1. Share Prices

  2. Bsf Enterprise PLC (BSFA)

4.75p+0.00 (+0.00%)16 May 2024, 15:34
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
May 16, 20244.75p4.74p4.63p4.75p158,055
May 15, 20244.75p4.95p4.63p4.75p163,460
May 14, 20244.75p4.85p4.85p4.75p20,270
May 13, 20244.75p4.97p4.63p4.75p144,681
May 10, 20245.00p5.45p4.56p4.75p920,655
May 9, 20245.00p5.45p4.63p5.00p4,263
May 7, 20245.00p5.45p4.63p5.00p208,520
May 3, 20244.75p5.45p4.89p5.00p102,489
May 2, 20244.75p4.97p4.63p4.75p102,144
May 1, 20245.00p5.28p4.66p4.75p60,114
Apr 30, 20245.25p5.25p4.58p5.00p325,653
Apr 29, 20245.25p5.38p5.00p5.25p216,173
Apr 26, 20244.75p5.50p4.90p5.25p1,388,523
Apr 25, 20245.00p4.97p4.50p4.75p212,134
Apr 24, 20245.00p5.34p4.50p5.00p441,610
Apr 23, 20245.00p5.34p4.81p5.00p101,100
Apr 22, 20245.00p5.45p4.81p5.00p193,981
Apr 19, 20244.75p5.00p4.81p5.00p50,989
Apr 18, 20245.25p5.17p4.60p4.60p186,288
Apr 17, 20245.25p5.27p4.77p5.25p476,801
Apr 16, 20245.25p5.36p4.66p5.25p1,822,203
Apr 15, 20245.75p5.65p5.17p5.25p590,152
Apr 12, 20245.75p5.70p5.51p5.75p325,698
Apr 11, 20246.50p6.65p5.46p5.75p2,242,581
Apr 10, 20246.25p6.47p6.08p6.25p204,029
Apr 9, 20245.75p6.50p5.80p6.25p389,355
Apr 8, 20245.75p5.99p5.75p5.75p35,702
Apr 5, 20246.25p6.30p5.70p5.75p25,213
Apr 4, 20246.50p6.56p6.30p6.30p297,751
Apr 3, 20246.50p6.74p6.05p6.40p144,878
Apr 2, 20246.00p6.50p5.85p6.50p1,500,148
Mar 28, 20245.75p6.35p5.55p5.90p2,130,871
Mar 27, 20246.25p6.03p5.68p5.75p892,443
Mar 26, 20246.25p6.42p5.78p6.25p1,205,879
Mar 25, 20246.75p6.90p6.14p6.24p875,008
Mar 22, 20246.75p6.90p6.53p6.75p70,293
Mar 21, 20247.25p7.07p6.35p6.75p1,609,951
Mar 20, 20248.00p7.76p7.10p7.25p1,458,431
Mar 19, 20248.00p8.18p7.60p8.00p676
Mar 18, 20248.00p8.35p7.76p8.00p377,884
Mar 15, 20248.00p8.35p7.76p8.00p1,904
Mar 14, 20248.00p8.35p7.70p8.00p68,865
Mar 13, 20247.75p8.35p7.74p8.00p136,658
Mar 12, 20248.50p8.45p7.81p7.75p428,230
Mar 11, 20248.50p8.57p8.05p8.50p103,957
Mar 8, 20248.25p8.88p8.05p8.50p755,556
Mar 7, 20248.25p8.44p7.75p8.25p960,228
Mar 6, 20247.25p8.00p7.35p7.75p842,735
Mar 5, 20248.50p8.70p7.50p7.75p1,233,435
Mar 4, 20248.50p8.75p8.15p8.30p123,561
123456
Showing 1 to 50 of 253

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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Watches Of Switzerland Group PLC405.0019.89
Future PLC1,030.0018.39
Bt Group PLC132.6017.19
Auction Technology Group PLC564.0014.63
Helios Towers PLC123.6011.96
Tbc Bank Group PLC2,670.005.53

Fallers

CompanyPrice% Chg
Sage Group PLC1,084.50-9.44
Easyjet PLC497.70-5.99
Spectris PLC3,148.00-4.66
Wizz Air Holdings PLC2,116.00-4.60
Convatec Group PLC255.40-4.06
Tritax Eurobox PLC59.60-3.87
Risers/fallers data from previous trading day. Today's data available from 8:15am.