BSF Enterprise (BSFA) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BSF Enterprise

Date Open High Low Close* Volume
20/05/2024 4.75p 4.75p 4.55p 4.75p 43808
17/05/2024 4.75p 4.75p 4.63p 4.75p 201214
16/05/2024 4.75p 4.75p 4.63p 4.75p 158055
15/05/2024 4.75p 4.95p 4.63p 4.75p 163460
14/05/2024 4.75p 4.85p 4.75p 4.75p 20270
13/05/2024 4.75p 4.98p 4.63p 4.75p 144681
10/05/2024 5.00p 5.45p 4.56p 4.75p 920655
09/05/2024 5.00p 5.45p 4.63p 5.00p 4263
08/05/2024 5.00p 5.00p 4.94p 5.00p 0
07/05/2024 5.00p 5.45p 4.63p 5.00p 208520
03/05/2024 4.75p 5.45p 4.75p 5.00p 102489
02/05/2024 4.75p 4.98p 4.63p 4.75p 102144
01/05/2024 5.00p 5.28p 4.66p 4.75p 60114
30/04/2024 5.25p 5.25p 4.58p 5.00p 325653
29/04/2024 5.25p 5.38p 5.00p 5.25p 216173
26/04/2024 4.75p 5.50p 4.75p 5.25p 1388523
25/04/2024 5.00p 5.00p 4.50p 4.75p 212134
24/04/2024 5.00p 5.35p 4.50p 5.00p 441610
23/04/2024 5.00p 5.35p 4.81p 5.00p 101100
22/04/2024 5.00p 5.45p 4.81p 5.00p 193981
19/04/2024 4.75p 5.00p 4.75p 5.00p 50989
18/04/2024 5.25p 5.25p 4.60p 4.60p 186288
17/04/2024 5.25p 5.27p 4.77p 5.25p 476801
16/04/2024 5.25p 5.36p 4.66p 5.25p 1822203
15/04/2024 5.75p 5.75p 5.17p 5.25p 590152
12/04/2024 5.75p 5.75p 5.51p 5.75p 325698
11/04/2024 6.50p 6.65p 5.46p 5.75p 2242581
10/04/2024 6.25p 6.48p 6.08p 6.25p 204029
09/04/2024 5.75p 6.50p 5.75p 6.25p 389355
08/04/2024 5.75p 5.99p 5.75p 5.75p 35702
05/04/2024 6.25p 6.30p 5.70p 5.75p 25213
04/04/2024 6.50p 6.60p 6.00p 6.30p 297751
03/04/2024 6.50p 6.74p 6.05p 6.40p 144878
02/04/2024 6.00p 6.50p 5.85p 6.50p 1500148
28/03/2024 5.75p 6.35p 5.56p 5.90p 2130871
27/03/2024 6.25p 6.25p 5.68p 5.75p 892443
26/03/2024 6.25p 6.42p 5.78p 6.25p 1205879
25/03/2024 6.75p 6.90p 6.14p 6.24p 875008
22/03/2024 6.75p 6.90p 6.53p 6.75p 70293
21/03/2024 7.25p 7.25p 6.35p 6.75p 1609951
20/03/2024 8.00p 8.00p 8.00p 7.25p 1458431
19/03/2024 8.00p 8.18p 7.60p 8.00p 676
18/03/2024 8.00p 8.35p 7.76p 8.00p 377884
15/03/2024 8.00p 8.35p 7.76p 8.00p 1904
14/03/2024 8.00p 8.35p 7.70p 8.00p 68865
13/03/2024 7.75p 8.35p 7.74p 8.00p 136658
12/03/2024 8.50p 8.50p 7.75p 7.75p 428230
11/03/2024 8.50p 8.58p 8.05p 8.50p 103957
08/03/2024 8.25p 8.88p 8.05p 8.50p 755556
07/03/2024 8.25p 8.44p 7.75p 8.25p 960228
06/03/2024 7.25p 8.00p 7.25p 7.75p 757735
05/03/2024 8.50p 8.70p 7.50p 7.75p 1233435
04/03/2024 8.50p 8.75p 8.16p 8.30p 123561
01/03/2024 8.00p 8.87p 7.90p 8.50p 1215469
29/02/2024 8.50p 8.90p 7.68p 8.00p 2708939
28/02/2024 8.75p 8.75p 8.08p 8.50p 1207822
27/02/2024 8.75p 8.94p 8.53p 8.75p 24540
26/02/2024 8.75p 9.00p 8.50p 8.75p 708641
23/02/2024 9.25p 9.40p 8.61p 8.75p 1524858
22/02/2024 9.50p 10.00p 9.11p 9.25p 871778
21/02/2024 9.25p 9.48p 9.10p 9.25p 241913
20/02/2024 9.50p 9.85p 9.05p 9.25p 572558
19/02/2024 9.75p 9.95p 9.05p 9.50p 1039958
16/02/2024 10.00p 10.31p 9.53p 9.75p 264669
15/02/2024 10.50p 10.74p 9.74p 10.00p 881491
14/02/2024 9.75p 11.00p 9.53p 10.50p 2386162
13/02/2024 9.75p 9.85p 9.75p 9.75p 25252
12/02/2024 9.75p 9.98p 9.50p 9.75p 57954
09/02/2024 9.75p 10.50p 9.50p 9.75p 595916
08/02/2024 10.50p 11.00p 9.69p 9.75p 1783145
07/02/2024 9.25p 10.88p 9.18p 10.50p 1682581
06/02/2024 9.25p 9.50p 9.03p 9.25p 837873
05/02/2024 9.50p 9.80p 9.03p 9.25p 374217
02/02/2024 9.75p 9.80p 9.25p 9.50p 86740
01/02/2024 10.00p 10.14p 9.50p 9.75p 546509
31/01/2024 11.50p 11.50p 9.16p 10.00p 5778999
30/01/2024 10.75p 12.45p 10.55p 11.75p 1225047
29/01/2024 11.50p 11.50p 10.53p 10.75p 252642
26/01/2024 10.75p 11.50p 10.13p 11.50p 786329
25/01/2024 10.50p 11.00p 10.00p 10.75p 389878
24/01/2024 9.75p 10.95p 9.00p 10.63p 1840637
23/01/2024 9.75p 10.00p 9.50p 9.75p 441070
22/01/2024 10.00p 10.35p 9.51p 9.75p 1946041
19/01/2024 10.00p 10.35p 9.55p 10.00p 29567
18/01/2024 10.50p 10.50p 9.78p 10.00p 404371
17/01/2024 10.50p 10.50p 10.00p 10.50p 375346
16/01/2024 10.50p 10.57p 10.03p 10.50p 262511
15/01/2024 10.00p 10.88p 10.00p 10.50p 698274
12/01/2024 10.25p 10.45p 9.53p 10.00p 770418
11/01/2024 10.50p 11.00p 10.05p 10.25p 368093
10/01/2024 10.25p 10.98p 10.00p 10.50p 598535
09/01/2024 10.25p 10.70p 10.20p 10.25p 354427
08/01/2024 10.25p 10.48p 10.22p 10.25p 140729
05/01/2024 11.50p 11.59p 10.15p 10.25p 2852173
04/01/2024 11.25p 11.95p 10.73p 11.50p 160391
03/01/2024 11.50p 11.67p 10.58p 11.25p 748310
02/01/2024 10.25p 11.95p 9.65p 11.50p 719669
29/12/2023 10.50p 10.85p 9.58p 10.25p 188264
28/12/2023 10.00p 11.00p 9.56p 10.50p 353273
27/12/2023 10.00p 10.38p 9.56p 10.00p 34748
22/12/2023 10.00p 10.38p 9.56p 10.00p 7589
21/12/2023 10.50p 10.95p 9.56p 10.00p 156196
20/12/2023 9.75p 10.99p 9.51p 10.50p 1016330
19/12/2023 9.75p 9.80p 9.51p 9.75p 20700
18/12/2023 10.00p 10.00p 9.53p 9.75p 138333
15/12/2023 10.00p 10.00p 9.62p 10.00p 117426
14/12/2023 9.75p 10.00p 9.55p 10.00p 348800
13/12/2023 10.25p 10.25p 9.53p 9.75p 447026
12/12/2023 10.50p 10.50p 10.00p 10.25p 61993
11/12/2023 10.50p 10.50p 10.00p 10.50p 63157
08/12/2023 11.00p 11.49p 10.00p 10.50p 712639
07/12/2023 11.00p 11.45p 10.57p 11.00p 228171
06/12/2023 11.00p 11.00p 10.50p 11.00p 205077
05/12/2023 11.00p 11.18p 10.50p 11.00p 45432
04/12/2023 11.00p 11.35p 10.55p 11.00p 280695
01/12/2023 12.00p 12.30p 10.53p 11.00p 990935
30/11/2023 10.50p 12.39p 10.50p 12.00p 1721696
29/11/2023 10.00p 11.28p 9.62p 10.50p 1053385
28/11/2023 8.75p 10.45p 8.60p 10.00p 3348220
27/11/2023 9.00p 9.00p 8.56p 8.75p 133907
24/11/2023 9.25p 9.92p 8.55p 9.00p 1506123
23/11/2023 9.25p 9.50p 8.58p 9.00p 395693
22/11/2023 9.50p 9.54p 9.01p 9.25p 239513
21/11/2023 9.50p 9.68p 9.17p 9.50p 160309
20/11/2023 9.50p 9.68p 9.13p 9.50p 220935
17/11/2023 9.50p 9.70p 9.13p 9.50p 266688
16/11/2023 10.00p 10.04p 9.00p 9.50p 568051
15/11/2023 10.00p 10.13p 9.50p 10.00p 614252
14/11/2023 8.75p 10.35p 8.75p 10.00p 1357240
13/11/2023 9.00p 9.47p 8.68p 8.75p 420554
10/11/2023 8.00p 9.48p 7.62p 9.10p 1683505
09/11/2023 8.00p 8.45p 7.89p 8.00p 146956
08/11/2023 8.00p 8.45p 7.85p 8.00p 182710
07/11/2023 8.00p 8.35p 7.80p 8.25p 269447
06/11/2023 8.00p 8.75p 7.91p 8.00p 652022
03/11/2023 7.50p 8.25p 7.50p 8.00p 677114
02/11/2023 7.50p 7.64p 7.00p 7.50p 931219
01/11/2023 7.50p 7.65p 7.30p 7.50p 136598
31/10/2023 7.50p 7.77p 7.28p 7.50p 208608
30/10/2023 7.75p 7.75p 7.50p 7.50p 211302
27/10/2023 7.75p 7.75p 7.58p 7.75p 128729
26/10/2023 8.00p 8.50p 7.51p 7.75p 1171331
25/10/2023 7.25p 9.22p 7.25p 7.75p 3689673
24/10/2023 7.25p 7.45p 7.25p 7.25p 42824
23/10/2023 8.00p 8.00p 6.65p 7.25p 1561952
20/10/2023 8.00p 8.00p 7.63p 8.00p 134370
19/10/2023 8.00p 8.50p 7.87p 8.00p 254344
18/10/2023 8.00p 8.09p 7.82p 8.00p 446014
17/10/2023 8.10p 8.10p 7.82p 8.00p 124377
16/10/2023 8.50p 8.50p 8.02p 8.10p 286082
13/10/2023 8.50p 8.68p 8.39p 8.50p 329309
12/10/2023 8.50p 8.50p 8.39p 8.50p 5390
11/10/2023 8.25p 8.74p 8.25p 8.50p 347199
10/10/2023 9.00p 9.00p 8.13p 8.25p 446141
09/10/2023 9.00p 9.10p 8.60p 9.00p 250654
06/10/2023 9.00p 9.29p 8.78p 9.00p 236800
05/10/2023 9.00p 9.20p 8.76p 9.00p 66332
04/10/2023 9.25p 9.32p 8.76p 9.00p 303765
03/10/2023 10.00p 10.25p 8.76p 9.25p 1601170
02/10/2023 10.25p 10.75p 9.78p 10.00p 284084
29/09/2023 9.75p 10.69p 9.75p 10.25p 738251
28/09/2023 10.00p 10.00p 9.67p 9.75p 246546
27/09/2023 10.00p 10.30p 9.50p 10.00p 326651
26/09/2023 10.50p 10.50p 9.75p 10.00p 960523
25/09/2023 10.50p 10.50p 10.27p 10.50p 80832
22/09/2023 11.00p 11.13p 10.50p 10.50p 368412
21/09/2023 11.00p 11.40p 10.66p 11.00p 508289
20/09/2023 10.25p 11.50p 10.13p 11.25p 931419
19/09/2023 10.75p 10.75p 10.10p 10.25p 804974
18/09/2023 11.50p 11.50p 10.11p 10.75p 1168329
15/09/2023 11.25p 12.40p 11.00p 11.25p 1298538
14/09/2023 11.88p 11.88p 10.70p 11.00p 575130
13/09/2023 12.00p 12.00p 11.50p 11.88p 133995
12/09/2023 12.00p 12.20p 11.67p 12.00p 660042
11/09/2023 12.75p 13.49p 11.16p 12.00p 1480052
08/09/2023 13.50p 13.50p 12.17p 12.75p 1322692
07/09/2023 13.75p 13.78p 13.00p 13.50p 351653
06/09/2023 13.75p 13.98p 13.38p 13.75p 132136
05/09/2023 13.50p 14.25p 13.50p 13.75p 455818
04/09/2023 13.25p 14.84p 13.17p 13.50p 1234530
01/09/2023 12.50p 13.49p 12.50p 13.25p 739984
31/08/2023 12.00p 12.89p 11.70p 12.50p 410736
30/08/2023 11.75p 12.15p 11.50p 12.00p 911807
29/08/2023 12.00p 12.00p 11.53p 12.00p 273698
25/08/2023 12.00p 12.10p 11.60p 12.00p 91318
24/08/2023 12.00p 12.15p 11.60p 12.00p 32778
23/08/2023 12.88p 12.88p 11.63p 12.00p 257397
22/08/2023 12.88p 12.98p 12.26p 12.88p 54825
21/08/2023 13.00p 13.43p 12.27p 12.88p 133379
18/08/2023 13.63p 13.77p 12.53p 13.00p 250797
17/08/2023 12.75p 13.84p 12.61p 13.63p 441279
16/08/2023 13.25p 13.25p 12.51p 12.75p 323747
15/08/2023 13.50p 13.50p 13.03p 13.25p 431421
14/08/2023 13.75p 13.89p 13.26p 13.50p 275098
11/08/2023 12.88p 14.24p 12.88p 13.75p 785021
10/08/2023 12.63p 13.50p 12.53p 13.00p 937024
09/08/2023 11.75p 12.84p 10.68p 12.63p 2315727
08/08/2023 12.13p 12.13p 11.62p 11.75p 266324
07/08/2023 12.25p 12.32p 11.67p 12.13p 140182
04/08/2023 11.50p 13.49p 11.50p 12.25p 3313813

*Close Price adjusted for both dividends and splits