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
07/05/2013 15.00p 56.25p 15.00p 55.00p 493051
03/05/2013 56.65p 58.00p 56.50p 56.50p 45025
02/05/2013 56.50p 59.00p 56.50p 59.00p 17145
01/05/2013 58.00p 59.00p 56.65p 59.00p 283127
30/04/2013 57.50p 58.10p 56.50p 58.00p 71146
29/04/2013 57.65p 58.10p 57.65p 57.75p 634
26/04/2013 59.00p 59.00p 57.65p 58.00p 1655
25/04/2013 57.50p 57.75p 57.50p 57.75p 447
24/04/2013 58.00p 58.25p 57.65p 57.75p 962
23/04/2013 57.65p 58.25p 57.65p 58.25p 1019
22/04/2013 59.00p 59.50p 58.25p 58.25p 28460
19/04/2013 59.00p 59.50p 58.90p 59.00p 58451
18/04/2013 60.00p 60.00p 59.50p 59.50p 19924
17/04/2013 58.00p 62.33p 57.85p 61.00p 244889
16/04/2013 57.00p 58.04p 56.50p 57.50p 87540
15/04/2013 58.00p 58.00p 56.15p 57.00p 10685
12/04/2013 56.15p 58.00p 56.00p 56.00p 11007
11/04/2013 57.00p 57.50p 57.00p 57.50p 18825
10/04/2013 58.00p 58.50p 57.50p 57.50p 28329
09/04/2013 59.00p 59.00p 58.00p 58.50p 13312
08/04/2013 57.30p 59.00p 57.30p 58.25p 18756
05/04/2013 57.30p 58.25p 57.30p 58.00p 33100
04/04/2013 59.00p 60.00p 57.75p 57.75p 178461
03/04/2013 59.85p 59.85p 59.00p 59.50p 14135
02/04/2013 58.00p 60.00p 58.00p 59.00p 13216
28/03/2013 61.00p 61.00p 58.15p 60.00p 78848
27/03/2013 52.00p 61.00p 52.00p 59.50p 172966
26/03/2013 53.00p 54.00p 53.00p 53.00p 41646
25/03/2013 51.50p 53.00p 51.50p 51.50p 17951
22/03/2013 52.00p 52.75p 50.30p 51.50p 22766
21/03/2013 50.25p 51.75p 50.00p 51.00p 90358
20/03/2013 51.50p 52.50p 50.00p 51.63p 20238
19/03/2013 51.25p 51.50p 49.50p 50.75p 15500
18/03/2013 49.25p 51.45p 48.00p 48.00p 17156
15/03/2013 50.00p 52.00p 50.00p 52.00p 7074
14/03/2013 52.00p 52.00p 49.25p 50.00p 38475
13/03/2013 50.00p 52.00p 50.00p 50.00p 8202
12/03/2013 50.00p 53.75p 50.00p 50.00p 276
11/03/2013 53.17p 53.90p 50.50p 53.75p 28530
08/03/2013 52.00p 52.88p 49.94p 52.88p 5638
07/03/2013 49.00p 51.52p 49.00p 49.00p 13439
06/03/2013 50.05p 52.00p 49.75p 52.00p 50305
05/03/2013 50.00p 52.00p 48.00p 52.00p 28022
04/03/2013 46.25p 49.95p 46.00p 47.50p 18455
01/03/2013 46.25p 46.25p 46.25p 46.25p 167
28/02/2013 47.56p 50.00p 47.56p 48.12p 1785
27/02/2013 47.73p 50.00p 46.75p 50.00p 2922
26/02/2013 49.90p 49.95p 47.19p 48.12p 4132
25/02/2013 48.50p 48.60p 46.75p 48.00p 68996
22/02/2013 47.00p 47.53p 45.20p 47.00p 40396
21/02/2013 45.50p 46.75p 45.50p 46.75p 5001
20/02/2013 45.60p 46.50p 45.17p 46.00p 90186
19/02/2013 45.88p 46.25p 45.60p 46.25p 525
18/02/2013 45.00p 47.00p 43.75p 46.25p 140183
15/02/2013 45.25p 47.00p 45.10p 46.50p 7618
14/02/2013 46.25p 47.00p 46.05p 46.50p 4519
13/02/2013 46.05p 47.00p 46.05p 47.00p 10242
12/02/2013 45.10p 47.00p 45.10p 47.00p 1883
11/02/2013 47.50p 47.50p 46.50p 46.50p 659
08/02/2013 46.38p 47.50p 46.00p 47.50p 14088
07/02/2013 46.00p 47.50p 46.00p 47.50p 11860
06/02/2013 46.00p 46.50p 45.05p 46.50p 39536
05/02/2013 45.00p 46.50p 45.00p 46.25p 2266
04/02/2013 45.00p 46.50p 45.00p 46.50p 381280
01/02/2013 46.69p 47.50p 46.25p 46.50p 24066
31/01/2013 46.00p 46.25p 46.00p 46.25p 11000
30/01/2013 45.75p 46.00p 45.00p 45.75p 85253
29/01/2013 45.50p 46.00p 45.00p 46.00p 16892
28/01/2013 45.00p 45.50p 45.00p 45.50p 63573
25/01/2013 45.00p 45.50p 45.00p 45.50p 80096
24/01/2013 45.00p 46.13p 45.00p 45.50p 3711
23/01/2013 45.05p 45.75p 45.05p 45.75p 2025
22/01/2013 45.07p 45.75p 45.07p 45.50p 3625
21/01/2013 45.05p 45.75p 45.05p 45.75p 624
18/01/2013 45.75p 45.88p 45.00p 45.38p 8812
17/01/2013 46.00p 46.00p 45.05p 45.88p 1765
16/01/2013 45.05p 45.50p 45.00p 45.50p 39148
15/01/2013 45.00p 46.00p 44.00p 46.00p 97821
14/01/2013 45.00p 45.50p 45.00p 45.50p 15258
11/01/2013 46.50p 46.50p 45.14p 46.00p 13058
10/01/2013 44.00p 46.50p 44.00p 46.50p 5316
09/01/2013 44.00p 47.00p 44.00p 45.50p 3129
08/01/2013 44.75p 45.50p 44.30p 45.50p 3120
07/01/2013 44.30p 46.95p 44.30p 45.50p 3611
04/01/2013 44.00p 45.50p 44.00p 45.50p 70246
03/01/2013 44.00p 44.95p 44.00p 44.50p 123592
02/01/2013 44.00p 44.50p 44.00p 44.00p 686404
31/12/2012 46.45p 46.45p 44.00p 44.00p 2175
28/12/2012 44.25p 45.25p 44.05p 45.25p 2350
27/12/2012 44.00p 46.50p 44.00p 45.25p 6680
24/12/2012 46.50p 46.50p 45.25p 45.25p 855
21/12/2012 44.25p 46.45p 44.00p 44.00p 6194
20/12/2012 44.00p 44.00p 44.00p 44.00p 232
19/12/2012 44.35p 46.50p 44.35p 46.50p 10431
18/12/2012 44.30p 46.50p 44.30p 45.75p 18050
17/12/2012 45.00p 46.00p 44.50p 46.00p 36329
14/12/2012 44.00p 45.50p 44.00p 45.50p 3819
13/12/2012 44.50p 47.00p 44.50p 46.50p 8580
12/12/2012 44.00p 47.00p 44.00p 46.50p 5435
11/12/2012 46.00p 46.75p 44.00p 46.75p 21575
10/12/2012 43.50p 47.00p 43.50p 47.00p 26999
07/12/2012 44.00p 44.25p 44.00p 44.25p 26160
06/12/2012 44.10p 45.50p 44.10p 45.50p 1090
05/12/2012 46.61p 46.70p 45.50p 45.50p 15727
04/12/2012 45.00p 46.78p 45.00p 45.50p 10228
03/12/2012 46.00p 46.50p 45.00p 45.00p 25759
30/11/2012 47.50p 48.00p 47.50p 48.00p 18798
29/11/2012 48.00p 48.00p 46.50p 46.50p 51512
28/11/2012 46.50p 46.50p 46.00p 46.00p 65346
27/11/2012 46.75p 48.00p 46.00p 46.50p 37585
26/11/2012 45.00p 46.50p 43.56p 45.50p 73907
23/11/2012 46.50p 46.50p 44.62p 45.00p 16600
22/11/2012 42.50p 45.00p 42.50p 45.00p 35072
21/11/2012 43.50p 44.50p 43.00p 43.00p 48293
20/11/2012 43.50p 46.00p 43.50p 46.00p 59223
19/11/2012 44.00p 46.00p 43.50p 46.00p 28222
16/11/2012 47.50p 48.00p 46.00p 47.00p 35488
15/11/2012 46.50p 48.00p 46.50p 48.00p 18020
14/11/2012 47.50p 48.00p 46.50p 47.00p 17648
13/11/2012 47.00p 48.00p 47.00p 47.00p 37548
12/11/2012 46.00p 47.50p 45.75p 47.00p 72292
09/11/2012 47.00p 48.00p 46.00p 46.00p 98662
08/11/2012 49.00p 49.00p 48.00p 48.00p 14731
07/11/2012 49.00p 49.00p 47.14p 48.00p 59199
06/11/2012 47.13p 49.00p 47.13p 48.00p 14706
05/11/2012 48.13p 49.00p 48.13p 48.50p 19369
02/11/2012 49.00p 50.00p 48.50p 48.75p 216723
01/11/2012 49.50p 49.50p 48.50p 48.50p 47951
31/10/2012 49.00p 50.38p 48.50p 49.00p 108477
30/10/2012 48.00p 50.00p 48.00p 48.00p 74368
29/10/2012 48.00p 50.00p 48.00p 49.00p 16830
26/10/2012 49.00p 49.00p 49.00p 49.00p 3
25/10/2012 48.00p 48.50p 47.50p 48.50p 56534
24/10/2012 47.63p 49.40p 47.63p 48.25p 76396
23/10/2012 47.00p 49.00p 45.25p 48.50p 58666
22/10/2012 49.00p 49.69p 48.00p 48.00p 151790
19/10/2012 48.50p 48.50p 46.90p 48.25p 46295
18/10/2012 45.00p 46.75p 45.00p 45.75p 23626
17/10/2012 45.50p 46.50p 45.50p 46.50p 7747
16/10/2012 45.50p 47.00p 45.50p 47.00p 48631
15/10/2012 46.50p 46.90p 45.00p 45.00p 47589
12/10/2012 48.50p 48.50p 47.38p 47.38p 22262
11/10/2012 47.50p 49.00p 44.95p 47.38p 31347
10/10/2012 47.00p 48.25p 45.10p 47.50p 22681
09/10/2012 49.00p 49.00p 47.10p 48.00p 26729
08/10/2012 50.00p 50.00p 48.50p 49.00p 0
05/10/2012 50.00p 50.00p 48.50p 48.50p 36234
04/10/2012 48.75p 50.00p 48.63p 48.63p 30518
03/10/2012 48.75p 49.00p 48.75p 49.00p 14452
02/10/2012 47.10p 48.75p 47.10p 48.00p 12363
01/10/2012 47.10p 48.75p 47.10p 48.00p 13628
28/09/2012 47.50p 49.00p 47.50p 47.75p 22896
27/09/2012 48.00p 49.00p 47.00p 47.50p 38240
26/09/2012 47.50p 48.25p 47.50p 48.25p 200
25/09/2012 48.00p 49.40p 47.34p 48.25p 79600
24/09/2012 50.00p 50.00p 48.10p 49.00p 333665
21/09/2012 49.50p 49.77p 47.62p 49.75p 98635
20/09/2012 47.00p 48.50p 47.00p 47.00p 15295
19/09/2012 49.00p 49.00p 47.10p 48.00p 37027
18/09/2012 46.00p 46.94p 46.00p 46.00p 20109
17/09/2012 49.50p 49.50p 46.88p 47.75p 46619
14/09/2012 47.75p 48.25p 47.75p 48.25p 10287
13/09/2012 49.00p 49.00p 47.00p 47.00p 19923
12/09/2012 46.50p 49.00p 46.50p 47.00p 21531
11/09/2012 50.00p 50.00p 47.75p 47.75p 39102
10/09/2012 51.00p 51.00p 49.00p 49.00p 10492
07/09/2012 49.52p 52.00p 49.52p 51.75p 33358
06/09/2012 50.00p 50.75p 49.00p 50.75p 37584
05/09/2012 50.00p 50.00p 49.00p 49.00p 26642
04/09/2012 49.00p 50.04p 49.00p 49.00p 61107
03/09/2012 50.00p 50.00p 48.10p 49.00p 5967
31/08/2012 48.00p 50.00p 48.00p 50.00p 29
30/08/2012 49.50p 49.50p 48.10p 48.75p 7105
29/08/2012 47.75p 50.00p 46.10p 49.00p 294573
28/08/2012 43.00p 47.75p 42.79p 47.75p 153700
24/08/2012 42.80p 44.62p 42.80p 44.62p 378
23/08/2012 47.50p 47.50p 44.75p 44.75p 46500
22/08/2012 46.50p 46.75p 46.50p 46.75p 0
21/08/2012 46.50p 46.75p 46.50p 46.75p 4028
20/08/2012 46.50p 46.55p 46.00p 46.00p 26014
17/08/2012 46.50p 46.50p 46.50p 46.50p 8663
16/08/2012 47.50p 47.50p 46.00p 46.63p 2822
15/08/2012 47.10p 47.50p 46.52p 47.50p 970
14/08/2012 47.25p 47.25p 46.05p 46.63p 0
13/08/2012 47.25p 47.25p 46.05p 46.63p 53510
10/08/2012 45.11p 45.50p 44.37p 44.37p 0
09/08/2012 45.11p 45.50p 45.10p 45.50p 943
08/08/2012 44.00p 45.38p 44.00p 45.38p 20410
07/08/2012 44.00p 44.00p 44.00p 44.00p 3199
06/08/2012 44.00p 45.53p 44.00p 44.00p 26078
03/08/2012 45.52p 45.52p 45.50p 45.50p 2253
02/08/2012 45.18p 45.18p 45.12p 45.12p 576
01/08/2012 46.00p 46.00p 44.00p 44.00p 13176
31/07/2012 43.00p 45.38p 43.00p 45.38p 2316
30/07/2012 45.75p 45.75p 44.62p 44.62p 3613
27/07/2012 42.50p 44.00p 42.50p 43.00p 12388
26/07/2012 43.50p 44.00p 43.00p 44.00p 943
25/07/2012 43.50p 43.50p 42.50p 42.50p 15007
24/07/2012 43.50p 43.50p 43.50p 43.50p 368
23/07/2012 44.00p 45.00p 43.50p 44.50p 11608

*Close Price adjusted for both dividends and splits