Shares Magazine
2.38p+0.00 (+0.00%)07 Mar 2025, 11:10
Bsf Enterprise PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 7, 2025 | 2.38p | 2.40p | 2.25p | 2.38p | 317,402 |
| Mar 6, 2025 | 2.38p | 2.50p | 2.32p | 2.38p | 231,931 |
| Mar 5, 2025 | 2.38p | 2.32p | 2.32p | 2.38p | 66,763 |
| Mar 4, 2025 | 2.38p | 2.49p | 2.25p | 2.38p | 15,800 |
| Mar 3, 2025 | 2.38p | 2.50p | 2.31p | 2.38p | 242,333 |
| Feb 28, 2025 | 2.38p | 2.50p | 2.27p | 2.38p | 93,782 |
| Feb 27, 2025 | 2.38p | 2.44p | 2.25p | 2.38p | 1,419,906 |
| Feb 26, 2025 | 2.55p | 2.50p | 2.30p | 2.38p | 420,608 |
| Feb 24, 2025 | 2.63p | 2.75p | 2.50p | 2.63p | 196,835 |
| Feb 20, 2025 | 2.63p | 2.69p | 2.50p | 2.63p | 251,361 |
| Feb 19, 2025 | 2.75p | 2.78p | 2.50p | 2.63p | 477,488 |
| Feb 18, 2025 | 2.75p | 2.79p | 2.79p | 2.75p | 50,000 |
| Feb 17, 2025 | 2.75p | 3.00p | 2.61p | 2.75p | 153,452 |
| Feb 14, 2025 | 2.75p | 2.80p | 2.50p | 2.75p | 111,216 |
| Feb 13, 2025 | 2.75p | 2.50p | 2.50p | 2.75p | 9 |
| Feb 12, 2025 | 2.75p | 2.59p | 2.59p | 2.75p | 113,513 |
| Feb 11, 2025 | 2.75p | 2.89p | 2.68p | 2.75p | 157,916 |
| Feb 10, 2025 | 2.89p | 3.00p | 2.66p | 2.75p | 73,932 |
| Feb 7, 2025 | 3.13p | 2.92p | 2.65p | 2.75p | 975,014 |
| Feb 6, 2025 | 3.13p | 3.25p | 2.75p | 3.13p | 520,335 |
| Feb 5, 2025 | 3.13p | 3.13p | 2.90p | 3.13p | 526,675 |
| Feb 4, 2025 | 3.13p | 3.25p | 3.02p | 3.13p | 520,003 |
| Feb 3, 2025 | 3.00p | 3.25p | 2.75p | 3.13p | 512,437 |
| Jan 31, 2025 | 2.85p | 3.19p | 2.88p | 3.00p | 832,357 |
| Jan 30, 2025 | 3.13p | 3.25p | 2.70p | 2.70p | 851,405 |
| Jan 29, 2025 | 3.13p | 3.25p | 3.00p | 3.13p | 361,259 |
| Jan 28, 2025 | 3.25p | 3.29p | 3.01p | 3.13p | 625,145 |
| Jan 27, 2025 | 3.25p | 3.50p | 3.03p | 3.25p | 446,551 |
| Jan 24, 2025 | 2.98p | 3.50p | 3.00p | 3.25p | 951,082 |
| Jan 23, 2025 | 3.25p | 3.33p | 2.50p | 2.98p | 1,075,640 |
| Jan 22, 2025 | 3.38p | 3.75p | 3.00p | 3.25p | 891,637 |
| Jan 21, 2025 | 2.75p | 4.20p | 2.74p | 3.38p | 13,146,574 |
| Jan 20, 2025 | 2.50p | 2.65p | 2.25p | 2.50p | 87,265 |
| Jan 17, 2025 | 2.25p | 2.72p | 2.40p | 2.50p | 732,042 |
| Jan 16, 2025 | 2.38p | 2.47p | 2.33p | 2.38p | 80,983 |
| Jan 15, 2025 | 2.38p | 2.50p | 2.25p | 2.38p | 399,131 |
| Jan 14, 2025 | 2.50p | 3.00p | 2.31p | 2.38p | 5,136,560 |
| Jan 13, 2025 | 2.50p | 2.75p | 2.25p | 2.50p | 65,194 |
| Jan 10, 2025 | 2.75p | 2.63p | 2.30p | 2.50p | 276,378 |
| Jan 9, 2025 | 2.25p | 2.79p | 2.03p | 2.75p | 3,968,549 |
| Jan 8, 2025 | 2.25p | 2.50p | 2.00p | 2.25p | 32,394 |
| Jan 7, 2025 | 2.25p | 2.22p | 2.00p | 2.25p | 297,498 |
| Jan 6, 2025 | 2.25p | 2.50p | 2.00p | 2.25p | 200,830 |
| Jan 3, 2025 | 2.38p | 2.30p | 2.00p | 2.25p | 2,020,419 |
| Jan 2, 2025 | 2.38p | 2.25p | 2.25p | 2.38p | 8 |
| Dec 30, 2024 | 2.38p | 2.50p | 2.28p | 2.38p | 11,982 |
| Dec 27, 2024 | 2.38p | 2.50p | 2.28p | 2.38p | 11,240 |
| Dec 24, 2024 | 2.38p | 2.50p | 2.50p | 2.38p | 620,000 |
| Dec 23, 2024 | 2.38p | 2.50p | 2.28p | 2.38p | 17,511 |
| Dec 20, 2024 | 2.38p | 2.50p | 2.40p | 2.38p | 30,822 |
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 | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.