	29,073	+2,527.119%
2023-01-05	0.6000	0.6200	0.6140	0.6140	+2.333%	92,249	+2,424.430%
2023-01-04	0.6250	0.6250	0.5950	0.6000	-4.000%	59,303	+2,483.333%
2023-01-03	0.6500	0.6500	0.6250	0.6250	-4.580%	127,648	+2,380.000%
2022-12-30	0.6700	0.6700	0.6550	0.6550	-2.239%	34,089	+2,266.412%
2022-12-29	0.6450	0.6700	0.6450	0.6700	+3.876%	31,367	+2,213.433%
2022-12-28	0.6300	0.6450	0.6300	0.6450	+2.381%	10,528	+2,303.101%
2022-12-23	0.6350	0.6350	0.6300	0.6300	-0.787%	500	+2,360.317%
2022-12-22	0.6350	0.6350	0.6350	0.6350	+2.419%	23,210	+2,340.945%
2022-12-21	0.6550	0.6200	0.6200	0.6200	-5.344%	66,749	+2,400.000%
2022-12-20	0.6550	0.6550	0.6400	0.6550	-0.758%	65,105	+2,266.412%
2022-12-19	0.6700	0.6700	0.6600	0.6600	-1.493%	56,980	+2,248.485%
2022-12-16	0.7000	0.7000	0.6700	0.6700	-6.944%	43,757	+2,213.433%
2022-12-15	0.7200	0.7200	0.7200	0.7200	-2.041%	20,678	+2,052.778%
2022-12-13	0.7700	0.7700	0.7100	0.7350	0.000%	88,152	+2,008.844%
2022-12-12	0.7300	0.7350	0.7300	0.7350	+0.685%	54,624	+2,008.844%
2022-12-09	0.7400	0.7400	0.7200	0.7300	-1.351%	27,189	+2,023.288%
2022-12-08	0.7650	0.7650	0.7400	0.7400	-3.268%	88,545	+1,994.595%
2022-12-07	0.6950	0.7650	0.6950	0.7650	+10.072%	120,104	+1,926.144%
2022-12-06	0.7100	0.7100	0.6950	0.6950	-2.113%	198,702	+2,130.216%
2022-12-05	0.7150	0.7200	0.7050	0.7100	-0.699%	190,198	+2,083.099%
2022-12-02	0.6800	0.7250	0.6800	0.7150	+10.000%	191,491	+2,067.832%
2022-12-01	0.6600	0.6500	0.6500	0.6500	-1.515%	45,827	+2,284.615%
2022-11-30	0.6550	0.6600	0.6550	0.6600	-2.077%	169,189	+2,248.485%
2022-11-29	0.6550	0.6740	0.6740	0.6740	+2.901%	27,158	+2,199.703%

.dark-mode .h5Dkrk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h5Dkrk{ color: #333333; background-color: white; border: 2px solid #333333; }BELLBELLUSCURA PLCstock LSE

BELL
BELLUSCURA PLC
stock LSE