Market data

Select a section

BSF Enterprise

(BSFA)
Sector: Open End and Miscellaneous Investment Vehicles
2.88p
0.00p 0.00
Last updated: 11:43:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2.88p 2.97p 2.75p 2.88p 16,673
21/11/2024 2.88p 3.00p 2.81p 2.88p 40,071
20/11/2024 2.75p 3.00p 2.50p 2.88p 428,065
19/11/2024 3.25p 3.25p 2.50p 2.75p 330,469
18/11/2024 3.25p 3.25p 3.00p 3.25p 297
15/11/2024 3.25p 3.50p 3.06p 3.25p 1,703
14/11/2024 3.25p 3.25p 3.21p 3.25p 150,000
13/11/2024 3.25p 3.25p 3.21p 3.25p 9,455
12/11/2024 3.75p 4.00p 3.00p 3.25p 502,240
11/11/2024 3.75p 3.85p 3.50p 3.75p 392,956
08/11/2024 3.50p 3.98p 3.40p 3.75p 164,454
07/11/2024 3.50p 3.50p 3.00p 3.50p 2,528
06/11/2024 3.25p 3.50p 3.17p 3.50p 233,043
05/11/2024 3.25p 3.40p 3.08p 3.25p 436,536
04/11/2024 3.25p 3.48p 3.00p 3.25p 2,177
01/11/2024 3.25p 3.50p 3.00p 3.25p 53,353
31/10/2024 3.25p 3.35p 3.00p 3.25p 43,336
30/10/2024 3.63p 3.63p 3.17p 3.25p 157,867
29/10/2024 3.75p 3.75p 3.50p 3.63p 145,860
28/10/2024 3.75p 3.75p 3.50p 3.75p 206,484
25/10/2024 3.75p 4.00p 3.50p 3.75p 115
24/10/2024 3.75p 4.25p 3.73p 3.75p 136,627
23/10/2024 3.75p 4.00p 3.72p 3.75p 149,441
22/10/2024 3.75p 3.90p 3.50p 3.75p 232,918
21/10/2024 3.75p 3.93p 3.50p 3.75p 35,460
18/10/2024 3.75p 3.77p 3.50p 3.75p 15,002
17/10/2024 4.00p 4.08p 3.75p 3.75p 169,966
16/10/2024 4.00p 4.50p 4.00p 4.00p 950
15/10/2024 4.00p 4.00p 3.50p 4.00p 22
14/10/2024 4.00p 4.09p 3.50p 4.00p 52,749
11/10/2024 4.00p 4.00p 3.82p 4.00p 31,666
10/10/2024 4.00p 4.09p 4.00p 4.00p 10,000
09/10/2024 4.00p 4.09p 3.60p 4.00p 49,543
08/10/2024 4.00p 4.09p 4.00p 4.00p 2,433
07/10/2024 4.00p 4.50p 4.00p 4.00p 5
04/10/2024 4.00p 4.50p 3.76p 4.00p 157,269
03/10/2024 4.00p 4.00p 3.50p 4.00p 27,510
02/10/2024 4.00p 4.50p 3.71p 4.00p 10,467
01/10/2024 4.00p 4.50p 3.50p 4.00p 253
30/09/2024 3.75p 4.20p 3.75p 4.00p 31,502
27/09/2024 4.00p 4.00p 3.50p 3.75p 21,112
26/09/2024 4.50p 4.50p 3.67p 4.00p 615,103
25/09/2024 4.50p 5.00p 4.32p 4.50p 677,331
24/09/2024 3.75p 5.00p 3.75p 4.50p 2,696,095
23/09/2024 3.75p 4.00p 3.50p 3.75p 104,426
20/09/2024 3.75p 4.00p 3.75p 3.75p 54,916
19/09/2024 3.25p 3.84p 3.00p 3.75p 635,051
18/09/2024 3.25p 3.29p 3.18p 3.25p 63,045
17/09/2024 3.50p 3.50p 3.00p 3.25p 110
16/09/2024 3.50p 4.00p 3.00p 3.50p 97,561
13/09/2024 3.75p 4.00p 3.00p 3.75p 430,810
12/09/2024 3.75p 3.75p 3.50p 3.75p 5,540
11/09/2024 3.75p 3.75p 3.67p 3.75p 30,000
10/09/2024 3.75p 4.00p 3.67p 3.75p 2,184
09/09/2024 3.75p 3.75p 3.65p 3.75p 35,324
06/09/2024 3.75p 3.89p 3.50p 3.75p 101,080
05/09/2024 3.75p 3.76p 3.75p 3.75p 60,000
04/09/2024 3.75p 3.94p 3.75p 3.75p 147,961
03/09/2024 4.25p 4.25p 3.50p 3.75p 317,561
02/09/2024 4.25p 4.25p 4.00p 4.25p 15,365
30/08/2024 4.25p 4.25p 4.00p 4.25p 19,649
29/08/2024 4.25p 4.50p 4.25p 4.25p 47,511
28/08/2024 4.25p 4.30p 4.00p 4.25p 20,122
27/08/2024 4.25p 4.25p 4.06p 4.25p 128,851
26/08/2024 4.25p 4.25p 4.10p 4.25p 0
23/08/2024 4.25p 4.25p 4.10p 4.25p 0
22/08/2024 4.25p 4.25p 4.10p 4.25p 0
21/08/2024 4.25p 4.25p 4.10p 4.25p 0
20/08/2024 4.25p 4.33p 4.04p 4.25p 331,310
19/08/2024 4.25p 4.37p 4.03p 4.25p 73,275
16/08/2024 4.25p 4.37p 4.00p 4.25p 66,538
15/08/2024 4.25p 4.48p 4.00p 4.00p 17,379
14/08/2024 4.25p 4.25p 4.00p 4.25p 25,178
13/08/2024 4.25p 4.48p 4.00p 4.25p 58
12/08/2024 4.50p 4.50p 4.10p 4.25p 0
09/08/2024 4.25p 4.48p 4.03p 4.25p 11,278
08/08/2024 4.25p 4.40p 4.00p 4.25p 23,132
07/08/2024 4.25p 4.25p 4.00p 4.25p 20,547
06/08/2024 4.50p 4.50p 4.03p 4.25p 100,617
05/08/2024 5.00p 5.00p 4.00p 4.50p 299,721
02/08/2024 5.25p 5.25p 4.55p 5.00p 216,292
01/08/2024 5.25p 5.36p 5.01p 5.25p 81,699
31/07/2024 5.25p 5.25p 5.00p 5.25p 34,250
30/07/2024 5.25p 5.25p 5.16p 5.25p 150,000
29/07/2024 5.25p 5.25p 5.00p 5.25p 271,000
26/07/2024 5.25p 5.48p 5.03p 5.25p 20,428
25/07/2024 5.75p 5.75p 5.03p 5.25p 96,358
24/07/2024 5.75p 5.85p 5.75p 5.75p 23,000
23/07/2024 5.50p 6.33p 5.50p 5.75p 1,276,144
22/07/2024 5.25p 6.35p 5.10p 5.50p 1,031,277
19/07/2024 4.25p 5.48p 4.25p 5.25p 1,482,184
18/07/2024 4.25p 4.39p 4.08p 4.25p 26,404
17/07/2024 4.25p 4.39p 4.08p 4.25p 17,292
16/07/2024 4.25p 4.48p 4.08p 4.25p 194,378
15/07/2024 4.50p 4.58p 4.05p 4.50p 341,088
12/07/2024 4.75p 4.75p 4.14p 4.50p 114,079
11/07/2024 4.75p 4.75p 4.50p 4.75p 19,820
10/07/2024 4.75p 4.75p 4.52p 4.75p 81,185
09/07/2024 4.75p 4.75p 4.52p 4.75p 79,840
08/07/2024 4.75p 4.75p 4.52p 4.75p 246,875
05/07/2024 4.75p 4.75p 4.53p 4.75p 4,021
04/07/2024 4.75p 5.00p 4.53p 4.75p 83,582
03/07/2024 4.75p 4.80p 4.50p 4.50p 57,897
02/07/2024 4.75p 4.84p 4.50p 4.75p 397,835
01/07/2024 5.25p 5.30p 4.60p 4.75p 210,749
28/06/2024 5.25p 5.48p 5.03p 5.25p 84,628
27/06/2024 5.50p 5.50p 5.00p 5.25p 280,138
26/06/2024 5.50p 5.86p 5.05p 5.50p 3,205
25/06/2024 5.50p 5.87p 5.22p 5.50p 57,658
24/06/2024 5.25p 5.88p 5.22p 5.50p 46,442
21/06/2024 5.25p 5.50p 5.25p 5.25p 60,460
20/06/2024 6.00p 6.25p 5.00p 5.25p 355,674
19/06/2024 6.00p 6.45p 5.68p 6.00p 371,792
18/06/2024 5.75p 6.20p 5.55p 6.00p 161,935
17/06/2024 5.75p 6.28p 5.18p 5.50p 1,065,521
14/06/2024 5.00p 5.90p 5.00p 5.75p 1,808,270
13/06/2024 3.90p 5.00p 3.90p 5.00p 2,032,794
12/06/2024 4.25p 4.33p 3.50p 3.90p 1,373,123
11/06/2024 4.75p 4.75p 4.00p 4.25p 1,014,183
10/06/2024 5.00p 5.00p 4.68p 5.00p 16,444
07/06/2024 5.00p 5.33p 4.68p 5.00p 36,224
06/06/2024 5.00p 5.33p 4.67p 5.00p 50,124
05/06/2024 5.00p 5.00p 5.00p 5.00p 0
04/06/2024 4.75p 5.00p 4.65p 5.00p 41,847
03/06/2024 4.75p 4.83p 4.65p 4.75p 365,322
31/05/2024 4.75p 4.75p 4.63p 4.75p 203,441
30/05/2024 4.75p 4.98p 4.62p 4.75p 1,809
29/05/2024 4.75p 4.87p 4.62p 4.75p 154,659
28/05/2024 4.75p 4.98p 4.62p 4.75p 4,934
27/05/2024 4.75p 4.98p 4.62p 4.75p 59,874

Market data

Select a section