2.00p+0.00 (+0.00%)17 Jul 2025, 16:01
Bsf Enterprise PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 17, 2025 | 2.00p | 2.25p | 1.85p | 2.00p | 754,721 |
Jul 16, 2025 | 2.00p | 1.85p | 1.85p | 2.00p | 51,862 |
Jul 15, 2025 | 2.00p | 2.10p | 1.81p | 2.00p | 52,671 |
Jul 14, 2025 | 2.00p | 1.85p | 1.75p | 2.00p | 1,097 |
Jul 11, 2025 | 2.00p | 2.25p | 1.75p | 2.00p | 49,879 |
Jul 10, 2025 | 1.75p | 2.20p | 1.81p | 2.00p | 351,905 |
Jul 9, 2025 | 1.75p | 1.64p | 1.50p | 1.75p | 59,359 |
Jul 8, 2025 | 1.88p | 2.00p | 1.74p | 1.75p | 461,092 |
Jul 7, 2025 | 1.88p | 1.98p | 1.75p | 1.88p | 403,795 |
Jul 3, 2025 | 1.88p | 1.97p | 1.75p | 1.88p | 165,367 |
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 |
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 |
---|---|---|
Ocado Group PLC | 279.00 | 18.47 |
Diploma PLC | 5,220.00 | 6.44 |
Frasers Group PLC | 678.50 | 5.19 |
Renishaw PLC | 2,970.00 | 4.21 |
Dunelm Group PLC | 1,187.00 | 4.03 |
Ncc Group PLC | 147.20 | 3.95 |
Fallers
Company | Price | % Chg |
---|---|---|
Coats Group PLC | 72.00 | -12.30 |
Ocean Wilsons (Holdings) LD | 1,400.00 | -5.41 |
Easyjet PLC | 500.00 | -4.91 |
Premier Foods PLC | 187.60 | -3.00 |
Endeavour Mining PLC | 2,172.00 | -2.69 |
Hays PLC | 64.80 | -2.19 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.