B.S.D Crown Ltd (DI) (BSD) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. B.S.D Crown Ltd (DI)

Date Open High Low Close* Volume
01/06/2021 26.80p 28.00p 25.00p 28.00p 258
31/05/2021 30.00p 30.00p 27.00p 28.50p 7080
28/05/2021 30.00p 30.00p 27.00p 28.50p 7080
27/05/2021 31.00p 31.00p 28.00p 29.50p 347215
26/05/2021 31.00p 31.00p 28.00p 29.50p 15144
25/05/2021 28.00p 29.50p 28.00p 29.50p 89971
24/05/2021 30.00p 29.00p 28.00p 29.00p 12887
21/05/2021 30.00p 30.00p 28.10p 29.00p 404
20/05/2021 29.20p 29.50p 28.00p 29.50p 44368
19/05/2021 30.00p 30.00p 28.00p 29.10p 2370
18/05/2021 28.20p 29.10p 28.20p 29.10p 1000
17/05/2021 29.60p 29.60p 28.05p 28.60p 21389
14/05/2021 28.20p 30.94p 28.00p 28.60p 4161
13/05/2021 28.40p 29.10p 28.00p 29.00p 10026
12/05/2021 31.00p 31.00p 29.00p 30.00p 13656
11/05/2021 29.00p 30.00p 29.00p 30.00p 3922
10/05/2021 29.00p 29.50p 29.00p 29.50p 110243
07/05/2021 30.00p 30.00p 29.00p 29.50p 127072
06/05/2021 29.00p 29.50p 29.00p 29.50p 14076
05/05/2021 30.00p 30.00p 28.15p 29.50p 10429
04/05/2021 30.00p 30.00p 28.40p 30.00p 40282
03/05/2021 28.00p 30.00p 28.00p 29.00p 556
30/04/2021 28.00p 30.00p 28.00p 29.00p 556
29/04/2021 28.00p 29.00p 28.00p 29.00p 410
28/04/2021 30.00p 30.00p 29.00p 29.00p 30050
27/04/2021 28.00p 30.00p 28.00p 29.00p 4165
26/04/2021 30.00p 30.00p 29.00p 29.00p 230
23/04/2021 28.00p 30.00p 28.00p 29.00p 732
22/04/2021 31.00p 31.00p 28.00p 29.00p 14709
21/04/2021 31.00p 31.00p 28.15p 30.00p 5318
20/04/2021 30.00p 30.50p 30.00p 30.50p 382
19/04/2021 30.00p 30.50p 30.00p 30.50p 2247
16/04/2021 30.00p 32.50p 30.25p 32.50p 16
15/04/2021 30.00p 32.50p 30.00p 32.50p 9847
14/04/2021 33.00p 33.00p 30.15p 31.50p 328
13/04/2021 30.00p 31.50p 30.00p 31.50p 8000
12/04/2021 30.00p 33.00p 30.15p 31.50p 7310
09/04/2021 30.00p 31.50p 30.00p 31.50p 270
08/04/2021 30.00p 32.94p 30.00p 31.50p 1100
07/04/2021 30.00p 31.50p 30.00p 31.50p 416
06/04/2021 30.00p 32.00p 30.00p 31.50p 22350
02/04/2021 30.40p 31.70p 31.50p 31.50p 0
01/04/2021 30.40p 31.70p 31.50p 31.50p 0
31/03/2021 30.40p 33.03p 30.40p 31.70p 12075
30/03/2021 34.00p 34.00p 32.00p 32.00p 6
29/03/2021 34.00p 34.00p 30.40p 32.20p 33
26/03/2021 30.40p 32.20p 30.40p 32.20p 3504
25/03/2021 30.40p 32.20p 32.00p 32.20p 0
24/03/2021 30.40p 34.00p 30.40p 32.00p 1125
23/03/2021 30.40p 34.00p 30.40p 32.00p 782
22/03/2021 35.00p 32.20p 30.16p 32.20p 13341
19/03/2021 35.00p 35.00p 32.70p 32.70p 6259
18/03/2021 35.00p 35.00p 32.50p 32.50p 3
17/03/2021 36.00p 36.00p 30.40p 33.20p 2879
16/03/2021 33.00p 33.50p 30.40p 33.50p 7452
15/03/2021 37.00p 37.00p 33.00p 33.70p 9404
12/03/2021 36.00p 36.13p 35.00p 35.00p 22395
11/03/2021 30.00p 37.00p 30.00p 34.50p 73848
10/03/2021 30.00p 30.50p 29.80p 30.50p 12629
09/03/2021 30.00p 33.00p 30.00p 31.50p 6036
08/03/2021 33.00p 33.00p 30.33p 31.50p 1307
05/03/2021 30.00p 31.50p 30.00p 31.50p 70
04/03/2021 30.00p 33.00p 30.00p 31.50p 13
03/03/2021 30.00p 31.50p 30.00p 31.50p 9
02/03/2021 33.00p 33.00p 31.50p 31.50p 24
01/03/2021 33.00p 33.00p 30.33p 31.50p 515
26/02/2021 33.00p 33.00p 30.00p 31.50p 536
25/02/2021 33.00p 33.00p 31.50p 31.50p 110
24/02/2021 31.00p 34.00p 31.00p 34.00p 358
23/02/2021 33.00p 35.00p 30.00p 31.00p 11528
22/02/2021 33.00p 33.00p 31.22p 32.00p 380
19/02/2021 33.00p 33.00p 32.00p 32.00p 5920
18/02/2021 32.00p 32.00p 31.50p 31.50p 21224
17/02/2021 33.00p 33.70p 32.00p 33.70p 0
16/02/2021 33.00p 33.00p 31.00p 32.00p 968
15/02/2021 31.60p 34.00p 31.41p 31.90p 10006
12/02/2021 30.00p 33.40p 30.00p 33.40p 543
11/02/2021 30.00p 31.00p 30.00p 31.00p 1300
10/02/2021 31.00p 33.00p 30.00p 30.50p 20449
09/02/2021 36.80p 36.80p 32.00p 33.00p 10701
08/02/2021 39.00p 40.00p 31.00p 36.70p 99958
05/02/2021 44.60p 44.60p 41.30p 41.30p 4502
04/02/2021 35.00p 43.00p 35.00p 42.30p 17313
03/02/2021 37.00p 37.00p 35.00p 37.00p 0
02/02/2021 37.00p 37.00p 32.00p 35.00p 66391
01/02/2021 31.00p 36.20p 33.50p 36.20p 0
29/01/2021 31.00p 33.50p 31.00p 33.50p 2774
28/01/2021 31.00p 31.40p 31.00p 31.40p 3800
27/01/2021 31.00p 33.50p 31.30p 33.50p 2200
26/01/2021 31.00p 34.00p 31.00p 34.00p 20007
25/01/2021 35.00p 36.00p 35.00p 36.00p 17090
22/01/2021 35.00p 36.00p 31.00p 36.00p 47237
21/01/2021 31.00p 34.00p 31.00p 34.00p 200
20/01/2021 31.00p 34.00p 34.00p 34.00p 0
19/01/2021 31.00p 34.00p 31.00p 34.00p 20000
18/01/2021 37.00p 37.07p 30.00p 33.50p 13503
15/01/2021 32.00p 35.20p 31.50p 35.20p 0
14/01/2021 32.00p 32.00p 31.50p 31.50p 10000
13/01/2021 37.20p 37.21p 32.50p 32.50p 8363
12/01/2021 33.00p 35.50p 33.00p 35.50p 47611
11/01/2021 33.00p 35.50p 33.00p 35.50p 15000
08/01/2021 35.20p 35.50p 33.35p 35.50p 2325
07/01/2021 35.20p 36.60p 35.50p 35.50p 0
06/01/2021 35.20p 37.94p 35.20p 36.60p 6588
05/01/2021 40.00p 40.00p 33.35p 34.50p 32000
04/01/2021 38.00p 40.00p 38.00p 40.00p 242
31/12/2020 38.00p 40.00p 40.00p 40.00p 0
30/12/2020 38.00p 40.00p 38.00p 40.00p 5000
29/12/2020 38.00p 40.00p 38.20p 40.00p 340
24/12/2020 38.00p 40.00p 38.00p 40.00p 420
23/12/2020 42.00p 42.00p 39.50p 39.50p 2458
22/12/2020 40.00p 40.00p 39.62p 40.00p 19676
21/12/2020 40.00p 40.00p 36.00p 37.50p 3573
18/12/2020 37.00p 38.00p 36.20p 38.00p 26811
17/12/2020 30.00p 34.50p 32.25p 34.50p 142
16/12/2020 30.00p 34.50p 32.25p 34.50p 400
15/12/2020 30.00p 36.00p 34.50p 34.50p 11080
14/12/2020 30.00p 33.00p 30.30p 33.00p 1
11/12/2020 30.00p 33.00p 33.00p 33.00p 0
10/12/2020 30.00p 33.00p 33.00p 33.00p 0
09/12/2020 30.00p 33.00p 30.00p 33.00p 150
08/12/2020 31.00p 35.88p 33.00p 33.00p 1250
07/12/2020 31.00p 33.00p 33.00p 33.00p 0
04/12/2020 31.00p 33.00p 30.30p 33.00p 190
03/12/2020 31.00p 33.00p 30.30p 33.00p 27
02/12/2020 31.00p 33.50p 31.25p 33.50p 1052
01/12/2020 31.00p 33.50p 31.25p 33.50p 877
30/11/2020 31.00p 33.50p 31.35p 33.50p 3419
27/11/2020 31.00p 37.66p 34.50p 34.50p 100
26/11/2020 31.00p 34.40p 31.34p 34.40p 320
25/11/2020 31.00p 34.40p 31.00p 34.40p 2011
24/11/2020 33.00p 34.40p 31.34p 34.40p 4439
23/11/2020 33.00p 35.40p 33.00p 35.40p 1000
20/11/2020 35.00p 35.50p 33.25p 35.50p 252
19/11/2020 35.00p 35.50p 35.50p 35.50p 0
18/11/2020 35.00p 35.50p 33.35p 35.50p 6634
17/11/2020 35.00p 35.00p 33.14p 34.00p 3828
16/11/2020 34.00p 36.00p 34.00p 36.00p 28558
13/11/2020 30.00p 33.96p 30.12p 32.00p 2333
12/11/2020 30.00p 32.00p 32.00p 32.00p 0
10/11/2020 30.00p 32.00p 30.12p 32.00p 253
09/11/2020 30.00p 32.00p 30.12p 32.00p 194
06/11/2020 30.00p 32.00p 32.00p 32.00p 0
05/11/2020 30.00p 32.00p 30.12p 32.00p 1200
04/11/2020 30.00p 32.00p 30.00p 32.00p 1500
03/11/2020 30.00p 33.96p 30.00p 32.00p 4000
02/11/2020 30.00p 32.00p 32.00p 32.00p 0
30/10/2020 30.00p 32.00p 32.00p 32.00p 0
29/10/2020 30.00p 32.00p 30.00p 32.00p 2791
28/10/2020 30.00p 32.00p 30.00p 32.00p 3020
27/10/2020 32.00p 32.00p 31.00p 32.00p 0
26/10/2020 32.00p 31.00p 31.00p 31.00p 0
23/10/2020 32.00p 31.00p 31.00p 31.00p 0
22/10/2020 32.00p 31.00p 28.15p 31.00p 900
21/10/2020 32.00p 33.00p 32.00p 33.00p 9816
20/10/2020 29.00p 31.00p 31.00p 31.00p 0
19/10/2020 29.00p 31.00p 28.18p 31.00p 6054
16/10/2020 29.00p 32.00p 32.00p 32.00p 0
15/10/2020 29.00p 32.00p 32.00p 32.00p 0
14/10/2020 29.00p 32.00p 29.00p 32.00p 8450
13/10/2020 29.00p 32.00p 29.00p 32.00p 1239
12/10/2020 33.00p 32.97p 31.50p 31.50p 6054
09/10/2020 33.00p 31.50p 30.09p 31.50p 145
08/10/2020 33.00p 30.50p 30.50p 30.50p 0
07/10/2020 33.00p 32.95p 30.50p 30.50p 145
06/10/2020 33.00p 30.50p 30.50p 30.50p 0
05/10/2020 33.00p 30.50p 30.50p 30.50p 0
02/10/2020 33.00p 30.50p 30.50p 30.50p 0
01/10/2020 33.00p 31.50p 30.50p 30.50p 0
30/09/2020 33.00p 31.50p 30.09p 31.50p 3603
29/09/2020 33.00p 31.50p 30.50p 31.50p 0
28/09/2020 33.00p 30.50p 30.50p 30.50p 0
25/09/2020 33.00p 30.50p 30.50p 30.50p 0
24/09/2020 33.00p 30.50p 30.50p 30.50p 0
23/09/2020 33.00p 30.50p 30.50p 30.50p 0
22/09/2020 33.00p 30.50p 30.50p 30.50p 0
21/09/2020 33.00p 30.50p 28.35p 30.50p 6900
18/09/2020 33.00p 32.99p 31.84p 32.40p 18390
17/09/2020 33.00p 32.20p 31.30p 32.20p 0
16/09/2020 33.00p 33.00p 29.84p 31.30p 409000
15/09/2020 30.00p 32.90p 31.30p 32.90p 0
14/09/2020 30.00p 31.30p 29.84p 31.30p 2020
11/09/2020 30.00p 30.70p 28.72p 30.70p 75
10/09/2020 30.00p 30.70p 30.70p 30.70p 0
09/09/2020 30.00p 30.70p 28.35p 30.70p 1288
08/09/2020 30.00p 30.30p 30.30p 30.30p 0
07/09/2020 30.00p 30.30p 30.00p 30.30p 0
04/09/2020 30.00p 30.00p 30.00p 30.00p 0
03/09/2020 30.00p 30.00p 30.00p 30.00p 0
02/09/2020 30.00p 30.00p 30.00p 30.00p 0
01/09/2020 30.00p 32.94p 28.00p 30.00p 28390
28/08/2020 32.00p 32.00p 32.00p 32.00p 0
27/08/2020 32.00p 33.96p 32.00p 32.00p 1000
26/08/2020 32.00p 32.00p 32.00p 32.00p 0
25/08/2020 32.00p 32.14p 30.28p 32.00p 11800
24/08/2020 28.00p 33.00p 33.00p 33.00p 0
21/08/2020 28.00p 33.98p 33.00p 33.00p 451
20/08/2020 28.00p 33.50p 26.10p 33.50p 49149
19/08/2020 25.00p 27.00p 25.00p 27.00p 18403
18/08/2020 24.00p 25.00p 25.00p 25.00p 0

*Close Price adjusted for both dividends and splits