1. Share Prices

  2. Bsf Enterprise PLC (BSFA)

4.81p+0.21 (+4.57%)19 Apr 2024, 10:04
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
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
Mar 1, 20248.00p8.87p7.90p8.50p1,215,469
Feb 29, 20248.50p8.90p7.68p8.00p2,708,939
Feb 28, 20248.75p8.70p8.07p8.50p1,207,822
Feb 27, 20248.75p8.94p8.53p8.75p24,540
Feb 26, 20248.75p9.00p8.50p8.75p708,641
Feb 23, 20249.25p9.40p8.61p8.75p1,524,858
Feb 22, 20249.50p10.00p9.11p9.25p871,778
Feb 21, 20249.25p9.47p9.10p9.25p241,913
Feb 20, 20249.50p9.85p9.05p9.25p572,558
Feb 19, 20249.75p9.95p9.05p9.50p1,039,958
Feb 16, 202410.00p10.31p9.53p9.75p264,669
Feb 15, 202410.50p10.74p9.74p10.00p881,491
Feb 14, 20249.75p11.00p9.53p10.50p2,386,162
Feb 13, 20249.75p9.85p9.77p9.75p25,252
Feb 12, 20249.75p9.97p9.50p9.75p57,954
Feb 9, 20249.75p10.50p9.50p9.75p595,916
Feb 8, 202410.50p11.00p9.69p9.75p1,783,145
Feb 7, 20249.25p10.88p9.18p10.50p1,682,581
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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,501.509.08
Darktrace PLC475.903.82
Energean PLC1,013.003.26
W.A.G Payment Solutions PLC67.642.80
The Renewables Infrastructure Group Limited99.602.26
Ferrexpo PLC47.652.25

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.20-10.36
Man Group PLC254.64-5.20
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited441.00-3.71
Dr. Martens PLC67.80-2.93
Integrafin Holdings PLC288.00-2.70