BSF Enterprise (BSFA) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
03/08/2023 12.00p 12.40p 11.50p 11.50p 560820
02/08/2023 10.05p 12.25p 9.83p 12.00p 2010964
01/08/2023 10.25p 10.30p 9.81p 10.05p 693440
31/07/2023 11.00p 11.00p 9.90p 10.25p 880981
28/07/2023 11.00p 11.30p 10.86p 11.00p 147538
27/07/2023 11.00p 11.30p 10.78p 11.00p 114909
26/07/2023 11.25p 11.30p 10.53p 11.00p 899707
25/07/2023 11.25p 11.50p 11.16p 11.25p 294283
24/07/2023 11.63p 11.63p 11.03p 11.25p 243772
21/07/2023 11.63p 11.66p 11.31p 11.63p 185126
20/07/2023 11.50p 11.74p 11.33p 11.63p 327963
19/07/2023 11.75p 11.88p 11.68p 11.75p 208056
18/07/2023 12.25p 12.25p 11.67p 11.75p 690487
17/07/2023 13.00p 13.75p 11.85p 12.25p 1935582
14/07/2023 13.00p 13.24p 12.68p 13.00p 317384
13/07/2023 13.00p 13.25p 12.75p 13.00p 127850
12/07/2023 13.50p 13.93p 12.82p 13.00p 294402
11/07/2023 12.88p 14.20p 12.88p 13.50p 1038642
10/07/2023 11.75p 13.50p 11.75p 12.88p 1110129
07/07/2023 11.75p 12.47p 11.55p 11.75p 756836
06/07/2023 11.25p 12.00p 10.75p 11.75p 1370967
05/07/2023 11.50p 11.50p 11.00p 11.25p 156065
04/07/2023 11.75p 11.80p 11.19p 11.50p 180705
03/07/2023 11.60p 12.20p 11.33p 11.75p 515595
30/06/2023 11.00p 11.50p 10.78p 11.35p 555334
29/06/2023 11.25p 11.79p 10.50p 10.75p 847158
28/06/2023 13.00p 13.00p 11.10p 11.25p 1581990
27/06/2023 12.75p 12.95p 12.50p 12.75p 532325
26/06/2023 13.00p 13.14p 12.63p 12.75p 439824
23/06/2023 12.00p 14.39p 11.81p 12.75p 2817043
22/06/2023 12.50p 12.62p 11.63p 12.00p 748905
21/06/2023 12.50p 12.50p 12.00p 12.50p 235403
20/06/2023 12.50p 12.79p 12.10p 12.50p 249220
19/06/2023 13.00p 13.00p 12.22p 12.50p 238089
16/06/2023 11.75p 13.50p 11.16p 13.00p 1784413
15/06/2023 11.75p 11.75p 11.50p 11.75p 114320
14/06/2023 11.75p 11.75p 11.52p 11.75p 326467
13/06/2023 11.75p 12.00p 11.63p 11.75p 151438
12/06/2023 12.63p 12.63p 11.59p 11.75p 856272
09/06/2023 13.25p 13.25p 12.32p 12.60p 554727
08/06/2023 13.50p 13.64p 13.06p 13.25p 332854
07/06/2023 13.75p 13.75p 13.06p 13.75p 463451
06/06/2023 13.50p 13.95p 13.00p 13.75p 488708
05/06/2023 13.50p 14.00p 13.23p 13.50p 465773
02/06/2023 13.25p 13.87p 13.25p 13.50p 505920
01/06/2023 13.25p 13.75p 13.09p 13.25p 418735
31/05/2023 14.25p 14.25p 13.05p 13.25p 1222746
30/05/2023 16.25p 16.90p 13.65p 14.25p 2910801
26/05/2023 14.00p 16.40p 14.00p 15.75p 2018331
25/05/2023 12.88p 14.44p 12.85p 14.00p 1105865
24/05/2023 12.75p 13.00p 12.52p 12.75p 451998
23/05/2023 13.25p 13.40p 12.64p 12.75p 572267
22/05/2023 13.63p 14.40p 13.01p 13.25p 979214
19/05/2023 13.38p 14.00p 13.27p 13.63p 1105140
18/05/2023 13.25p 13.93p 13.20p 13.63p 701399
17/05/2023 13.12p 13.39p 13.00p 13.25p 238104
16/05/2023 13.38p 13.90p 13.00p 13.10p 1238793
15/05/2023 14.25p 15.40p 13.12p 13.38p 2013561
12/05/2023 14.25p 14.50p 13.64p 14.13p 1429628
11/05/2023 15.50p 15.50p 14.06p 14.40p 1031377
10/05/2023 15.25p 15.50p 15.00p 15.50p 454033
09/05/2023 15.63p 15.63p 15.00p 15.10p 213737
05/05/2023 16.00p 16.00p 15.06p 15.63p 656342
04/05/2023 16.00p 16.00p 15.55p 16.00p 132344
03/05/2023 15.75p 16.00p 15.11p 16.00p 1459154
02/05/2023 15.75p 15.75p 15.53p 15.75p 96434
28/04/2023 15.88p 16.02p 15.50p 15.75p 564712
27/04/2023 16.13p 16.20p 15.75p 15.88p 548352
26/04/2023 16.37p 16.37p 15.80p 16.13p 554387
25/04/2023 16.25p 16.37p 16.00p 16.37p 327860
24/04/2023 16.37p 16.50p 15.75p 16.00p 436212
21/04/2023 17.25p 17.25p 16.03p 16.30p 2051046
20/04/2023 17.75p 17.85p 16.77p 17.13p 2608462
19/04/2023 18.00p 18.50p 17.58p 17.75p 242666
18/04/2023 18.25p 18.34p 17.50p 18.00p 882534
17/04/2023 18.50p 18.64p 18.13p 18.25p 407574
14/04/2023 18.00p 19.50p 17.78p 18.50p 3589276
13/04/2023 17.75p 18.50p 17.50p 17.75p 3685504
12/04/2023 18.00p 18.00p 17.30p 17.75p 2803781
11/04/2023 18.00p 18.35p 17.55p 18.00p 1163398
06/04/2023 18.00p 18.28p 17.50p 18.00p 847897
05/04/2023 17.75p 18.33p 17.50p 18.00p 936595
04/04/2023 17.50p 17.98p 17.25p 17.50p 1144785
03/04/2023 17.50p 17.87p 17.13p 17.50p 997634
31/03/2023 18.00p 18.50p 17.24p 17.50p 1011467
30/03/2023 18.25p 18.28p 17.07p 18.00p 1357517
29/03/2023 17.50p 18.50p 17.12p 18.10p 7442076
28/03/2023 19.25p 20.40p 19.25p 20.25p 168530
27/03/2023 19.00p 19.83p 19.00p 19.25p 318009
24/03/2023 18.00p 19.84p 18.00p 19.00p 958433
23/03/2023 19.00p 19.10p 17.73p 18.25p 739878
22/03/2023 20.00p 20.34p 18.80p 19.00p 865770
21/03/2023 20.50p 20.59p 19.55p 19.75p 618358
20/03/2023 21.00p 21.50p 19.06p 20.50p 1677386
17/03/2023 20.50p 22.95p 20.26p 21.00p 1803802
16/03/2023 18.00p 20.50p 18.00p 20.50p 1456846
15/03/2023 18.50p 18.90p 17.36p 18.00p 217458
14/03/2023 17.75p 18.50p 16.65p 18.25p 496876
13/03/2023 18.25p 19.49p 17.75p 17.75p 662762
10/03/2023 16.25p 18.90p 16.00p 18.00p 1670984
09/03/2023 15.00p 17.75p 14.50p 16.75p 3152276
08/03/2023 14.75p 15.46p 13.88p 15.00p 864152
07/03/2023 15.50p 15.50p 14.36p 14.75p 601760
06/03/2023 16.75p 17.61p 15.31p 15.50p 995219
03/03/2023 16.00p 16.30p 15.38p 15.50p 311820
02/03/2023 15.50p 17.20p 15.50p 16.00p 820197
01/03/2023 15.75p 16.00p 15.13p 15.50p 1126544
28/02/2023 16.50p 16.50p 15.50p 15.75p 519327
27/02/2023 16.50p 16.73p 15.66p 16.50p 460404
24/02/2023 16.75p 16.95p 16.22p 16.50p 276121
23/02/2023 15.75p 17.50p 15.72p 16.75p 869085
22/02/2023 16.00p 16.00p 15.27p 15.75p 653726
21/02/2023 16.50p 16.70p 15.71p 16.00p 313222
20/02/2023 17.75p 17.75p 16.13p 16.75p 444762
17/02/2023 17.00p 17.97p 16.89p 17.50p 866263
16/02/2023 17.50p 18.50p 16.72p 18.50p 310059
15/02/2023 16.00p 18.10p 15.21p 17.50p 1158999
14/02/2023 16.00p 16.90p 15.76p 16.00p 1217291
13/02/2023 16.50p 16.70p 15.66p 16.00p 483634
10/02/2023 17.25p 17.25p 16.10p 16.50p 999832
09/02/2023 18.00p 18.08p 16.61p 17.25p 350304
08/02/2023 16.50p 18.19p 16.50p 18.00p 1230346
07/02/2023 16.25p 17.46p 15.88p 16.50p 1548428
06/02/2023 17.25p 17.40p 15.15p 16.25p 2174811
03/02/2023 18.75p 19.47p 17.17p 17.25p 1776125
02/02/2023 21.50p 21.70p 18.87p 19.25p 1830599
01/02/2023 19.25p 23.88p 19.25p 21.40p 8190363
31/01/2023 17.25p 19.00p 17.25p 18.50p 1412953
30/01/2023 18.00p 18.42p 17.10p 17.25p 321142
27/01/2023 18.00p 18.90p 17.50p 17.75p 1722840
26/01/2023 16.00p 18.25p 15.94p 18.00p 1039331
25/01/2023 16.25p 16.30p 15.61p 16.00p 677792
24/01/2023 16.75p 16.88p 16.00p 16.25p 790320
23/01/2023 17.00p 17.20p 16.33p 16.75p 157923
20/01/2023 17.50p 17.70p 16.86p 17.00p 115996
19/01/2023 17.00p 17.80p 17.00p 17.50p 580194
18/01/2023 18.00p 18.84p 16.50p 17.00p 1782292
17/01/2023 17.00p 18.50p 16.10p 18.50p 1651890
16/01/2023 17.25p 17.35p 16.57p 17.00p 447097
13/01/2023 16.50p 17.38p 16.26p 17.30p 780561
12/01/2023 17.25p 17.28p 16.26p 16.50p 1060722
11/01/2023 17.00p 18.00p 16.61p 17.25p 912151
10/01/2023 16.50p 17.84p 16.10p 17.00p 1593406
09/01/2023 17.50p 17.50p 16.25p 16.50p 379408
06/01/2023 17.50p 17.90p 16.26p 17.50p 933838
05/01/2023 16.50p 18.50p 16.30p 17.50p 1712691
04/01/2023 16.75p 17.12p 16.09p 16.50p 1117152
03/01/2023 16.75p 17.32p 15.58p 16.75p 924798
30/12/2022 17.00p 17.35p 15.95p 16.75p 195002
29/12/2022 17.00p 17.85p 16.50p 17.00p 733655
28/12/2022 16.00p 18.50p 16.00p 17.00p 3107765
23/12/2022 15.00p 16.30p 14.68p 16.00p 758043
22/12/2022 15.00p 15.89p 14.68p 15.00p 1040305
21/12/2022 13.50p 15.48p 13.48p 15.00p 3109482
20/12/2022 14.25p 14.25p 13.01p 13.50p 497999
19/12/2022 15.50p 16.07p 13.85p 14.50p 812489
16/12/2022 13.00p 15.14p 12.65p 14.75p 1475281
15/12/2022 12.75p 13.40p 12.61p 13.00p 410494
14/12/2022 13.25p 13.36p 12.56p 12.75p 1433976
13/12/2022 13.50p 13.68p 13.10p 13.25p 643127
12/12/2022 14.00p 14.44p 12.88p 13.60p 1471695
09/12/2022 13.75p 16.50p 13.55p 13.80p 4462709
08/12/2022 12.00p 14.49p 11.75p 13.75p 2537212
07/12/2022 12.25p 12.30p 11.15p 12.00p 506419
06/12/2022 12.50p 12.50p 11.60p 12.25p 54828
05/12/2022 12.50p 12.67p 11.67p 12.50p 595565
02/12/2022 12.50p 12.88p 12.17p 12.50p 228830
01/12/2022 13.50p 13.60p 12.58p 12.75p 613650
30/11/2022 12.25p 13.60p 11.56p 13.50p 991178
29/11/2022 12.00p 12.37p 11.41p 12.25p 533440
28/11/2022 12.50p 12.68p 11.56p 11.80p 685632
25/11/2022 13.50p 13.50p 12.00p 12.50p 835329
24/11/2022 14.25p 15.50p 12.85p 13.50p 2873034
23/11/2022 10.75p 14.10p 10.68p 14.10p 4804898
22/11/2022 10.50p 10.85p 9.65p 10.50p 1060028
21/11/2022 11.00p 11.34p 10.00p 10.50p 726599
18/11/2022 12.00p 12.40p 10.27p 11.00p 2098373
17/11/2022 10.50p 13.34p 10.00p 12.00p 6602767
16/11/2022 12.50p 13.00p 9.27p 10.00p 11238378
15/11/2022 6.00p 14.20p 6.00p 12.25p 20515772
14/11/2022 5.50p 5.50p 5.20p 5.50p 0
11/11/2022 5.50p 5.50p 5.20p 5.50p 0
10/11/2022 5.50p 5.50p 5.18p 5.50p 5000
09/11/2022 5.50p 5.50p 5.20p 5.50p 0
08/11/2022 5.50p 5.50p 5.20p 5.50p 0
07/11/2022 5.50p 5.89p 5.18p 5.50p 57626
04/11/2022 5.75p 5.75p 5.20p 5.50p 0
03/11/2022 5.25p 6.30p 5.25p 5.75p 234217
02/11/2022 5.25p 5.25p 5.13p 5.25p 0
01/11/2022 5.25p 5.25p 5.13p 5.25p 0
31/10/2022 5.25p 5.47p 5.25p 5.25p 1601
28/10/2022 5.25p 5.25p 5.13p 5.25p 0
27/10/2022 5.25p 5.47p 5.25p 5.25p 25000
26/10/2022 5.50p 5.50p 5.13p 5.25p 0
25/10/2022 5.25p 5.49p 5.25p 5.25p 85000
24/10/2022 5.50p 5.50p 5.20p 5.50p 0
21/10/2022 5.50p 5.50p 5.20p 5.50p 0

*Close Price adjusted for both dividends and splits