UK markets closed

BSF Enterprise Plc (BSFA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
12.50-1.00 (-7.41%)
At close: 04:01PM GMT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202213.5013.0712.0012.5012.50835,329
24 Nov 202214.2515.5012.8513.5013.502,873,034
23 Nov 202210.7514.1010.6814.1014.104,904,898
22 Nov 202210.5010.859.6510.5010.501,200,028
21 Nov 202211.0011.3410.0010.5010.50726,599
18 Nov 202212.0012.4010.2711.0011.002,098,373
17 Nov 202210.5013.3410.0012.0012.006,702,767
16 Nov 202212.5013.009.2710.0010.0011,515,607
15 Nov 20226.0014.207.0012.2512.2521,857,353
14 Nov 20225.505.505.505.505.50-
11 Nov 20225.505.505.505.505.50-
10 Nov 20225.505.185.185.505.505,000
09 Nov 20225.505.505.505.505.50-
08 Nov 20225.505.505.505.505.50-
07 Nov 20225.505.895.185.505.5057,626
04 Nov 20225.505.505.505.505.50-
03 Nov 20225.256.305.005.755.75491,069
02 Nov 20225.255.255.255.255.25-
01 Nov 20225.255.255.255.255.25-
31 Oct 20225.255.475.475.255.251,601
28 Oct 20225.255.255.255.255.25-
27 Oct 20225.255.475.475.255.2525,000
26 Oct 20225.255.255.255.255.25-
25 Oct 20225.255.495.005.255.25255,000
24 Oct 20225.505.505.505.505.50-
21 Oct 20225.505.505.505.505.50-
20 Oct 20225.505.505.505.505.50-
19 Oct 20225.755.505.505.505.5050,000
18 Oct 20225.755.905.505.755.7530,000
17 Oct 20225.755.755.755.755.75-
14 Oct 20225.755.755.755.755.75-
13 Oct 20226.135.925.505.755.75370,000
12 Oct 20226.136.136.136.136.13-
11 Oct 20226.386.386.386.386.38-
10 Oct 20226.386.386.386.386.38-
07 Oct 20226.386.386.386.386.38-
06 Oct 20225.506.455.506.386.38327,179
05 Oct 20225.505.505.505.505.50-
04 Oct 20225.505.505.505.505.50-
03 Oct 20225.755.555.555.755.7547,692
30 Sept 20225.755.755.755.755.75-
29 Sept 20225.756.256.255.755.75150,000
28 Sept 20225.755.755.755.755.75-
27 Sept 20225.505.335.335.505.5036,621
26 Sept 20226.256.376.006.006.00410,682
23 Sept 20226.256.256.256.256.25-
22 Sept 20226.256.006.006.006.008,594
21 Sept 20226.256.386.006.256.2558,066
20 Sept 20226.386.326.006.256.25125,000
16 Sept 20226.636.006.006.386.38175,000
15 Sept 20226.636.636.636.636.63-
14 Sept 20226.506.886.506.636.63106,248
13 Sept 20226.256.486.486.506.5050,000
12 Sept 20226.256.256.256.256.25-
09 Sept 20227.007.006.006.256.25237,722
08 Sept 20227.257.257.257.257.25-
07 Sept 20227.257.386.257.257.25205,487
06 Sept 20227.257.406.007.257.2597,689
05 Sept 20227.756.756.757.257.2515,258
02 Sept 20220.080.080.080.080.08-
01 Sept 20220.080.080.080.080.08-
31 Aug 20220.080.080.080.080.08-
30 Aug 20220.080.080.080.080.08-
26 Aug 20220.080.080.080.080.08-
25 Aug 20220.080.080.080.080.08-
24 Aug 20220.080.080.080.080.08-
23 Aug 20220.080.080.080.080.08-
22 Aug 20220.080.080.080.080.08-
19 Aug 20227.757.757.757.757.75-
18 Aug 20227.757.757.757.757.75-
17 Aug 20227.758.056.857.757.7556,019
16 Aug 20227.758.208.207.757.751,213
15 Aug 20227.758.208.207.757.75462
12 Aug 20227.758.206.857.757.7525,000
11 Aug 20227.757.757.757.757.75-
10 Aug 20227.758.207.137.757.756,251
09 Aug 20227.508.388.387.757.755,000
08 Aug 20227.507.507.507.507.50-
05 Aug 20227.507.507.507.507.50-
04 Aug 20227.507.507.507.507.50-
03 Aug 20227.507.507.507.507.50-
02 Aug 20227.508.407.507.507.5060,000
01 Aug 20227.508.407.507.507.5041,904
29 Jul 20227.508.447.507.507.5095,000
28 Jul 20227.507.507.507.507.50-
27 Jul 20227.508.318.317.507.5010,000
26 Jul 20228.257.507.507.507.5080,000
25 Jul 20228.258.258.258.258.25-
22 Jul 20228.509.008.008.258.25390,000
21 Jul 20227.009.007.908.508.50542,479
20 Jul 20227.008.008.007.007.0016,000
19 Jul 20227.007.857.857.007.0035,115
18 Jul 20226.757.507.437.007.0027,895
15 Jul 20226.756.946.946.756.7524,000
14 Jul 20225.756.976.006.756.75925,000
13 Jul 20225.755.755.755.755.75-
12 Jul 20225.755.755.755.755.75-
11 Jul 20225.755.755.755.755.75-
08 Jul 20225.755.755.755.755.75-
07 Jul 20225.755.755.755.755.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...