4.50p-0.25 (-5.26%)12 Jul 2024, 16:11
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bsf Enterprise PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 12, 20244.75p4.72p4.14p4.50p114,079
Jul 11, 20244.75p4.50p4.50p4.75p19,820
Jul 10, 20244.75p4.55p4.52p4.75p81,185
Jul 9, 20244.75p4.70p4.52p4.75p79,840
Jul 8, 20244.75p4.72p4.52p4.75p246,875
Jul 5, 20244.75p4.57p4.53p4.75p4,021
Jul 4, 20244.75p5.00p4.53p4.75p83,582
Jul 3, 20244.75p4.80p4.50p4.50p57,897
Jul 2, 20244.75p4.84p4.50p4.75p397,835
Jul 1, 20245.25p5.30p4.60p4.75p210,749
Jun 28, 20245.25p5.47p5.03p5.25p84,628
Jun 27, 20245.50p5.25p5.00p5.25p280,138
Jun 26, 20245.50p5.86p5.05p5.50p3,205
Jun 25, 20245.50p5.87p5.21p5.50p57,658
Jun 24, 20245.25p5.88p5.21p5.50p46,442
Jun 21, 20245.25p5.50p5.25p5.25p60,460
Jun 20, 20246.00p6.25p5.00p5.25p355,674
Jun 19, 20246.00p6.45p5.68p6.00p371,792
Jun 18, 20245.75p6.20p5.55p6.00p161,935
Jun 17, 20245.75p6.28p5.18p5.50p1,065,521
Jun 14, 20245.00p5.90p5.08p5.75p1,808,270
Jun 13, 20243.90p4.99p4.20p5.00p2,032,794
Jun 12, 20244.25p4.33p3.50p3.90p1,373,123
Jun 11, 20244.75p4.50p4.00p4.25p1,014,183
Jun 10, 20245.00p4.68p4.68p5.00p16,444
Jun 7, 20245.00p5.33p4.68p5.00p36,224
Jun 6, 20245.00p5.33p4.67p5.00p50,124
Jun 4, 20244.75p4.85p4.65p5.00p41,847
Jun 3, 20244.75p4.83p4.65p4.75p365,322
May 31, 20244.75p4.66p4.63p4.75p203,441
May 30, 20244.75p4.97p4.62p4.75p1,809
May 29, 20244.75p4.87p4.62p4.75p154,659
May 28, 20244.75p4.97p4.62p4.75p4,934
May 24, 20244.75p4.97p4.62p4.75p59,874
May 23, 20244.75p4.58p4.55p4.75p30,598
May 22, 20244.75p4.97p4.55p4.75p102,064
May 21, 20244.75p4.97p4.55p4.75p100,732
May 20, 20244.75p4.63p4.55p4.75p43,808
May 17, 20244.75p4.67p4.63p4.75p201,214
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
Showing 1 to 50 of 252