UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.32 -0.61 (-0.74%) GOLD FUTURES
2,300.20 -2.70 (-0.12%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,602.73 -2,199.94 (-4.33%)
BSF Enterprise Plc (BSFA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:20PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.2450 | 5.2450 | 4.5750 | 5.0000 | 5.0000 | 325,653 |
| 29 Apr 2024 | 5.2500 | 5.3750 | 5.0000 | 5.2500 | 5.2500 | 216,173 |
| 26 Apr 2024 | 4.7500 | 5.5000 | 4.8990 | 5.2500 | 5.2500 | 1,388,523 |
| 25 Apr 2024 | 5.0000 | 4.9750 | 4.5000 | 4.7500 | 4.7500 | 212,134 |
| 24 Apr 2024 | 5.0000 | 5.3450 | 4.5000 | 5.0000 | 5.0000 | 441,610 |
| 23 Apr 2024 | 5.0000 | 5.3450 | 4.8100 | 5.0000 | 5.0000 | 101,100 |
| 22 Apr 2024 | 5.0000 | 5.4500 | 4.8100 | 5.0000 | 5.0000 | 193,981 |
| 19 Apr 2024 | 4.7500 | 5.0000 | 4.8100 | 5.0000 | 5.0000 | 50,989 |
| 18 Apr 2024 | 5.2500 | 5.1700 | 4.6000 | 4.6000 | 4.6000 | 186,288 |
| 17 Apr 2024 | 5.2500 | 5.2700 | 4.7700 | 5.2500 | 5.2500 | 476,801 |
| 16 Apr 2024 | 5.2500 | 5.3620 | 4.6600 | 5.2500 | 5.2500 | 1,822,203 |
| 15 Apr 2024 | 5.7500 | 5.6500 | 5.1660 | 5.2500 | 5.2500 | 590,152 |
| 12 Apr 2024 | 5.7500 | 5.7000 | 5.5100 | 5.7500 | 5.7500 | 325,698 |
| 11 Apr 2024 | 6.5000 | 6.6500 | 5.4600 | 5.7500 | 5.7500 | 2,242,581 |
| 10 Apr 2024 | 6.2500 | 6.4750 | 6.0750 | 6.2500 | 6.2500 | 204,029 |
| 09 Apr 2024 | 5.7500 | 6.5000 | 5.8000 | 6.2500 | 6.2500 | 389,355 |
| 08 Apr 2024 | 5.7500 | 5.9900 | 5.7500 | 5.7500 | 5.7500 | 35,702 |
| 05 Apr 2024 | 6.2500 | 6.3000 | 5.7000 | 5.7500 | 5.7500 | 25,213 |
| 04 Apr 2024 | 6.5000 | 6.5600 | 6.3000 | 6.3000 | 6.3000 | 297,751 |
| 03 Apr 2024 | 6.5000 | 6.7400 | 6.0500 | 6.4000 | 6.4000 | 144,878 |
| 02 Apr 2024 | 6.0000 | 6.5000 | 5.8500 | 6.5000 | 6.5000 | 1,500,148 |
| 28 Mar 2024 | 5.7500 | 6.3500 | 5.5550 | 5.9000 | 5.9000 | 2,130,871 |
| 27 Mar 2024 | 6.2500 | 6.0250 | 5.6800 | 5.7500 | 5.7500 | 892,443 |
| 26 Mar 2024 | 6.2500 | 6.4180 | 5.7750 | 6.2500 | 6.2500 | 1,205,879 |
| 25 Mar 2024 | 6.7500 | 6.9000 | 6.1360 | 6.2400 | 6.2400 | 875,008 |
| 22 Mar 2024 | 6.7500 | 6.9000 | 6.5250 | 6.7500 | 6.7500 | 70,293 |
| 21 Mar 2024 | 7.2500 | 7.0650 | 6.3500 | 6.7500 | 6.7500 | 1,609,951 |
| 20 Mar 2024 | 8.0000 | 7.7600 | 7.1000 | 7.2500 | 7.2500 | 1,458,431 |
| 19 Mar 2024 | 8.0000 | 8.1750 | 7.6000 | 8.0000 | 8.0000 | 676 |
| 18 Mar 2024 | 8.0000 | 8.3450 | 7.7600 | 8.0000 | 8.0000 | 377,884 |
| 15 Mar 2024 | 8.0000 | 8.3450 | 7.7600 | 8.0000 | 8.0000 | 1,904 |
| 14 Mar 2024 | 8.0000 | 8.3450 | 7.7000 | 8.0000 | 8.0000 | 68,865 |
| 13 Mar 2024 | 7.7500 | 8.3450 | 7.7350 | 8.0000 | 8.0000 | 136,658 |
| 12 Mar 2024 | 8.5000 | 8.4500 | 7.8110 | 7.7500 | 7.7500 | 428,230 |
| 11 Mar 2024 | 8.5000 | 8.5750 | 8.0500 | 8.5000 | 8.5000 | 103,957 |
| 08 Mar 2024 | 8.2500 | 8.8800 | 8.0500 | 8.5000 | 8.5000 | 755,556 |
| 07 Mar 2024 | 8.2500 | 8.4400 | 7.7500 | 8.2500 | 8.2500 | 960,228 |
| 06 Mar 2024 | 7.2500 | 8.0000 | 7.3510 | 7.7500 | 7.7500 | 842,735 |
| 05 Mar 2024 | 8.5000 | 8.7000 | 7.5000 | 7.7500 | 7.7500 | 1,233,435 |
| 04 Mar 2024 | 8.5000 | 8.7460 | 8.1550 | 8.3000 | 8.3000 | 123,561 |
| 01 Mar 2024 | 8.0000 | 8.8700 | 7.9000 | 8.5000 | 8.5000 | 1,215,469 |
| 29 Feb 2024 | 8.5000 | 8.9000 | 7.6800 | 8.0000 | 8.0000 | 2,708,939 |
| 28 Feb 2024 | 8.7500 | 8.7000 | 8.0750 | 8.5000 | 8.5000 | 1,207,822 |
| 27 Feb 2024 | 8.7500 | 8.9400 | 8.5250 | 8.7500 | 8.7500 | 24,540 |
| 26 Feb 2024 | 8.7500 | 9.0000 | 8.5000 | 8.7500 | 8.7500 | 708,641 |
| 23 Feb 2024 | 9.2500 | 9.4000 | 8.6100 | 8.7500 | 8.7500 | 1,524,858 |
| 22 Feb 2024 | 9.5000 | 10.0000 | 9.1100 | 9.2500 | 9.2500 | 871,778 |
| 21 Feb 2024 | 9.2500 | 9.4750 | 9.1000 | 9.2500 | 9.2500 | 241,913 |
| 20 Feb 2024 | 9.5000 | 9.8450 | 9.0500 | 9.2500 | 9.2500 | 572,558 |
| 19 Feb 2024 | 9.7500 | 9.9500 | 9.0500 | 9.5000 | 9.5000 | 1,039,958 |
| 16 Feb 2024 | 10.0000 | 10.3100 | 9.5250 | 9.7500 | 9.7500 | 264,669 |
| 15 Feb 2024 | 10.5000 | 10.7400 | 9.7400 | 10.0000 | 10.0000 | 881,491 |
| 14 Feb 2024 | 9.7500 | 11.0000 | 9.5250 | 10.5000 | 10.5000 | 2,386,162 |
| 13 Feb 2024 | 9.7500 | 9.8450 | 9.7700 | 9.7500 | 9.7500 | 25,252 |
| 12 Feb 2024 | 9.7500 | 9.9750 | 9.5000 | 9.7500 | 9.7500 | 57,954 |
| 09 Feb 2024 | 9.7500 | 10.5000 | 9.5000 | 9.7500 | 9.7500 | 595,916 |
| 08 Feb 2024 | 10.5000 | 11.0000 | 9.6930 | 9.7500 | 9.7500 | 1,783,145 |
| 07 Feb 2024 | 9.2500 | 10.8750 | 9.1750 | 10.5000 | 10.5000 | 1,682,581 |
| 06 Feb 2024 | 9.2500 | 9.5000 | 9.0250 | 9.2500 | 9.2500 | 837,873 |
| 05 Feb 2024 | 9.5000 | 9.7980 | 9.0250 | 9.2500 | 9.2500 | 374,217 |
| 02 Feb 2024 | 9.7500 | 9.7980 | 9.2500 | 9.5000 | 9.5000 | 86,740 |
| 01 Feb 2024 | 10.0000 | 10.1400 | 9.5000 | 9.7500 | 9.7500 | 546,509 |
| 31 Jan 2024 | 11.5000 | 11.4500 | 9.1550 | 10.0000 | 10.0000 | 5,778,999 |
| 30 Jan 2024 | 10.7500 | 12.4500 | 10.5500 | 11.7500 | 11.7500 | 1,475,047 |
| 29 Jan 2024 | 11.5000 | 11.2000 | 10.5250 | 10.7500 | 10.7500 | 252,642 |
| 26 Jan 2024 | 10.7500 | 11.4750 | 10.1250 | 11.5000 | 11.5000 | 786,329 |
| 25 Jan 2024 | 10.5000 | 11.0000 | 10.0000 | 10.7500 | 10.7500 | 389,878 |
| 24 Jan 2024 | 9.7500 | 10.9500 | 9.0000 | 10.6250 | 10.6250 | 1,840,637 |
| 23 Jan 2024 | 9.7500 | 10.0000 | 9.5000 | 9.7500 | 9.7500 | 247,931 |
| 22 Jan 2024 | 10.0000 | 10.3450 | 9.5100 | 9.7500 | 9.7500 | 465,851 |
| 19 Jan 2024 | 10.0000 | 10.3450 | 9.5500 | 10.0000 | 10.0000 | 27,401 |
| 18 Jan 2024 | 10.5000 | 10.3450 | 9.7770 | 10.0000 | 10.0000 | 96,586 |
| 17 Jan 2024 | 10.5000 | 10.3450 | 10.0000 | 10.5000 | 10.5000 | 375,346 |
| 16 Jan 2024 | 10.5000 | 10.5700 | 10.0280 | 10.5000 | 10.5000 | 262,511 |
| 15 Jan 2024 | 10.4800 | 10.8800 | 10.0250 | 10.5000 | 10.5000 | 698,274 |
| 12 Jan 2024 | 10.2500 | 10.4500 | 9.5250 | 10.0000 | 10.0000 | 770,418 |
| 11 Jan 2024 | 10.5000 | 11.0000 | 10.0500 | 10.2500 | 10.2500 | 368,093 |
| 10 Jan 2024 | 10.2500 | 10.9750 | 10.0000 | 10.5000 | 10.5000 | 598,535 |
| 09 Jan 2024 | 10.2500 | 10.3400 | 10.2200 | 10.2500 | 10.2500 | 302,364 |
| 08 Jan 2024 | 10.2500 | 10.4750 | 10.2200 | 10.2500 | 10.2500 | 140,729 |
| 05 Jan 2024 | 11.5000 | 11.5900 | 10.1500 | 10.2500 | 10.2500 | 3,030,200 |
| 04 Jan 2024 | 11.2500 | 11.9500 | 10.7330 | 11.5000 | 11.5000 | 160,391 |
| 03 Jan 2024 | 11.5000 | 11.6700 | 10.5750 | 11.2500 | 11.2500 | 748,310 |
| 02 Jan 2024 | 10.2500 | 11.9500 | 9.6500 | 11.5000 | 11.5000 | 719,669 |
| 29 Dec 2023 | 10.5000 | 10.8450 | 9.5750 | 10.2500 | 10.2500 | 188,264 |
| 28 Dec 2023 | 10.0000 | 11.0000 | 9.5600 | 10.5000 | 10.5000 | 353,273 |
| 27 Dec 2023 | 10.0000 | 10.3800 | 9.5600 | 10.0000 | 10.0000 | 34,748 |
| 22 Dec 2023 | 10.0000 | 10.3800 | 9.5600 | 10.0000 | 10.0000 | 7,589 |
| 21 Dec 2023 | 10.5000 | 10.9500 | 9.5600 | 10.0000 | 10.0000 | 156,196 |
| 20 Dec 2023 | 9.7500 | 10.9900 | 9.5050 | 10.5000 | 10.5000 | 1,016,330 |
| 19 Dec 2023 | 9.7500 | 9.8000 | 9.5050 | 9.7500 | 9.7500 | 20,700 |
| 18 Dec 2023 | 10.0000 | 9.8000 | 9.5250 | 9.7500 | 9.7500 | 138,333 |
| 15 Dec 2023 | 10.0000 | 9.9000 | 9.6220 | 10.0000 | 10.0000 | 117,426 |
| 14 Dec 2023 | 9.7500 | 9.9200 | 9.5500 | 10.0000 | 10.0000 | 348,800 |
| 13 Dec 2023 | 10.2500 | 10.0000 | 9.5250 | 9.7500 | 9.7500 | 447,026 |
| 12 Dec 2023 | 10.5000 | 10.4750 | 10.0000 | 10.2500 | 10.2500 | 61,993 |
| 11 Dec 2023 | 10.5000 | 10.4750 | 10.0000 | 10.5000 | 10.5000 | 63,157 |
| 08 Dec 2023 | 11.0000 | 11.4900 | 10.0000 | 10.5000 | 10.5000 | 712,639 |
| 07 Dec 2023 | 11.0000 | 11.4500 | 10.5700 | 11.0000 | 11.0000 | 228,171 |
| 06 Dec 2023 | 11.0000 | 10.9200 | 10.5000 | 11.0000 | 11.0000 | 205,077 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.