Shares Magazine
1.88p-0.13 (-6.25%)02 Jul 2025, 15:20
Bsf Enterprise PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 2.00p | 1.99p | 1.75p | 1.88p | 147,645 |
| Jul 1, 2025 | 2.10p | 2.20p | 1.75p | 2.00p | 98,323 |
| Jun 30, 2025 | 2.25p | 2.17p | 2.00p | 2.10p | 204,720 |
| Jun 27, 2025 | 2.25p | 2.27p | 2.00p | 2.25p | 166,310 |
| Jun 26, 2025 | 2.25p | 2.01p | 2.01p | 2.25p | 17,407 |
| Jun 25, 2025 | 2.25p | 2.27p | 2.27p | 2.25p | 17,667 |
| Jun 24, 2025 | 2.25p | 2.16p | 2.00p | 2.25p | 83,237 |
| Jun 23, 2025 | 2.25p | 2.42p | 2.06p | 2.25p | 744,462 |
| Jun 20, 2025 | 2.25p | 2.50p | 2.02p | 2.25p | 447,068 |
| Jun 19, 2025 | 2.25p | 2.42p | 2.04p | 2.25p | 48,591 |
| Jun 18, 2025 | 2.25p | 2.12p | 2.00p | 2.25p | 74,977 |
| Jun 17, 2025 | 2.38p | 2.46p | 2.11p | 2.25p | 449,536 |
| Jun 16, 2025 | 2.38p | 2.65p | 2.23p | 2.38p | 685,056 |
| Jun 13, 2025 | 2.38p | 2.65p | 2.00p | 2.38p | 414,494 |
| Jun 12, 2025 | 2.38p | 2.00p | 2.00p | 2.38p | 155 |
| Jun 11, 2025 | 2.38p | 2.65p | 2.00p | 2.38p | 1,693 |
| Jun 10, 2025 | 2.25p | 2.50p | 2.17p | 2.38p | 20,797 |
| Jun 9, 2025 | 2.25p | 2.50p | 2.41p | 2.25p | 128,917 |
| Jun 6, 2025 | 2.25p | 2.42p | 2.17p | 2.25p | 214,203 |
| Jun 5, 2025 | 2.25p | 2.50p | 2.00p | 2.25p | 21,946 |
| Jun 4, 2025 | 2.38p | 2.48p | 2.00p | 2.25p | 596,258 |
| Jun 3, 2025 | 2.38p | 2.75p | 2.00p | 2.38p | 57,055 |
| Jun 2, 2025 | 2.25p | 2.75p | 2.00p | 2.38p | 1,103,005 |
| May 30, 2025 | 2.38p | 2.44p | 2.08p | 2.25p | 701,991 |
| May 29, 2025 | 2.08p | 2.74p | 1.97p | 2.38p | 5,213,697 |
| May 28, 2025 | 2.08p | 2.29p | 1.96p | 2.08p | 220,760 |
| May 27, 2025 | 2.13p | 2.40p | 2.20p | 2.08p | 355,157 |
| May 23, 2025 | 2.05p | 2.30p | 1.75p | 2.02p | 1,624,518 |
| May 22, 2025 | 2.25p | 2.23p | 1.91p | 2.05p | 589,841 |
| May 21, 2025 | 2.02p | 2.40p | 2.00p | 2.25p | 1,205,405 |
| May 20, 2025 | 2.20p | 2.01p | 1.85p | 2.02p | 1,014,975 |
| May 19, 2025 | 2.20p | 2.30p | 2.00p | 2.20p | 123,278 |
| May 16, 2025 | 2.25p | 2.40p | 2.04p | 2.20p | 633,549 |
| May 15, 2025 | 2.30p | 2.40p | 2.11p | 2.25p | 314,284 |
| May 14, 2025 | 2.63p | 2.50p | 2.10p | 2.30p | 1,141,622 |
| May 13, 2025 | 2.63p | 2.75p | 2.28p | 2.63p | 370,107 |
| May 12, 2025 | 2.65p | 2.75p | 2.50p | 2.63p | 509,032 |
| May 9, 2025 | 2.88p | 3.00p | 2.56p | 2.65p | 405,648 |
| May 8, 2025 | 3.13p | 3.50p | 2.80p | 2.88p | 596,142 |
| May 7, 2025 | 3.13p | 3.50p | 2.75p | 3.13p | 633,407 |
| May 6, 2025 | 3.13p | 3.50p | 2.75p | 3.13p | 65,431 |
| May 2, 2025 | 3.13p | 3.50p | 2.75p | 3.13p | 615,181 |
| May 1, 2025 | 3.00p | 3.50p | 2.86p | 3.30p | 775,605 |
| Apr 30, 2025 | 3.25p | 3.50p | 2.82p | 3.00p | 707,264 |
| Apr 29, 2025 | 3.63p | 3.63p | 3.00p | 3.25p | 1,436,490 |
| Apr 28, 2025 | 3.25p | 4.00p | 3.00p | 3.65p | 8,492,605 |
| Apr 25, 2025 | 1.38p | 4.00p | 1.25p | 3.00p | 20,593,629 |
| Apr 24, 2025 | 1.38p | 1.25p | 1.25p | 1.38p | 30,923 |
| Apr 23, 2025 | 1.38p | 1.33p | 1.33p | 1.38p | 8,457 |
| Apr 22, 2025 | 1.38p | 1.34p | 1.25p | 1.38p | 54,132 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.