UK markets closed

BSF Enterprise Plc (BSFA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
5.90+0.15 (+2.61%)
At close: 04:35PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20245.756.355.555.905.902,130,871
27 Mar 20246.256.035.685.755.75892,443
26 Mar 20246.256.425.786.256.251,205,879
25 Mar 20246.756.906.146.246.24875,008
22 Mar 20246.756.906.536.756.7570,293
21 Mar 20247.257.076.356.756.751,609,951
20 Mar 20248.007.767.107.257.251,458,431
19 Mar 20248.008.187.608.008.00676
18 Mar 20248.008.357.768.008.00377,884
15 Mar 20248.008.357.768.008.001,904
14 Mar 20248.008.357.708.008.0068,865
13 Mar 20247.758.357.748.008.00136,658
12 Mar 20248.508.457.817.757.75428,230
11 Mar 20248.508.578.058.508.50103,957
08 Mar 20248.258.888.058.508.50755,556
07 Mar 20248.258.447.758.258.25960,228
06 Mar 20247.258.007.357.757.75842,735
05 Mar 20248.508.707.507.757.751,233,435
04 Mar 20248.508.758.158.308.30123,561
01 Mar 20248.008.877.908.508.501,215,469
29 Feb 20248.508.907.688.008.002,708,939
28 Feb 20248.758.708.078.508.501,207,822
27 Feb 20248.758.948.528.758.7524,540
26 Feb 20248.759.008.508.758.75708,641
23 Feb 20249.259.408.618.758.751,524,858
22 Feb 20249.5010.009.119.259.25871,778
21 Feb 20249.259.489.109.259.25241,913
20 Feb 20249.509.859.059.259.25572,558
19 Feb 20249.759.959.059.509.501,039,958
16 Feb 202410.0010.319.529.759.75264,669
15 Feb 202410.5010.749.7410.0010.00881,491
14 Feb 20249.7511.009.5210.5010.502,386,162
13 Feb 20249.759.859.779.759.7525,252
12 Feb 20249.759.989.509.759.7557,954
09 Feb 20249.7510.509.509.759.75595,916
08 Feb 202410.5011.009.699.759.751,783,145
07 Feb 20249.2510.889.1810.5010.501,682,581
06 Feb 20249.259.509.029.259.25837,873
05 Feb 20249.509.809.029.259.25374,217
02 Feb 20249.759.809.259.509.5086,740
01 Feb 202410.0010.149.509.759.75546,509
31 Jan 202411.5011.459.1510.0010.005,778,999
30 Jan 202410.7512.4510.5511.7511.751,475,047
29 Jan 202411.5011.2010.5210.7510.75252,642
26 Jan 202410.7511.4810.1311.5011.50786,329
25 Jan 202410.5011.0010.0010.7510.75389,878
24 Jan 20249.7510.959.0010.6310.631,840,637
23 Jan 20249.7510.009.509.759.75247,931
22 Jan 202410.0010.359.519.759.75465,851
19 Jan 202410.0010.359.5510.0010.0027,401
18 Jan 202410.5010.359.7810.0010.0096,586
17 Jan 202410.5010.3510.0010.5010.50375,346
16 Jan 202410.5010.5710.0310.5010.50262,511
15 Jan 202410.4810.8810.0210.5010.50698,274
12 Jan 202410.2510.459.5210.0010.00770,418
11 Jan 202410.5011.0010.0510.2510.25368,093
10 Jan 202410.2510.9810.0010.5010.50598,535
09 Jan 202410.2510.3410.2210.2510.25302,364
08 Jan 202410.2510.4810.2210.2510.25140,729
05 Jan 202411.5011.5910.1510.2510.253,030,200
04 Jan 202411.2511.9510.7311.5011.50160,391
03 Jan 202411.5011.6710.5711.2511.25748,310
02 Jan 202410.2511.959.6511.5011.50719,669
29 Dec 202310.5010.859.5710.2510.25188,264
28 Dec 202310.0011.009.5610.5010.50353,273
27 Dec 202310.0010.389.5610.0010.0034,748
22 Dec 202310.0010.389.5610.0010.007,589
21 Dec 202310.5010.959.5610.0010.00156,196
20 Dec 20239.7510.999.5110.5010.501,016,330
19 Dec 20239.759.809.519.759.7520,700
18 Dec 202310.009.809.529.759.75138,333
15 Dec 202310.009.909.6210.0010.00117,426
14 Dec 20239.759.929.5510.0010.00348,800
13 Dec 202310.2510.009.529.759.75447,026
12 Dec 202310.5010.4810.0010.2510.2561,993
11 Dec 202310.5010.4810.0010.5010.5063,157
08 Dec 202311.0011.4910.0010.5010.50712,639
07 Dec 202311.0011.4510.5711.0011.00228,171
06 Dec 202311.0010.9210.5011.0011.00205,077
05 Dec 202311.0011.1810.5011.0011.0045,432
04 Dec 202311.0011.3510.5511.0011.00280,695
01 Dec 202312.0012.3010.5211.0011.00990,935
30 Nov 202310.5012.3910.5512.0012.001,721,696
29 Nov 202310.0011.279.6210.5010.501,053,385
28 Nov 20238.7510.448.6010.0010.003,348,220
27 Nov 20239.008.988.568.758.75133,907
24 Nov 20239.259.928.559.009.001,906,123
23 Nov 20239.259.508.579.009.00395,693
22 Nov 20239.509.549.019.259.25239,513
21 Nov 20239.509.689.189.509.50160,309
20 Nov 20239.509.689.139.509.50220,935
17 Nov 20239.509.709.139.509.50266,688
16 Nov 202310.0410.049.009.509.50568,051
15 Nov 202310.0010.139.5010.0010.00614,252
14 Nov 20238.7510.358.7610.0010.001,357,240
13 Nov 20239.009.478.688.758.75420,554
10 Nov 20238.009.487.629.109.101,683,505
09 Nov 20238.008.457.858.008.00146,956
08 Nov 20238.008.457.858.008.00182,710
07 Nov 20238.008.357.808.258.25269,447
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...