Trending Tickers

Investor updates on the companies which are headlining the news

BSF Enterprise Plc (BSFA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

11.00

-0.25

(-2.22%)

At close: 03:08PM BST

Time period:

22 Sept 2022 - 22 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2023	0.00	0.00	0.00	11.00	11.00	287,658
20 Sept 2023	10.25	11.50	10.13	11.25	11.25	1,116,693
19 Sept 2023	10.75	10.69	10.10	10.25	10.25	804,974
18 Sept 2023	11.50	11.42	10.11	10.75	10.75	1,168,329
15 Sept 2023	11.25	12.40	11.00	11.25	11.25	1,298,538
14 Sept 2023	11.88	11.72	10.70	11.00	11.00	575,130
13 Sept 2023	12.00	12.00	11.50	11.88	11.88	133,995
12 Sept 2023	12.00	12.20	11.67	12.00	12.00	660,042
11 Sept 2023	12.75	13.48	11.16	12.00	12.00	1,480,052
08 Sept 2023	13.50	13.40	12.17	12.75	12.75	1,322,692
07 Sept 2023	13.75	13.77	13.00	13.50	13.50	351,653
06 Sept 2023	13.75	13.98	13.38	13.75	13.75	132,136
05 Sept 2023	13.50	14.25	13.50	13.75	13.75	455,818
04 Sept 2023	13.25	14.84	13.17	13.50	13.50	1,234,530
01 Sept 2023	12.50	13.49	12.85	13.25	13.25	739,984
31 Aug 2023	12.00	12.89	11.70	12.50	12.50	410,736
30 Aug 2023	11.75	12.15	11.50	12.00	12.00	911,807
29 Aug 2023	12.00	12.00	11.53	12.00	12.00	273,698
25 Aug 2023	12.00	12.10	11.60	12.00	12.00	91,318
24 Aug 2023	12.00	12.15	11.60	12.00	12.00	32,778
23 Aug 2023	12.88	12.85	11.63	12.00	12.00	257,397
22 Aug 2023	12.88	12.98	12.26	12.88	12.88	54,825
21 Aug 2023	13.00	13.43	12.27	12.88	12.88	133,379
18 Aug 2023	13.63	13.77	12.53	13.00	13.00	250,797
17 Aug 2023	12.75	13.84	12.61	13.63	13.63	441,279
16 Aug 2023	13.25	13.25	12.51	12.75	12.75	323,747
15 Aug 2023	13.50	13.44	13.03	13.25	13.25	431,421
14 Aug 2023	13.75	13.89	13.26	13.50	13.50	275,098
11 Aug 2023	12.88	14.23	12.88	13.75	13.75	785,021
10 Aug 2023	12.63	13.50	12.53	13.00	13.00	937,024
09 Aug 2023	11.75	12.84	10.68	12.63	12.63	2,315,727
08 Aug 2023	12.13	11.86	11.61	11.75	11.75	266,324
07 Aug 2023	12.25	12.31	11.67	12.13	12.13	140,182
04 Aug 2023	11.50	13.49	11.72	12.25	12.25	3,313,813
03 Aug 2023	12.00	12.40	11.50	11.50	11.50	560,820
02 Aug 2023	10.05	12.25	9.82	12.00	12.00	2,010,964
01 Aug 2023	10.25	10.30	9.81	10.05	10.05	693,440
31 Jul 2023	11.00	10.90	9.90	10.25	10.25	880,981
28 Jul 2023	11.00	11.30	10.86	11.00	11.00	147,538
27 Jul 2023	11.00	11.30	10.78	11.00	11.00	114,909
26 Jul 2023	11.25	11.30	10.53	11.00	11.00	899,707
25 Jul 2023	11.25	11.50	11.16	11.25	11.25	294,283
24 Jul 2023	11.63	11.27	11.03	11.25	11.25	243,772
21 Jul 2023	11.63	11.66	11.31	11.63	11.63	185,126
20 Jul 2023	11.50	11.74	11.33	11.63	11.63	327,963
19 Jul 2023	11.75	11.88	11.68	11.75	11.75	208,056
18 Jul 2023	12.25	12.10	11.67	11.75	11.75	690,487
17 Jul 2023	13.00	13.75	11.85	12.25	12.25	1,935,582
14 Jul 2023	13.00	13.24	12.68	13.00	13.00	317,384
13 Jul 2023	13.00	13.25	12.75	13.00	13.00	127,850
12 Jul 2023	13.50	13.93	12.82	13.00	13.00	294,402
11 Jul 2023	12.88	14.20	13.16	13.50	13.50	1,038,642
10 Jul 2023	11.75	13.49	11.90	12.88	12.88	1,110,129
07 Jul 2023	11.75	12.47	11.55	11.75	11.75	756,836
06 Jul 2023	11.25	12.00	10.75	11.75	11.75	1,370,967
05 Jul 2023	11.50	11.30	11.00	11.25	11.25	156,065
04 Jul 2023	11.75	11.80	11.19	11.50	11.50	180,705
03 Jul 2023	11.60	12.20	11.33	11.75	11.75	515,595
30 Jun 2023	11.00	11.50	10.78	11.35	11.35	555,334
29 Jun 2023	11.25	11.79	10.50	10.75	10.75	847,158
28 Jun 2023	13.00	12.63	11.10	11.25	11.25	1,581,990
27 Jun 2023	12.75	12.95	12.50	12.75	12.75	532,325
26 Jun 2023	13.00	13.14	12.63	12.75	12.75	439,824
23 Jun 2023	12.00	14.39	11.81	12.75	12.75	2,817,043
22 Jun 2023	12.50	12.62	11.63	12.00	12.00	748,905
21 Jun 2023	12.50	12.50	12.00	12.50	12.50	235,403
20 Jun 2023	12.50	12.79	12.10	12.50	12.50	249,220
19 Jun 2023	13.00	12.89	12.22	12.50	12.50	238,089
16 Jun 2023	11.75	13.50	11.16	13.00	13.00	1,784,413
15 Jun 2023	11.75	11.70	11.50	11.75	11.75	114,320
14 Jun 2023	11.75	11.74	11.52	11.75	11.75	326,467
13 Jun 2023	11.75	12.00	11.63	11.75	11.75	151,438
12 Jun 2023	12.63	12.55	11.59	11.75	11.75	856,272
09 Jun 2023	13.25	13.11	12.32	12.60	12.60	554,727
08 Jun 2023	13.50	13.65	13.06	13.25	13.25	332,854
07 Jun 2023	13.75	13.74	13.06	13.75	13.75	463,451
06 Jun 2023	13.50	13.95	13.00	13.75	13.75	488,708
05 Jun 2023	13.50	14.00	13.23	13.50	13.50	465,773
02 Jun 2023	13.25	13.87	13.33	13.50	13.50	505,920
01 Jun 2023	13.25	13.75	13.09	13.25	13.25	418,735
31 May 2023	14.25	14.06	13.05	13.25	13.25	1,222,746
30 May 2023	16.25	16.90	13.65	14.25	14.25	2,910,801
26 May 2023	14.00	16.40	14.40	15.75	15.75	2,018,331
25 May 2023	12.88	14.44	12.85	14.00	14.00	1,105,865
24 May 2023	12.75	13.00	12.52	12.75	12.75	451,998
23 May 2023	13.25	13.40	12.64	12.75	12.75	572,267
22 May 2023	13.63	14.40	13.01	13.25	13.25	979,214
19 May 2023	13.38	14.00	13.27	13.63	13.63	1,105,140
18 May 2023	13.25	13.93	13.20	13.63	13.63	701,399
17 May 2023	13.13	13.39	13.00	13.25	13.25	238,104
16 May 2023	13.38	13.90	13.00	13.10	13.10	1,238,793
15 May 2023	14.25	15.40	13.11	13.38	13.38	2,013,561
12 May 2023	14.25	14.50	13.64	14.13	14.13	1,429,628
11 May 2023	15.50	15.10	14.06	14.40	14.40	1,136,290
10 May 2023	15.25	15.40	15.00	15.50	15.50	454,033
09 May 2023	15.63	15.44	15.00	15.10	15.10	213,737
05 May 2023	16.00	15.79	15.06	15.63	15.63	656,342
04 May 2023	16.00	15.98	15.55	16.00	16.00	132,344
03 May 2023	15.75	15.99	15.11	16.00	16.00	1,459,154
02 May 2023	15.75	15.73	15.53	15.75	15.75	96,434
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22532,238.39-332.64(-1.02%)

HANG SENG17,655.410.00(0.00%)

CRUDE OIL89.88+0.25(+0.28%)

GOLD FUTURES1,943.30+3.70(+0.19%)

DOW34,070.42-370.46(-1.08%)

Bitcoin GBP21,696.84-275.52(-1.25%)

Trending Tickers

BSF Enterprise Plc (BSFA.L)

NIKKEI 225
32,238.39
-332.64(-1.02%)

HANG SENG
17,655.41
0.00(0.00%)

CRUDE OIL
89.88
+0.25(+0.28%)

GOLD FUTURES
1,943.30
+3.70(+0.19%)

DOW
34,070.42
-370.46(-1.08%)

Bitcoin GBP
21,696.84
-275.52(-1.25%)