Shares Magazine
4.03p-0.23 (-5.29%)14 Aug 2024, 09:08
Bsf Enterprise PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 13, 2024 | 4.25p | 4.47p | 4.00p | 4.25p | 58 |
| Aug 9, 2024 | 4.25p | 4.47p | 4.03p | 4.25p | 11,278 |
| Aug 8, 2024 | 4.25p | 4.40p | 4.00p | 4.25p | 23,132 |
| Aug 7, 2024 | 4.25p | 4.03p | 4.00p | 4.25p | 20,547 |
| Aug 6, 2024 | 4.50p | 4.05p | 4.03p | 4.25p | 100,617 |
| Aug 5, 2024 | 5.00p | 4.97p | 4.00p | 4.50p | 299,721 |
| Aug 2, 2024 | 5.25p | 5.24p | 4.55p | 5.00p | 216,292 |
| Aug 1, 2024 | 5.25p | 5.36p | 5.00p | 5.25p | 81,699 |
| Jul 31, 2024 | 5.25p | 5.05p | 5.00p | 5.25p | 34,250 |
| Jul 30, 2024 | 5.25p | 5.17p | 5.16p | 5.25p | 150,000 |
| Jul 29, 2024 | 5.25p | 5.22p | 5.00p | 5.25p | 271,000 |
| Jul 26, 2024 | 5.25p | 5.47p | 5.03p | 5.25p | 20,428 |
| Jul 25, 2024 | 5.75p | 5.53p | 5.03p | 5.25p | 96,358 |
| Jul 24, 2024 | 5.75p | 5.84p | 5.84p | 5.75p | 23,000 |
| Jul 23, 2024 | 5.50p | 6.33p | 5.50p | 5.75p | 1,276,144 |
| Jul 22, 2024 | 5.25p | 6.34p | 5.10p | 5.50p | 1,031,277 |
| Jul 19, 2024 | 4.25p | 5.47p | 4.38p | 5.25p | 1,482,184 |
| Jul 18, 2024 | 4.25p | 4.39p | 4.08p | 4.25p | 26,404 |
| Jul 17, 2024 | 4.25p | 4.39p | 4.08p | 4.25p | 17,292 |
| Jul 16, 2024 | 4.25p | 4.47p | 4.08p | 4.25p | 194,378 |
| Jul 15, 2024 | 4.50p | 4.58p | 4.05p | 4.50p | 341,088 |
| Jul 12, 2024 | 4.75p | 4.72p | 4.14p | 4.50p | 114,079 |
| Jul 11, 2024 | 4.75p | 4.50p | 4.50p | 4.75p | 19,820 |
| Jul 10, 2024 | 4.75p | 4.55p | 4.52p | 4.75p | 81,185 |
| Jul 9, 2024 | 4.75p | 4.70p | 4.52p | 4.75p | 79,840 |
| Jul 8, 2024 | 4.75p | 4.72p | 4.52p | 4.75p | 246,875 |
| Jul 5, 2024 | 4.75p | 4.57p | 4.53p | 4.75p | 4,021 |
| Jul 4, 2024 | 4.75p | 5.00p | 4.53p | 4.75p | 83,582 |
| Jul 3, 2024 | 4.75p | 4.80p | 4.50p | 4.50p | 57,897 |
| Jul 2, 2024 | 4.75p | 4.84p | 4.50p | 4.75p | 397,835 |
| Jul 1, 2024 | 5.25p | 5.30p | 4.60p | 4.75p | 210,749 |
| Jun 28, 2024 | 5.25p | 5.47p | 5.03p | 5.25p | 84,628 |
| Jun 27, 2024 | 5.50p | 5.25p | 5.00p | 5.25p | 280,138 |
| Jun 26, 2024 | 5.50p | 5.86p | 5.05p | 5.50p | 3,205 |
| Jun 25, 2024 | 5.50p | 5.87p | 5.21p | 5.50p | 57,658 |
| Jun 24, 2024 | 5.25p | 5.88p | 5.21p | 5.50p | 46,442 |
| Jun 21, 2024 | 5.25p | 5.50p | 5.25p | 5.25p | 60,460 |
| Jun 20, 2024 | 6.00p | 6.25p | 5.00p | 5.25p | 355,674 |
| Jun 19, 2024 | 6.00p | 6.45p | 5.68p | 6.00p | 371,792 |
| Jun 18, 2024 | 5.75p | 6.20p | 5.55p | 6.00p | 161,935 |
| Jun 17, 2024 | 5.75p | 6.28p | 5.18p | 5.50p | 1,065,521 |
| Jun 14, 2024 | 5.00p | 5.90p | 5.08p | 5.75p | 1,808,270 |
| Jun 13, 2024 | 3.90p | 4.99p | 4.20p | 5.00p | 2,032,794 |
| Jun 12, 2024 | 4.25p | 4.33p | 3.50p | 3.90p | 1,373,123 |
| Jun 11, 2024 | 4.75p | 4.50p | 4.00p | 4.25p | 1,014,183 |
| Jun 10, 2024 | 5.00p | 4.68p | 4.68p | 5.00p | 16,444 |
| Jun 7, 2024 | 5.00p | 5.33p | 4.68p | 5.00p | 36,224 |
| Jun 6, 2024 | 5.00p | 5.33p | 4.67p | 5.00p | 50,124 |
| Jun 4, 2024 | 4.75p | 4.85p | 4.65p | 5.00p | 41,847 |
| Jun 3, 2024 | 4.75p | 4.83p | 4.65p | 4.75p | 365,322 |
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 |
|---|---|---|
| Playtech PLC | 625.19 | 16.21 |
| Flutter Entertainment PLC | 16,240.00 | 10.82 |
| Jupiter Fund Management PLC | 82.67 | 5.85 |
| Dowlais Group PLC | 61.23 | 4.30 |
| Crest Nicholson Holdings PLC | 215.80 | 3.35 |
| Entain PLC | 604.80 | 4.02 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Target Healthcare Reit PLC | 78.97 | -3.93 |
| Balfour Beatty PLC | 396.60 | -3.17 |
| Rio Tinto PLC | 4,844.00 | -1.72 |
| Bh Macro Limited | 390.23 | -1.71 |
| Patria Private Equity Trust PLC | 539.59 | -1.54 |
| Anglo American PLC | 2,201.50 | -1.34 |