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:
- Sell Haydale Graphene Industries (HAYD) by Nigel Somerville in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Tom Winnifrith in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Steve Moore in ShareProphets
- Add Shell (SHEL) by Simon Watkins in The Motley Fool
- Watch Card Factory (CARD) by Steve Moore in ShareProphets
- Buy Frasers Group (FRAS) by Bank of America
- Buy Card Factory (CARD) by UBS
- Hold easyJet (EZJ) by Mark Hartley in The Motley Fool
- Neutral Berkeley Group Holdings (The) (BKG) by Citi
- Buy Bridgepoint Group (Reg S) (BPT) by Deutsche Bank
- Hold AIB Group (CDI) (AIBG) by Deutsche Bank
- Hold Tesco (TSCO) by Jefferies
- Underperform Associated British Foods (ABF) by Jefferies
- Hold Next (NXT) by Jefferies
- Sector Perform Marks & Spencer Group (MKS) by RBC Capital
- Sector Perform Smith & Nephew (SN.) by RBC Capital
- Outperform FirstGroup (FGP) by RBC Capital
- Outperform Mony Group (MONY) by RBC Capital
- Buy Kistos Holdings (KIST) by Berenberg
- Buy Card Factory (CARD) by Berenberg
BSF Enterprise (BSFA) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/10/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 14/10/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 13/10/2022 | 6.13p | 6.13p | 5.50p | 5.75p | 370000 |
| 12/10/2022 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 11/10/2022 | 6.13p | 6.38p | 6.13p | 6.13p | 0 |
| 10/10/2022 | 6.38p | 6.69p | 6.38p | 6.38p | 0 |
| 07/10/2022 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 06/10/2022 | 5.50p | 6.46p | 5.50p | 6.38p | 327179 |
| 05/10/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 04/10/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 03/10/2022 | 5.75p | 5.75p | 5.55p | 5.75p | 47692 |
| 30/09/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 29/09/2022 | 5.75p | 6.25p | 5.75p | 5.75p | 150000 |
| 28/09/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 27/09/2022 | 5.50p | 5.50p | 5.33p | 5.50p | 36621 |
| 26/09/2022 | 6.25p | 6.37p | 5.50p | 5.50p | 410682 |
| 23/09/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 22/09/2022 | 6.25p | 6.25p | 6.00p | 6.00p | 8594 |
| 21/09/2022 | 6.25p | 6.38p | 6.00p | 6.25p | 58066 |
| 20/09/2022 | 6.38p | 6.38p | 6.00p | 6.25p | 125000 |
| 19/09/2022 | 6.63p | 6.63p | 6.00p | 6.38p | 175000 |
| 16/09/2022 | 6.63p | 6.63p | 6.00p | 6.38p | 175000 |
| 15/09/2022 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 14/09/2022 | 6.50p | 6.87p | 6.50p | 6.63p | 106248 |
| 13/09/2022 | 6.25p | 6.50p | 6.25p | 6.50p | 50000 |
| 12/09/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 09/09/2022 | 7.00p | 7.00p | 6.00p | 6.25p | 237722 |
| 08/09/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 07/09/2022 | 7.25p | 7.38p | 6.25p | 7.25p | 205487 |
| 06/09/2022 | 7.25p | 7.40p | 6.00p | 7.25p | 97689 |
| 05/09/2022 | 7.75p | 7.75p | 6.75p | 7.25p | 15258 |
| 02/09/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 01/09/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 31/08/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 30/08/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 29/08/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 26/08/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 25/08/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 24/08/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 23/08/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 22/08/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 19/08/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 18/08/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 17/08/2022 | 7.75p | 8.05p | 6.85p | 7.75p | 56019 |
| 16/08/2022 | 7.75p | 8.20p | 7.75p | 7.75p | 1213 |
| 15/08/2022 | 7.75p | 8.20p | 7.75p | 7.75p | 462 |
| 12/08/2022 | 7.75p | 8.20p | 6.85p | 7.75p | 25000 |
| 11/08/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 10/08/2022 | 7.75p | 8.20p | 7.13p | 7.75p | 6251 |
| 09/08/2022 | 7.50p | 8.38p | 7.50p | 7.75p | 5000 |
| 08/08/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 05/08/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 04/08/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 03/08/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 02/08/2022 | 7.50p | 8.40p | 7.50p | 7.50p | 60000 |
| 01/08/2022 | 7.50p | 8.40p | 7.50p | 7.50p | 41904 |
| 29/07/2022 | 7.50p | 8.44p | 7.50p | 7.50p | 95000 |
| 28/07/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 27/07/2022 | 7.50p | 8.31p | 7.50p | 7.50p | 10000 |
| 26/07/2022 | 8.25p | 8.25p | 7.50p | 7.50p | 80000 |
| 25/07/2022 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 22/07/2022 | 8.50p | 8.50p | 8.00p | 8.25p | 30000 |
| 21/07/2022 | 7.00p | 9.00p | 7.00p | 8.50p | 542479 |
| 20/07/2022 | 7.00p | 8.00p | 7.00p | 7.00p | 16000 |
| 19/07/2022 | 7.00p | 7.85p | 7.00p | 7.00p | 35115 |
| 18/07/2022 | 7.00p | 7.50p | 7.00p | 7.00p | 27895 |
| 15/07/2022 | 6.75p | 6.94p | 6.75p | 6.75p | 24000 |
| 14/07/2022 | 5.75p | 6.98p | 5.75p | 6.75p | 925000 |
| 13/07/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 12/07/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 11/07/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/07/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/07/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 06/07/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 05/07/2022 | 5.75p | 6.50p | 5.75p | 5.75p | 136100 |
| 04/07/2022 | 6.25p | 6.25p | 5.75p | 5.75p | 60000 |
| 01/07/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 30/06/2022 | 6.50p | 6.50p | 6.25p | 6.25p | 0 |
| 29/06/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 28/06/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 27/06/2022 | 6.50p | 6.50p | 6.14p | 6.50p | 32955 |
| 24/06/2022 | 6.25p | 6.50p | 6.25p | 6.50p | 15197 |
| 23/06/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 22/06/2022 | 6.25p | 6.47p | 6.25p | 6.25p | 15258 |
| 21/06/2022 | 6.25p | 6.48p | 6.25p | 6.25p | 1000 |
| 20/06/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 17/06/2022 | 6.25p | 6.25p | 6.13p | 6.25p | 10995 |
| 16/06/2022 | 7.25p | 7.25p | 6.25p | 6.25p | 83295 |
| 15/06/2022 | 7.25p | 7.37p | 7.21p | 7.25p | 34202 |
| 14/06/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 13/06/2022 | 7.25p | 7.37p | 7.00p | 7.25p | 136873 |
| 10/06/2022 | 7.25p | 7.37p | 7.25p | 7.25p | 17500 |
| 09/06/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 08/06/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 07/06/2022 | 7.50p | 7.50p | 7.06p | 7.25p | 200132 |
| 06/06/2022 | 7.50p | 7.67p | 7.26p | 7.50p | 16311 |
| 03/06/2022 | 7.75p | 7.95p | 7.22p | 7.50p | 346662 |
| 02/06/2022 | 7.75p | 7.95p | 7.22p | 7.50p | 346662 |
| 01/06/2022 | 7.75p | 7.95p | 7.22p | 7.50p | 346662 |
| 31/05/2022 | 8.25p | 8.25p | 7.55p | 7.75p | 329868 |
| 30/05/2022 | 8.25p | 8.66p | 8.07p | 8.25p | 26507 |
| 27/05/2022 | 8.25p | 8.68p | 8.25p | 8.25p | 42946 |
| 26/05/2022 | 8.50p | 8.75p | 8.22p | 8.25p | 68641 |
| 25/05/2022 | 8.50p | 8.84p | 8.50p | 8.50p | 85658 |
| 24/05/2022 | 9.25p | 9.25p | 8.50p | 8.50p | 150076 |
| 23/05/2022 | 9.00p | 9.40p | 8.88p | 9.25p | 706242 |
| 20/05/2022 | 9.00p | 9.18p | 9.00p | 9.00p | 75474 |
| 19/05/2022 | 9.00p | 9.37p | 8.95p | 9.00p | 673698 |
| 18/05/2022 | 9.50p | 10.60p | 8.76p | 9.00p | 551430 |
| 17/05/2022 | 7.00p | 10.90p | 6.00p | 9.00p | 1256815 |
| 16/05/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 13/05/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 12/05/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 11/05/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 10/05/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 09/05/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 06/05/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 05/05/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 04/05/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 03/05/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 29/04/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 28/04/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 27/04/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 26/04/2022 | 5.50p | 5.50p | 3.00p | 5.50p | 0 |
| 25/04/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 22/04/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 21/04/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 20/04/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 19/04/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 14/04/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 13/04/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 12/04/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 11/04/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 08/04/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 07/04/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 06/04/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 05/04/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 04/04/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 01/04/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 31/03/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 30/03/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 29/03/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 28/03/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 25/03/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 24/03/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 23/03/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 22/03/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 21/03/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 18/03/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 17/03/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 16/03/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 15/03/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 14/03/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 11/03/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 10/03/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 09/03/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 08/03/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 07/03/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 04/03/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 03/03/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 02/03/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 01/03/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 28/02/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 25/02/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 24/02/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 23/02/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 22/02/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 21/02/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 18/02/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 17/02/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 16/02/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 14/02/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 11/02/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 10/02/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 09/02/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 08/02/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 07/02/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 04/02/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 03/02/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 02/02/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 01/02/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 31/01/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 28/01/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 27/01/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 26/01/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 25/01/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 24/01/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 21/01/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 20/01/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 19/01/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 18/01/2022 | 5.50p | 5.50p | 3.00p | 5.50p | 0 |
| 17/01/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 14/01/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 13/01/2022 | 5.50p | 3.00p | 3.00p | 5.50p | 0 |
| 12/01/2022 | 5.50p | 5.50p | 3.00p | 5.50p | 0 |
| 10/01/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 07/01/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 06/01/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 04/01/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 31/12/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
*Close Price adjusted for both dividends and splits