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
18/02/2014 39.50p 40.50p 39.00p 39.63p 614365
17/02/2014 38.00p 39.50p 36.85p 39.25p 261739
14/02/2014 39.50p 41.00p 34.51p 37.13p 1549423
13/02/2014 44.75p 47.58p 37.63p 38.00p 102314
12/02/2014 44.50p 46.25p 44.50p 44.75p 1007
11/02/2014 45.25p 46.25p 45.25p 46.25p 16870
10/02/2014 45.44p 46.00p 45.44p 46.00p 367
07/02/2014 48.00p 48.00p 45.22p 46.00p 4605
06/02/2014 45.25p 47.00p 45.25p 46.25p 8538
05/02/2014 47.00p 49.25p 45.25p 45.25p 25569
04/02/2014 46.25p 48.00p 46.00p 46.00p 24523
03/02/2014 48.25p 49.50p 46.75p 47.50p 15886
31/01/2014 49.00p 52.02p 48.50p 49.50p 25610
30/01/2014 50.25p 52.99p 50.01p 51.00p 21885
29/01/2014 52.75p 52.75p 51.26p 51.50p 292
28/01/2014 54.11p 54.11p 52.75p 52.75p 3673
27/01/2014 55.00p 57.56p 51.50p 53.25p 64063
24/01/2014 56.00p 58.99p 54.00p 54.00p 102809
23/01/2014 56.00p 56.00p 54.22p 55.00p 2117
22/01/2014 56.00p 58.00p 54.50p 54.50p 37847
21/01/2014 54.75p 59.00p 54.75p 57.50p 126156
20/01/2014 57.00p 58.50p 55.50p 58.00p 76182
17/01/2014 60.00p 60.00p 56.00p 56.00p 61237
16/01/2014 61.00p 61.00p 59.01p 59.50p 58993
15/01/2014 60.00p 62.00p 59.08p 59.50p 190808
14/01/2014 60.50p 61.25p 59.00p 60.00p 40001
13/01/2014 62.00p 65.34p 60.51p 61.25p 163814
10/01/2014 58.00p 63.00p 54.10p 62.00p 194761
09/01/2014 51.75p 57.76p 49.38p 55.87p 27452
08/01/2014 49.56p 49.56p 49.38p 49.38p 0
07/01/2014 49.56p 49.56p 49.38p 49.38p 0
06/01/2014 49.56p 49.56p 49.38p 49.38p 0
03/01/2014 49.56p 49.56p 49.38p 49.38p 0
02/01/2014 49.56p 49.56p 49.38p 49.38p 0
31/12/2013 49.56p 49.56p 49.38p 49.38p 0
30/12/2013 49.56p 49.56p 49.38p 49.38p 0
27/12/2013 49.56p 49.56p 49.38p 49.38p 0
24/12/2013 49.56p 49.56p 49.38p 49.38p 0
23/12/2013 49.56p 49.56p 49.38p 49.38p 0
20/12/2013 49.56p 49.56p 49.38p 49.38p 0
19/12/2013 49.56p 49.56p 49.38p 49.38p 0
18/12/2013 49.56p 49.56p 49.38p 49.38p 0
17/12/2013 49.56p 49.56p 49.38p 49.38p 0
16/12/2013 49.56p 49.56p 49.38p 49.38p 0
13/12/2013 49.56p 49.56p 49.38p 49.38p 0
12/12/2013 49.56p 49.56p 49.38p 49.38p 0
11/12/2013 49.56p 49.56p 49.38p 49.38p 0
10/12/2013 49.56p 49.56p 49.38p 49.38p 0
09/12/2013 49.56p 49.56p 49.38p 49.38p 0
06/12/2013 49.56p 49.56p 49.38p 49.38p 0
05/12/2013 49.56p 49.56p 49.38p 49.38p 0
04/12/2013 49.56p 49.56p 49.38p 49.38p 0
03/12/2013 49.56p 49.56p 49.38p 49.38p 0
02/12/2013 49.56p 49.56p 49.38p 49.38p 0
29/11/2013 49.56p 49.56p 49.38p 49.38p 0
28/11/2013 49.56p 49.56p 49.38p 49.38p 0
27/11/2013 49.56p 49.56p 49.38p 49.38p 0
26/11/2013 49.56p 49.56p 49.38p 49.38p 0
25/11/2013 49.56p 49.56p 49.38p 49.38p 0
22/11/2013 49.56p 49.56p 49.38p 49.38p 0
21/11/2013 49.56p 49.56p 49.38p 49.38p 0
20/11/2013 49.56p 49.56p 49.38p 49.38p 0
19/11/2013 49.56p 49.56p 49.38p 49.38p 0
18/11/2013 49.56p 49.56p 49.38p 49.38p 0
15/11/2013 49.56p 49.56p 49.38p 49.38p 0
14/11/2013 49.56p 49.56p 49.38p 49.38p 0
13/11/2013 49.56p 49.56p 49.38p 49.38p 0
12/11/2013 49.56p 49.56p 49.38p 49.38p 0
11/11/2013 49.56p 49.56p 49.38p 49.38p 0
08/11/2013 49.56p 49.56p 49.38p 49.38p 0
07/11/2013 49.56p 49.56p 49.38p 49.38p 0
06/11/2013 49.56p 49.56p 49.38p 49.38p 0
05/11/2013 49.56p 49.56p 49.38p 49.38p 0
04/11/2013 49.56p 49.56p 49.38p 49.38p 0
01/11/2013 49.56p 49.56p 49.38p 49.38p 0
31/10/2013 49.56p 49.56p 49.38p 49.38p 0
30/10/2013 49.56p 49.56p 49.38p 49.38p 0
29/10/2013 49.56p 49.56p 49.38p 49.38p 0
28/10/2013 49.56p 49.56p 49.38p 49.38p 0
25/10/2013 49.56p 49.56p 49.38p 49.38p 0
24/10/2013 49.56p 49.56p 49.38p 49.38p 0
23/10/2013 49.56p 49.56p 49.38p 49.38p 0
22/10/2013 49.56p 49.56p 49.38p 49.38p 0
21/10/2013 49.56p 49.56p 49.38p 49.38p 0
18/10/2013 49.56p 49.56p 49.38p 49.38p 0
17/10/2013 49.56p 49.56p 49.38p 49.38p 0
16/10/2013 49.56p 49.56p 49.38p 49.38p 0
15/10/2013 49.56p 49.56p 49.38p 49.38p 0
14/10/2013 49.56p 49.56p 49.38p 49.38p 0
11/10/2013 49.56p 49.56p 49.38p 49.38p 0
10/10/2013 49.56p 49.56p 49.38p 49.38p 0
09/10/2013 49.56p 49.56p 49.38p 49.38p 0
08/10/2013 49.56p 49.56p 49.38p 49.38p 0
07/10/2013 49.56p 49.56p 49.38p 49.38p 0
04/10/2013 49.56p 49.56p 49.38p 49.38p 0
03/10/2013 49.56p 49.56p 49.38p 49.38p 0
02/10/2013 49.56p 49.56p 49.38p 49.38p 0
01/10/2013 49.56p 49.56p 49.38p 49.38p 0
30/09/2013 49.56p 49.56p 49.38p 49.38p 0
27/09/2013 49.56p 49.56p 49.38p 49.38p 0
26/09/2013 49.56p 49.56p 49.38p 49.38p 0
25/09/2013 49.56p 49.56p 49.38p 49.38p 0
24/09/2013 49.56p 49.56p 49.38p 49.38p 0
23/09/2013 49.56p 49.56p 49.38p 49.38p 0
20/09/2013 49.56p 49.56p 49.38p 49.38p 0
19/09/2013 49.56p 49.56p 49.38p 49.38p 0
18/09/2013 49.56p 49.56p 49.38p 49.38p 0
17/09/2013 49.56p 49.56p 49.38p 49.38p 0
16/09/2013 49.56p 49.56p 49.38p 49.38p 0
13/09/2013 49.56p 49.56p 49.38p 49.38p 0
12/09/2013 49.56p 49.56p 49.38p 49.38p 0
11/09/2013 49.56p 49.56p 49.38p 49.38p 0
10/09/2013 49.56p 49.56p 49.38p 49.38p 0
09/09/2013 49.56p 49.56p 49.38p 49.38p 0
06/09/2013 49.56p 49.56p 49.38p 49.38p 0
05/09/2013 49.56p 49.56p 49.38p 49.38p 0
04/09/2013 49.56p 49.56p 49.38p 49.38p 0
03/09/2013 49.56p 49.56p 49.38p 49.38p 0
02/09/2013 49.56p 49.56p 49.38p 49.38p 0
30/08/2013 49.56p 49.56p 49.38p 49.38p 0
29/08/2013 49.56p 49.56p 49.38p 49.38p 0
28/08/2013 49.56p 49.56p 49.38p 49.38p 0
27/08/2013 49.56p 49.56p 49.38p 49.38p 0
23/08/2013 49.56p 49.56p 49.38p 49.38p 0
22/08/2013 49.56p 49.56p 49.38p 49.38p 0
21/08/2013 49.56p 49.56p 49.38p 49.38p 0
20/08/2013 49.56p 49.56p 49.38p 49.38p 0
19/08/2013 49.56p 49.56p 49.38p 49.38p 0
16/08/2013 49.56p 49.56p 49.38p 49.38p 0
15/08/2013 49.56p 49.56p 49.38p 49.38p 5000
14/08/2013 49.50p 54.00p 47.56p 50.00p 242637
13/08/2013 50.00p 50.25p 46.55p 47.62p 55500
12/08/2013 50.00p 50.35p 50.00p 50.25p 53983
09/08/2013 50.00p 50.38p 50.00p 50.25p 21045
08/08/2013 49.75p 50.95p 49.75p 50.75p 54997
07/08/2013 51.00p 51.38p 50.55p 51.25p 14301
06/08/2013 51.50p 51.50p 50.75p 51.38p 221250
05/08/2013 50.63p 51.00p 50.55p 50.75p 0
02/08/2013 50.63p 51.00p 50.55p 51.00p 10820
01/08/2013 51.00p 51.00p 50.75p 50.75p 69041
31/07/2013 51.00p 51.00p 50.75p 50.88p 67300
30/07/2013 50.80p 50.80p 50.75p 50.75p 18608
29/07/2013 50.55p 50.75p 50.50p 50.75p 43108
26/07/2013 50.50p 51.00p 50.50p 50.50p 77770
25/07/2013 51.00p 51.20p 50.50p 51.00p 16984
24/07/2013 51.00p 51.00p 51.00p 51.00p 248
23/07/2013 51.50p 51.50p 51.00p 51.25p 88415
22/07/2013 51.12p 52.00p 51.05p 51.50p 32045
19/07/2013 52.85p 52.85p 51.09p 52.00p 8776
18/07/2013 51.00p 52.00p 51.00p 52.00p 61310
17/07/2013 51.00p 51.44p 50.88p 51.25p 20197
16/07/2013 51.25p 51.50p 50.88p 50.88p 165446
15/07/2013 51.25p 51.50p 51.00p 51.50p 98936
12/07/2013 50.95p 51.75p 50.50p 51.75p 4999
11/07/2013 51.00p 51.25p 50.50p 50.50p 583617
10/07/2013 51.00p 51.00p 50.05p 50.50p 197261
09/07/2013 49.50p 51.00p 49.50p 50.25p 244447
08/07/2013 50.00p 50.44p 49.75p 50.13p 414512
05/07/2013 49.50p 49.75p 49.50p 49.75p 50080
04/07/2013 50.50p 50.98p 49.50p 50.00p 195315
03/07/2013 50.00p 50.50p 49.50p 49.50p 400287
02/07/2013 49.50p 50.50p 49.00p 50.50p 444384
01/07/2013 49.75p 50.00p 49.50p 49.75p 26002
28/06/2013 50.00p 50.14p 49.50p 49.50p 223216
27/06/2013 50.50p 50.50p 49.15p 50.00p 290809
26/06/2013 49.50p 50.00p 49.15p 50.00p 3739
25/06/2013 51.00p 51.00p 49.15p 49.75p 460452
24/06/2013 52.00p 52.00p 49.50p 50.00p 139277
21/06/2013 50.00p 52.00p 50.00p 50.00p 32529
20/06/2013 49.50p 52.00p 49.50p 51.50p 67164
19/06/2013 51.00p 51.50p 49.50p 49.50p 68860
18/06/2013 52.00p 52.00p 51.40p 51.50p 171958
17/06/2013 52.00p 52.25p 51.15p 52.00p 143682
14/06/2013 50.00p 50.00p 49.50p 49.50p 45591
13/06/2013 49.00p 50.00p 49.00p 49.75p 147649
12/06/2013 51.00p 51.00p 49.00p 49.00p 42832
11/06/2013 50.00p 52.00p 49.00p 49.00p 58788
10/06/2013 49.78p 52.00p 49.75p 52.00p 16216
07/06/2013 51.00p 51.50p 50.00p 50.25p 66148
06/06/2013 51.50p 51.50p 49.18p 51.00p 56128
05/06/2013 51.50p 51.50p 49.15p 50.00p 79477
04/06/2013 50.00p 51.50p 50.00p 51.25p 115542
03/06/2013 50.23p 50.75p 50.00p 50.75p 96581
31/05/2013 50.00p 51.09p 50.00p 50.75p 74379
30/05/2013 50.00p 51.00p 49.53p 50.00p 188769
29/05/2013 50.00p 50.85p 50.00p 50.50p 171096
28/05/2013 51.00p 51.00p 49.00p 50.00p 57480
24/05/2013 44.75p 51.00p 44.60p 50.00p 238342
23/05/2013 47.00p 47.50p 45.75p 45.75p 28563
22/05/2013 47.50p 49.85p 46.00p 47.00p 122136
21/05/2013 51.75p 51.75p 47.50p 50.00p 19298
20/05/2013 50.50p 51.00p 50.00p 50.00p 13
17/05/2013 49.00p 51.25p 47.50p 49.25p 69611
16/05/2013 49.88p 50.50p 49.88p 50.50p 2603
15/05/2013 50.63p 50.75p 50.15p 50.75p 3997
14/05/2013 52.00p 54.71p 50.00p 51.25p 48354
13/05/2013 54.00p 55.00p 53.00p 54.00p 79464
10/05/2013 54.00p 55.00p 51.78p 55.00p 293038
09/05/2013 55.00p 55.00p 52.15p 54.00p 89656
08/05/2013 55.00p 55.83p 55.00p 55.00p 511850

*Close Price adjusted for both dividends and splits