Shares Magazine
2.25p-0.13 (-5.26%)30 May 2025, 15:26
Bsf Enterprise PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 1.38p | 1.34p | 1.25p | 1.38p | 54,132 |
| Apr 17, 2025 | 1.38p | 1.38p | 1.25p | 1.38p | 67,870 |
| Apr 16, 2025 | 1.38p | 1.34p | 1.25p | 1.38p | 35,280 |
| Apr 15, 2025 | 1.38p | 1.50p | 1.25p | 1.38p | 211,470 |
| Apr 14, 2025 | 1.38p | 1.50p | 1.50p | 1.38p | 663 |
| Apr 11, 2025 | 1.38p | 1.50p | 1.50p | 1.38p | 505 |
| Apr 10, 2025 | 1.38p | 1.35p | 1.34p | 1.38p | 27,080 |
| Apr 8, 2025 | 1.38p | 1.25p | 1.25p | 1.38p | 25,000 |
| Apr 7, 2025 | 1.38p | 1.35p | 1.25p | 1.38p | 42,077 |
| Apr 4, 2025 | 1.50p | 1.30p | 1.26p | 1.38p | 189,722 |
| Apr 3, 2025 | 1.50p | 1.27p | 1.25p | 1.50p | 384,000 |
| Apr 2, 2025 | 1.50p | 1.56p | 1.25p | 1.50p | 960,377 |
| Apr 1, 2025 | 1.50p | 1.57p | 1.35p | 1.50p | 21,500 |
| Mar 31, 2025 | 1.50p | 1.60p | 1.25p | 1.50p | 1,644 |
| Mar 28, 2025 | 1.50p | 1.50p | 1.50p | 1.50p | 40,706 |
| Mar 27, 2025 | 1.50p | 1.60p | 1.50p | 1.50p | 159,069 |
| Mar 26, 2025 | 1.38p | 1.60p | 1.35p | 1.50p | 467,393 |
| Mar 25, 2025 | 1.38p | 1.50p | 1.30p | 1.38p | 513,592 |
| Mar 24, 2025 | 1.63p | 1.50p | 1.27p | 1.38p | 338,804 |
| Mar 21, 2025 | 1.63p | 1.61p | 1.61p | 1.63p | 6,203 |
| Mar 20, 2025 | 1.63p | 1.61p | 1.61p | 1.63p | 3,086 |
| Mar 19, 2025 | 1.63p | 1.75p | 1.61p | 1.63p | 15,057 |
| Mar 18, 2025 | 1.65p | 1.75p | 1.27p | 1.63p | 453,521 |
| Mar 17, 2025 | 1.88p | 1.87p | 1.55p | 1.65p | 269,426 |
| Mar 14, 2025 | 1.88p | 1.87p | 1.87p | 1.88p | 4,140 |
| Mar 13, 2025 | 2.25p | 2.13p | 1.63p | 1.88p | 3,781,042 |
| Mar 12, 2025 | 2.15p | 2.40p | 2.00p | 2.25p | 448,039 |
| Mar 11, 2025 | 2.38p | 2.39p | 2.10p | 2.15p | 494,314 |
| Mar 10, 2025 | 2.38p | 2.49p | 2.28p | 2.38p | 246,489 |
| Mar 7, 2025 | 2.38p | 2.40p | 2.25p | 2.38p | 317,402 |
| Mar 6, 2025 | 2.38p | 2.50p | 2.32p | 2.38p | 231,931 |
| Mar 5, 2025 | 2.38p | 2.32p | 2.32p | 2.38p | 66,763 |
| Mar 4, 2025 | 2.38p | 2.49p | 2.25p | 2.38p | 15,800 |
| Mar 3, 2025 | 2.38p | 2.50p | 2.31p | 2.38p | 242,333 |
| Feb 28, 2025 | 2.38p | 2.50p | 2.27p | 2.38p | 93,782 |
| Feb 27, 2025 | 2.38p | 2.44p | 2.25p | 2.38p | 1,419,906 |
| Feb 26, 2025 | 2.55p | 2.50p | 2.30p | 2.38p | 420,608 |
| Feb 24, 2025 | 2.63p | 2.75p | 2.50p | 2.63p | 196,835 |
| Feb 20, 2025 | 2.63p | 2.69p | 2.50p | 2.63p | 251,361 |
| Feb 19, 2025 | 2.75p | 2.78p | 2.50p | 2.63p | 477,488 |
| Feb 18, 2025 | 2.75p | 2.79p | 2.79p | 2.75p | 50,000 |
| Feb 17, 2025 | 2.75p | 3.00p | 2.61p | 2.75p | 153,452 |
| Feb 14, 2025 | 2.75p | 2.80p | 2.50p | 2.75p | 111,216 |
| Feb 13, 2025 | 2.75p | 2.50p | 2.50p | 2.75p | 9 |
| Feb 12, 2025 | 2.75p | 2.59p | 2.59p | 2.75p | 113,513 |
| Feb 11, 2025 | 2.75p | 2.89p | 2.68p | 2.75p | 157,916 |
| Feb 10, 2025 | 2.89p | 3.00p | 2.66p | 2.75p | 73,932 |
| Feb 7, 2025 | 3.13p | 2.92p | 2.65p | 2.75p | 975,014 |
| Feb 6, 2025 | 3.13p | 3.25p | 2.75p | 3.13p | 520,335 |
| Feb 5, 2025 | 3.13p | 3.13p | 2.90p | 3.13p | 526,675 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |