Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
- Buy Boku, Inc (DI) Reg S Cat 3/144A (BOKU) by Jefferies
- Buy Currys (CURY) by Berenberg
- Sector Perform Watches of Switzerland Group (WOSG) by RBC Capital
- Buy Serco Group (SRP) by Citi
- Buy Mondi (MNDI) by William Kay in The Times - Tempus
- Sell Fusion Antibodies (FAB) by Steve Moore in ShareProphets
- Watch SThree (STEM) by Steve Moore in ShareProphets
- Hold RM (RM.) by Hot Stock Rockets in ShareProphets
- Neutral Hochschild Mining (HOC) by UBS
- Buy Reckitt Benckiser Group (RKT) by UBS
BSF Enterprise (BSFA) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/03/2025 | 2.38p | 2.50p | 2.32p | 2.38p | 231931 |
| 05/03/2025 | 2.38p | 2.38p | 2.32p | 2.38p | 66763 |
| 04/03/2025 | 2.38p | 2.49p | 2.25p | 2.38p | 15800 |
| 03/03/2025 | 2.38p | 2.50p | 2.31p | 2.38p | 242333 |
| 28/02/2025 | 2.38p | 2.50p | 2.27p | 2.38p | 93782 |
| 27/02/2025 | 2.38p | 2.44p | 2.25p | 2.38p | 1419906 |
| 26/02/2025 | 2.55p | 2.55p | 2.30p | 2.38p | 420608 |
| 25/02/2025 | 2.63p | 2.63p | 2.53p | 2.55p | 0 |
| 24/02/2025 | 2.63p | 2.75p | 2.50p | 2.63p | 196835 |
| 21/02/2025 | 2.63p | 2.63p | 2.56p | 2.63p | 0 |
| 20/02/2025 | 2.63p | 2.69p | 2.50p | 2.63p | 251361 |
| 19/02/2025 | 2.75p | 2.78p | 2.50p | 2.63p | 477488 |
| 18/02/2025 | 2.75p | 2.79p | 2.75p | 2.75p | 50000 |
| 17/02/2025 | 2.75p | 3.00p | 2.61p | 2.75p | 153452 |
| 14/02/2025 | 2.75p | 2.80p | 2.50p | 2.75p | 111216 |
| 13/02/2025 | 2.75p | 2.75p | 2.50p | 2.75p | 9 |
| 12/02/2025 | 2.75p | 2.75p | 2.58p | 2.75p | 113513 |
| 11/02/2025 | 2.75p | 2.89p | 2.68p | 2.75p | 157916 |
| 10/02/2025 | 2.75p | 3.00p | 2.66p | 2.75p | 73932 |
| 07/02/2025 | 3.13p | 3.13p | 2.65p | 2.75p | 975014 |
| 06/02/2025 | 3.13p | 3.25p | 2.75p | 3.13p | 520335 |
| 05/02/2025 | 3.13p | 3.13p | 2.90p | 3.13p | 526675 |
| 04/02/2025 | 3.13p | 3.25p | 3.02p | 3.13p | 520003 |
| 03/02/2025 | 3.00p | 3.25p | 2.75p | 3.13p | 512437 |
| 31/01/2025 | 2.85p | 3.19p | 2.85p | 3.00p | 832357 |
| 30/01/2025 | 3.13p | 3.25p | 2.70p | 2.70p | 851405 |
| 29/01/2025 | 3.13p | 3.25p | 3.00p | 3.13p | 361259 |
| 28/01/2025 | 3.25p | 3.29p | 3.01p | 3.13p | 625145 |
| 27/01/2025 | 3.25p | 3.50p | 3.03p | 3.25p | 446551 |
| 24/01/2025 | 2.98p | 3.50p | 2.98p | 3.25p | 951082 |
| 23/01/2025 | 3.25p | 3.33p | 2.50p | 2.98p | 1075640 |
| 22/01/2025 | 3.38p | 3.75p | 3.00p | 3.25p | 891637 |
| 21/01/2025 | 2.75p | 4.20p | 2.74p | 3.38p | 13146574 |
| 20/01/2025 | 2.50p | 2.65p | 2.25p | 2.50p | 87265 |
| 17/01/2025 | 2.25p | 2.72p | 2.25p | 2.50p | 732042 |
| 16/01/2025 | 2.38p | 2.47p | 2.33p | 2.38p | 80983 |
| 15/01/2025 | 2.38p | 2.50p | 2.25p | 2.38p | 399131 |
| 14/01/2025 | 2.50p | 3.00p | 2.31p | 2.38p | 5136560 |
| 13/01/2025 | 2.50p | 2.75p | 2.25p | 2.50p | 65194 |
| 10/01/2025 | 2.75p | 2.75p | 2.30p | 2.50p | 276378 |
| 09/01/2025 | 2.25p | 2.79p | 2.03p | 2.75p | 3968549 |
| 08/01/2025 | 2.25p | 2.50p | 2.00p | 2.25p | 32394 |
| 07/01/2025 | 2.25p | 2.25p | 2.00p | 2.25p | 297498 |
| 06/01/2025 | 2.25p | 2.50p | 2.00p | 2.25p | 200830 |
| 03/01/2025 | 2.38p | 2.38p | 2.00p | 2.25p | 2020419 |
| 02/01/2025 | 2.38p | 2.38p | 2.25p | 2.38p | 8 |
| 31/12/2024 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 30/12/2024 | 2.38p | 2.50p | 2.28p | 2.38p | 11982 |
| 27/12/2024 | 2.38p | 2.50p | 2.28p | 2.38p | 11240 |
| 24/12/2024 | 2.38p | 2.50p | 2.38p | 2.38p | 620000 |
| 23/12/2024 | 2.38p | 2.50p | 2.28p | 2.38p | 17511 |
| 20/12/2024 | 2.38p | 2.50p | 2.38p | 2.38p | 30822 |
| 19/12/2024 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 18/12/2024 | 2.38p | 2.50p | 2.25p | 2.38p | 215614 |
| 17/12/2024 | 2.38p | 2.50p | 2.38p | 2.38p | 2191 |
| 16/12/2024 | 2.38p | 2.50p | 2.25p | 2.38p | 67318 |
| 13/12/2024 | 2.38p | 2.38p | 2.26p | 2.38p | 179968 |
| 12/12/2024 | 2.38p | 2.47p | 2.38p | 2.38p | 110426 |
| 11/12/2024 | 2.38p | 2.50p | 2.26p | 2.38p | 20398 |
| 10/12/2024 | 2.75p | 3.00p | 2.38p | 2.38p | 150130 |
| 09/12/2024 | 2.75p | 3.00p | 2.50p | 2.75p | 100 |
| 06/12/2024 | 2.75p | 2.77p | 2.50p | 2.75p | 78490 |
| 05/12/2024 | 2.75p | 2.80p | 2.50p | 2.75p | 1486 |
| 04/12/2024 | 2.75p | 2.75p | 2.55p | 2.75p | 504515 |
| 03/12/2024 | 2.75p | 3.00p | 2.50p | 2.75p | 179291 |
| 02/12/2024 | 2.75p | 2.80p | 2.57p | 2.75p | 271070 |
| 29/11/2024 | 2.88p | 2.88p | 2.75p | 2.75p | 377101 |
| 28/11/2024 | 2.88p | 2.88p | 2.75p | 2.88p | 18962 |
| 27/11/2024 | 2.88p | 2.90p | 2.76p | 2.88p | 221161 |
| 26/11/2024 | 2.88p | 3.00p | 2.75p | 2.88p | 52 |
| 25/11/2024 | 2.88p | 2.99p | 2.75p | 2.88p | 434673 |
| 22/11/2024 | 2.88p | 2.97p | 2.75p | 2.88p | 16673 |
| 21/11/2024 | 2.88p | 3.00p | 2.81p | 2.88p | 40071 |
| 20/11/2024 | 2.75p | 3.00p | 2.50p | 2.88p | 428065 |
| 19/11/2024 | 3.25p | 3.25p | 2.50p | 2.75p | 330469 |
| 18/11/2024 | 3.25p | 3.25p | 3.00p | 3.25p | 297 |
| 15/11/2024 | 3.25p | 3.50p | 3.06p | 3.25p | 1703 |
| 14/11/2024 | 3.25p | 3.25p | 3.21p | 3.25p | 150000 |
| 13/11/2024 | 3.25p | 3.25p | 3.21p | 3.25p | 9455 |
| 12/11/2024 | 3.75p | 4.00p | 3.00p | 3.25p | 502240 |
| 11/11/2024 | 3.75p | 3.85p | 3.50p | 3.75p | 392956 |
| 08/11/2024 | 3.50p | 3.98p | 3.40p | 3.75p | 164454 |
| 07/11/2024 | 3.50p | 3.50p | 3.00p | 3.50p | 2528 |
| 06/11/2024 | 3.25p | 3.50p | 3.17p | 3.50p | 233043 |
| 05/11/2024 | 3.25p | 3.40p | 3.08p | 3.25p | 436536 |
| 04/11/2024 | 3.25p | 3.48p | 3.00p | 3.25p | 2177 |
| 01/11/2024 | 3.25p | 3.50p | 3.00p | 3.25p | 53353 |
| 31/10/2024 | 3.25p | 3.35p | 3.00p | 3.25p | 43336 |
| 30/10/2024 | 3.63p | 3.63p | 3.17p | 3.25p | 157867 |
| 29/10/2024 | 3.75p | 3.75p | 3.50p | 3.63p | 145860 |
| 28/10/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 206484 |
| 25/10/2024 | 3.75p | 4.00p | 3.50p | 3.75p | 115 |
| 24/10/2024 | 3.75p | 4.25p | 3.73p | 3.75p | 136627 |
| 23/10/2024 | 3.75p | 4.00p | 3.72p | 3.75p | 149441 |
| 22/10/2024 | 3.75p | 3.90p | 3.50p | 3.75p | 232918 |
| 21/10/2024 | 3.75p | 3.93p | 3.50p | 3.75p | 35460 |
| 18/10/2024 | 3.75p | 3.77p | 3.50p | 3.75p | 15002 |
| 17/10/2024 | 4.00p | 4.08p | 3.75p | 3.75p | 169966 |
| 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 | 52749 |
| 11/10/2024 | 4.00p | 4.00p | 3.82p | 4.00p | 31666 |
| 10/10/2024 | 4.00p | 4.09p | 4.00p | 4.00p | 10000 |
| 09/10/2024 | 4.00p | 4.09p | 3.60p | 4.00p | 49543 |
| 08/10/2024 | 4.00p | 4.09p | 4.00p | 4.00p | 2433 |
| 07/10/2024 | 4.00p | 4.50p | 4.00p | 4.00p | 5 |
| 04/10/2024 | 4.00p | 4.50p | 3.76p | 4.00p | 157269 |
| 03/10/2024 | 4.00p | 4.00p | 3.50p | 4.00p | 27510 |
| 02/10/2024 | 4.00p | 4.50p | 3.71p | 4.00p | 10467 |
| 01/10/2024 | 4.00p | 4.50p | 3.50p | 4.00p | 253 |
| 30/09/2024 | 3.75p | 4.20p | 3.75p | 4.00p | 31502 |
| 27/09/2024 | 4.00p | 4.00p | 3.50p | 3.75p | 21112 |
| 26/09/2024 | 4.50p | 4.50p | 3.67p | 4.00p | 615103 |
| 25/09/2024 | 4.50p | 5.00p | 4.32p | 4.50p | 677331 |
| 24/09/2024 | 3.75p | 5.00p | 3.75p | 4.50p | 2696095 |
| 23/09/2024 | 3.75p | 4.00p | 3.50p | 3.75p | 104426 |
| 20/09/2024 | 3.75p | 4.00p | 3.75p | 3.75p | 54916 |
| 19/09/2024 | 3.25p | 3.84p | 3.00p | 3.75p | 635051 |
| 18/09/2024 | 3.25p | 3.29p | 3.18p | 3.25p | 63045 |
| 17/09/2024 | 3.50p | 3.50p | 3.00p | 3.25p | 110 |
| 16/09/2024 | 3.50p | 4.00p | 3.00p | 3.50p | 97561 |
| 13/09/2024 | 3.75p | 4.00p | 3.00p | 3.50p | 430810 |
| 12/09/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 5540 |
| 11/09/2024 | 3.75p | 3.75p | 3.67p | 3.75p | 30000 |
| 10/09/2024 | 3.75p | 4.00p | 3.67p | 3.75p | 2184 |
| 09/09/2024 | 3.75p | 3.75p | 3.65p | 3.75p | 35324 |
| 06/09/2024 | 3.75p | 3.89p | 3.50p | 3.75p | 101080 |
| 05/09/2024 | 3.75p | 3.76p | 3.75p | 3.75p | 60000 |
| 04/09/2024 | 3.75p | 3.94p | 3.75p | 3.75p | 147961 |
| 03/09/2024 | 4.25p | 4.25p | 3.50p | 3.75p | 317561 |
| 02/09/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 15365 |
| 30/08/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 19649 |
| 29/08/2024 | 4.25p | 4.50p | 4.25p | 4.25p | 47511 |
| 28/08/2024 | 4.25p | 4.30p | 4.00p | 4.25p | 20122 |
| 27/08/2024 | 4.25p | 4.25p | 4.06p | 4.25p | 128851 |
| 23/08/2024 | 4.25p | 4.25p | 4.06p | 4.25p | 164056 |
| 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 | 331310 |
| 19/08/2024 | 4.25p | 4.37p | 4.03p | 4.25p | 73275 |
| 16/08/2024 | 4.25p | 4.37p | 4.00p | 4.25p | 66538 |
| 15/08/2024 | 4.25p | 4.48p | 4.00p | 4.00p | 17379 |
| 14/08/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 25178 |
| 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 | 11278 |
| 08/08/2024 | 4.25p | 4.40p | 4.00p | 4.25p | 23132 |
| 07/08/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 20547 |
| 06/08/2024 | 4.50p | 4.50p | 4.03p | 4.25p | 100617 |
| 05/08/2024 | 5.00p | 5.00p | 4.00p | 4.50p | 299721 |
| 02/08/2024 | 5.25p | 5.25p | 4.55p | 5.00p | 216292 |
| 01/08/2024 | 5.25p | 5.36p | 5.01p | 5.25p | 81699 |
| 31/07/2024 | 5.25p | 5.25p | 5.00p | 5.25p | 34250 |
| 30/07/2024 | 5.25p | 5.25p | 5.16p | 5.25p | 150000 |
| 29/07/2024 | 5.25p | 5.25p | 5.00p | 5.25p | 271000 |
| 26/07/2024 | 5.25p | 5.48p | 5.03p | 5.25p | 20428 |
| 25/07/2024 | 5.75p | 5.75p | 5.03p | 5.25p | 96358 |
| 24/07/2024 | 5.75p | 5.85p | 5.75p | 5.75p | 23000 |
| 23/07/2024 | 5.50p | 6.33p | 5.50p | 5.75p | 1276144 |
| 22/07/2024 | 5.25p | 6.35p | 5.10p | 5.50p | 1031277 |
| 19/07/2024 | 4.25p | 5.48p | 4.25p | 5.25p | 1482184 |
| 18/07/2024 | 4.25p | 4.39p | 4.08p | 4.25p | 26404 |
| 17/07/2024 | 4.25p | 4.39p | 4.08p | 4.25p | 17292 |
| 16/07/2024 | 4.25p | 4.48p | 4.08p | 4.25p | 194378 |
| 15/07/2024 | 4.50p | 4.58p | 4.05p | 4.50p | 341088 |
| 12/07/2024 | 4.75p | 4.75p | 4.14p | 4.50p | 114079 |
| 11/07/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 19820 |
| 10/07/2024 | 4.75p | 4.75p | 4.52p | 4.75p | 81185 |
| 09/07/2024 | 4.75p | 4.75p | 4.52p | 4.75p | 79840 |
| 08/07/2024 | 4.75p | 4.75p | 4.52p | 4.75p | 246875 |
| 05/07/2024 | 4.75p | 4.75p | 4.53p | 4.75p | 4021 |
| 04/07/2024 | 4.75p | 5.00p | 4.53p | 4.75p | 83582 |
| 03/07/2024 | 4.75p | 4.80p | 4.50p | 4.50p | 57897 |
| 02/07/2024 | 4.75p | 4.84p | 4.50p | 4.75p | 397835 |
| 01/07/2024 | 5.25p | 5.30p | 4.60p | 4.75p | 210749 |
| 28/06/2024 | 5.25p | 5.48p | 5.03p | 5.25p | 84628 |
| 27/06/2024 | 5.50p | 5.50p | 5.00p | 5.25p | 280138 |
| 26/06/2024 | 5.50p | 5.86p | 5.05p | 5.50p | 3205 |
| 25/06/2024 | 5.50p | 5.87p | 5.22p | 5.50p | 57658 |
| 24/06/2024 | 5.25p | 5.88p | 5.22p | 5.50p | 46442 |
| 21/06/2024 | 5.25p | 5.50p | 5.25p | 5.25p | 60460 |
| 20/06/2024 | 6.00p | 6.25p | 5.00p | 5.25p | 355674 |
| 19/06/2024 | 6.00p | 6.45p | 5.68p | 6.00p | 371792 |
| 18/06/2024 | 5.75p | 6.20p | 5.55p | 6.00p | 161935 |
| 17/06/2024 | 5.75p | 6.28p | 5.18p | 5.50p | 1065521 |
| 14/06/2024 | 5.00p | 5.90p | 5.00p | 5.75p | 1808270 |
| 13/06/2024 | 3.90p | 5.00p | 3.90p | 5.00p | 2032794 |
| 12/06/2024 | 4.25p | 4.33p | 3.50p | 3.90p | 1373123 |
| 11/06/2024 | 4.75p | 4.75p | 4.00p | 4.25p | 1014183 |
| 10/06/2024 | 5.00p | 5.00p | 4.68p | 5.00p | 16444 |
| 07/06/2024 | 5.00p | 5.33p | 4.68p | 5.00p | 36224 |
| 06/06/2024 | 5.00p | 5.33p | 4.67p | 5.00p | 50124 |
| 05/06/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 04/06/2024 | 4.75p | 5.00p | 4.65p | 5.00p | 41847 |
| 03/06/2024 | 4.75p | 4.83p | 4.65p | 4.75p | 365322 |
| 31/05/2024 | 4.75p | 4.75p | 4.63p | 4.75p | 203441 |
| 30/05/2024 | 4.75p | 4.98p | 4.62p | 4.75p | 1809 |
| 29/05/2024 | 4.75p | 4.87p | 4.62p | 4.75p | 154659 |
| 28/05/2024 | 4.75p | 4.98p | 4.62p | 4.75p | 4934 |
| 24/05/2024 | 4.75p | 4.98p | 4.62p | 4.75p | 59874 |
*Close Price adjusted for both dividends and splits