1. Share Prices

  2. Bsf Enterprise PLC (BSFA)

2.38p+0.00 (+0.00%)27 Dec 2024, 16:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bsf Enterprise PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 27, 20242.38p2.50p2.28p2.38p11,240
Dec 24, 20242.38p2.50p2.50p2.38p620,000
Dec 23, 20242.38p2.50p2.28p2.38p17,511
Dec 20, 20242.38p2.50p2.40p2.38p30,822
Dec 18, 20242.38p2.50p2.25p2.38p215,614
Dec 17, 20242.38p2.50p2.42p2.38p2,191
Dec 16, 20242.38p2.50p2.25p2.38p67,318
Dec 13, 20242.38p2.26p2.26p2.38p179,968
Dec 12, 20242.38p2.47p2.44p2.38p110,426
Dec 11, 20242.38p2.50p2.26p2.38p20,398
Dec 10, 20242.75p3.00p2.48p2.38p150,130
Dec 9, 20242.75p3.00p2.50p2.75p100
Dec 6, 20242.75p2.77p2.50p2.75p78,490
Dec 5, 20242.75p2.80p2.50p2.75p1,486
Dec 4, 20242.75p2.57p2.55p2.75p504,515
Dec 3, 20242.75p3.00p2.50p2.75p179,291
Dec 2, 20242.75p2.80p2.57p2.75p271,070
Nov 29, 20242.88p2.82p2.75p2.75p377,101
Nov 28, 20242.88p2.83p2.75p2.88p18,962
Nov 27, 20242.88p2.90p2.76p2.88p221,161
Nov 26, 20242.88p3.00p2.75p2.88p52
Nov 25, 20242.88p2.99p2.75p2.88p434,673
Nov 22, 20242.88p2.97p2.75p2.88p16,673
Nov 21, 20242.88p3.00p2.81p2.88p40,071
Nov 20, 20242.75p3.00p2.50p2.88p428,065
Nov 19, 20243.25p3.06p2.50p2.75p330,469
Nov 18, 20243.25p3.00p3.00p3.25p297
Nov 15, 20243.25p3.50p3.06p3.25p1,703
Nov 14, 20243.25p3.21p3.21p3.25p150,000
Nov 13, 20243.25p3.21p3.21p3.25p9,455
Nov 12, 20243.75p4.00p3.00p3.25p502,240
Nov 11, 20243.75p3.85p3.50p3.75p392,956
Nov 8, 20243.50p3.98p3.40p3.75p314,454
Nov 7, 20243.50p3.17p3.00p3.50p2,528
Nov 6, 20243.25p3.50p3.17p3.50p233,043
Nov 5, 20243.25p3.40p3.08p3.25p436,536
Nov 4, 20243.25p3.48p3.00p3.25p2,177
Nov 1, 20243.25p3.50p3.00p3.25p53,353
Oct 31, 20243.25p3.35p3.00p3.25p43,336
Oct 30, 20243.63p3.50p3.17p3.25p157,867
Oct 29, 20243.75p3.70p3.50p3.63p145,860
Oct 28, 20243.75p3.67p3.50p3.75p206,484
Oct 25, 20243.75p4.00p3.50p3.75p115
Oct 24, 20243.75p3.75p3.75p3.75p137,703
Oct 23, 20243.75p4.00p3.72p3.75p149,441
Oct 22, 20243.75p3.90p3.50p3.75p232,918
Oct 21, 20243.75p3.92p3.50p3.75p35,460
Oct 18, 20243.75p3.77p3.50p3.75p15,002
Oct 17, 20244.00p4.08p3.75p3.75p169,966
Oct 16, 20244.50p4.50p4.50p4.00p950
12345
Showing 1 to 50 of 246

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC640.007.02
Ferrexpo PLC113.003.29
Alpha Group International PLC2,290.003.15
Vistry Group PLC563.002.83
Centrica PLC131.852.21
Goodwin PLC7,820.002.09
Risers/fallers data from previous trading day. Today's data available from 8:15am.