UK markets close in 6 hours 10 minutes

BSF Enterprise Plc (BSFA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
5.75+0.25 (+4.55%)
As of 10:36AM BST. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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-
06 Jul 20225.755.755.755.755.75-
05 Jul 20225.756.506.195.755.75136,100
04 Jul 20226.256.006.005.755.7560,000
01 Jul 20226.256.256.256.256.25-
30 Jun 20226.256.256.256.256.25-
29 Jun 20226.506.506.506.506.50-
28 Jun 20226.506.506.506.506.50-
27 Jun 20226.506.466.146.506.5032,955
24 Jun 20226.256.476.476.506.5015,197
23 Jun 20226.256.256.256.256.25-
22 Jun 20226.256.476.476.256.2515,258
21 Jun 20226.256.476.476.256.251,000
20 Jun 20226.256.256.256.256.25-
17 Jun 20226.256.136.136.256.2510,995
16 Jun 20227.257.006.476.256.2583,295
15 Jun 20227.257.507.217.257.25334,202
14 Jun 20227.257.257.257.257.25-
13 Jun 20227.257.377.007.257.25136,873
10 Jun 20227.257.377.377.257.2517,500
09 Jun 20227.257.257.257.257.25-
08 Jun 20227.257.257.257.257.25-
07 Jun 20227.507.267.067.257.25200,132
06 Jun 20227.507.687.267.507.5016,311
01 Jun 20227.757.957.227.507.50346,662
31 May 20228.257.637.557.757.75329,868
30 May 20228.258.658.078.258.2526,507
27 May 20228.258.688.678.258.2542,946
26 May 20228.508.758.228.258.2568,641
25 May 20228.508.848.508.508.5085,658
24 May 20229.258.988.608.508.50150,076
23 May 20229.009.408.669.259.25786,242
20 May 20229.009.189.099.009.0075,474
19 May 20229.009.378.959.009.00673,698
18 May 20229.5010.608.769.009.00551,430
17 May 20227.0010.906.009.009.001,406,815
16 May 20225.505.505.505.505.50-
13 May 20225.505.505.505.505.50-
12 May 20225.505.505.505.505.50-
11 May 20225.505.505.505.505.50-
10 May 20225.505.505.505.505.50-
09 May 20225.505.505.505.505.50-
06 May 20220.050.050.050.050.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...