3.50p+0.00 (+0.00%)16 Sep 2024, 13:48
Bsf Enterprise PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 14, 2024 | 4.25p | 4.03p | 4.00p | 4.25p | 25,178 |
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 |
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 | 753.00 | 15.14 |
Ti Fluid Systems PLC | 166.40 | 14.13 |
Jtc PLC | 1,134.00 | 3.85 |
Jd Sports Fashion PLC | 154.30 | 3.63 |
Dowlais Group PLC | 62.05 | 3.24 |
Marks And Spencer Group PLC | 361.40 | 2.90 |
Fallers
Company | Price | % Chg |
---|---|---|
Phoenix Group Holdings PLC | 546.00 | -5.29 |
Trustpilot Group PLC | 220.00 | -3.72 |
Oxford Instruments PLC | 2,125.00 | -3.63 |
Close Brothers Group PLC | 520.00 | -3.44 |
Spire Healthcare Group PLC | 235.50 | -3.29 |
Melrose Industries PLC | 467.20 | -2.57 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.