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
20/07/2012 45.00p 45.75p 45.00p 45.00p 11529
19/07/2012 44.00p 45.75p 44.00p 45.25p 8753
18/07/2012 44.00p 45.10p 43.00p 43.00p 42258
17/07/2012 45.25p 47.16p 44.00p 44.00p 15399
16/07/2012 47.25p 47.31p 45.25p 45.25p 18982
13/07/2012 48.50p 48.50p 46.00p 47.00p 49272
12/07/2012 50.00p 52.00p 48.50p 48.50p 51975
11/07/2012 50.00p 50.23p 50.00p 50.00p 2584
10/07/2012 50.00p 50.30p 50.00p 50.00p 4121
09/07/2012 51.00p 51.25p 50.00p 50.00p 10457
06/07/2012 51.00p 51.42p 51.00p 51.00p 3525
05/07/2012 51.00p 51.00p 51.00p 51.00p 2334
04/07/2012 50.50p 52.75p 50.50p 52.75p 27211
03/07/2012 51.50p 52.25p 51.50p 52.25p 2334
02/07/2012 51.50p 53.00p 51.50p 52.00p 42640
29/06/2012 53.25p 53.50p 52.13p 53.50p 51590
28/06/2012 50.00p 53.50p 50.00p 52.00p 406357
27/06/2012 51.00p 51.75p 49.50p 49.50p 33916
26/06/2012 51.75p 51.75p 51.11p 51.38p 61228
25/06/2012 51.75p 52.00p 50.75p 50.75p 45151
22/06/2012 50.00p 52.00p 50.00p 51.00p 138274
21/06/2012 50.00p 51.75p 50.00p 50.25p 94891
20/06/2012 50.25p 50.75p 49.97p 50.50p 112721
19/06/2012 50.00p 50.50p 49.12p 49.50p 96822
18/06/2012 49.50p 51.50p 49.50p 50.50p 15642
15/06/2012 48.00p 52.00p 48.00p 52.00p 622630
14/06/2012 46.00p 49.50p 46.00p 49.00p 120295
13/06/2012 45.25p 48.00p 45.00p 48.00p 33809
12/06/2012 47.50p 48.00p 45.25p 45.25p 160741
11/06/2012 46.00p 51.50p 44.00p 47.75p 227789
08/06/2012 43.50p 44.50p 42.60p 43.75p 91296
07/06/2012 43.00p 43.75p 42.25p 43.00p 48724
06/06/2012 41.50p 44.90p 39.15p 43.00p 95737
01/06/2012 40.00p 41.50p 38.75p 40.25p 166770
31/05/2012 41.50p 41.75p 39.75p 41.13p 18245
30/05/2012 41.00p 41.25p 39.00p 40.50p 58934
29/05/2012 44.00p 44.50p 41.00p 41.00p 57130
28/05/2012 45.00p 45.00p 44.00p 44.00p 3200
25/05/2012 45.00p 45.00p 44.00p 44.25p 29664
24/05/2012 45.75p 45.94p 44.00p 44.00p 66396
23/05/2012 46.00p 47.50p 46.00p 46.00p 17599
22/05/2012 46.24p 47.38p 46.24p 47.38p 1955
21/05/2012 44.00p 48.16p 44.00p 47.62p 34637
18/05/2012 44.00p 46.00p 44.00p 44.25p 31868
17/05/2012 44.50p 45.50p 44.00p 44.50p 104970
16/05/2012 45.00p 45.65p 44.87p 44.87p 32813
15/05/2012 45.00p 46.90p 44.50p 45.63p 13472
14/05/2012 45.00p 46.50p 45.00p 45.50p 13233
11/05/2012 46.75p 46.75p 45.00p 45.00p 54596
10/05/2012 48.00p 48.00p 46.00p 47.00p 109914
09/05/2012 46.50p 48.50p 44.75p 48.00p 81280
08/05/2012 46.50p 46.50p 46.50p 46.50p 1949
04/05/2012 47.75p 48.75p 46.50p 46.50p 163186
03/05/2012 48.50p 49.00p 47.50p 47.75p 335359
02/05/2012 49.00p 49.25p 49.00p 49.00p 28282
01/05/2012 49.00p 50.25p 49.00p 49.00p 118277
30/04/2012 49.00p 50.10p 49.00p 49.00p 69145
27/04/2012 52.00p 52.00p 49.75p 49.75p 30166
26/04/2012 51.00p 51.00p 48.00p 48.00p 2619
25/04/2012 50.50p 50.50p 50.50p 50.50p 1750
24/04/2012 50.00p 51.00p 50.00p 50.00p 8454
23/04/2012 51.50p 51.50p 50.00p 50.00p 165661
20/04/2012 49.75p 51.75p 48.94p 49.88p 6250
19/04/2012 49.00p 50.00p 49.00p 49.00p 2062
18/04/2012 53.25p 53.25p 50.50p 51.00p 4440
17/04/2012 50.25p 51.75p 50.25p 51.75p 810
16/04/2012 53.75p 53.75p 50.20p 51.88p 2747
13/04/2012 53.75p 54.00p 53.50p 53.75p 42062
12/04/2012 53.75p 53.75p 53.50p 53.75p 48776
11/04/2012 53.50p 54.00p 53.25p 53.75p 47600
10/04/2012 53.00p 53.75p 53.00p 53.00p 95370
05/04/2012 54.00p 54.25p 52.00p 53.75p 83560
04/04/2012 52.25p 52.50p 51.50p 52.50p 31725
03/04/2012 52.50p 54.00p 52.50p 54.00p 12438
02/04/2012 52.50p 54.00p 52.50p 52.50p 6291
30/03/2012 50.25p 56.00p 48.99p 56.00p 65839
29/03/2012 48.53p 48.74p 48.25p 48.25p 7768
28/03/2012 48.00p 48.00p 48.00p 48.00p 6261
27/03/2012 48.94p 49.38p 48.00p 48.00p 19261
26/03/2012 48.50p 50.00p 48.50p 48.50p 43461
23/03/2012 49.50p 50.00p 48.50p 48.50p 8604
22/03/2012 52.25p 52.25p 49.34p 50.50p 1789
21/03/2012 48.50p 49.63p 48.50p 48.50p 9339
20/03/2012 51.75p 51.75p 50.13p 50.13p 9562
19/03/2012 48.00p 49.63p 48.00p 49.63p 44531
16/03/2012 48.50p 49.21p 48.50p 48.50p 1094
15/03/2012 48.59p 50.66p 48.25p 48.25p 18983
14/03/2012 52.00p 52.00p 49.00p 49.00p 68952
13/03/2012 49.75p 51.00p 48.88p 50.00p 70561
12/03/2012 49.00p 51.00p 47.38p 48.00p 148781
09/03/2012 45.00p 45.66p 45.00p 45.00p 12546
08/03/2012 48.75p 48.75p 45.66p 48.50p 5695
07/03/2012 45.41p 46.88p 45.41p 46.88p 685
06/03/2012 45.66p 46.88p 45.66p 46.88p 0
05/03/2012 45.66p 46.88p 45.66p 46.88p 800
02/03/2012 47.75p 48.00p 45.57p 46.38p 36141
01/03/2012 46.88p 47.38p 45.66p 47.38p 1030
29/02/2012 48.06p 48.06p 45.00p 45.00p 16152
28/02/2012 46.00p 47.66p 45.00p 45.00p 648993
27/02/2012 46.37p 47.50p 46.37p 47.50p 77
24/02/2012 46.37p 47.50p 46.37p 47.50p 13121
23/02/2012 47.00p 47.50p 44.52p 47.50p 42726
22/02/2012 42.00p 45.50p 40.50p 45.50p 55259
21/02/2012 41.00p 44.02p 39.50p 41.00p 70082
20/02/2012 42.00p 43.80p 41.37p 42.00p 37562
17/02/2012 43.70p 44.50p 43.50p 43.50p 15000
16/02/2012 44.00p 44.10p 42.00p 43.38p 100982
15/02/2012 47.00p 47.18p 45.75p 46.00p 71280
14/02/2012 47.00p 47.37p 47.00p 47.00p 15311
13/02/2012 47.00p 50.27p 47.00p 49.13p 56366
10/02/2012 50.50p 50.50p 47.71p 49.13p 8810
09/02/2012 47.50p 50.63p 47.50p 50.50p 45643
08/02/2012 49.00p 52.00p 46.87p 47.00p 157802
07/02/2012 46.87p 49.50p 46.87p 49.50p 2634
06/02/2012 48.00p 49.75p 46.10p 49.00p 64730
03/02/2012 47.60p 48.12p 47.45p 48.12p 30000
02/02/2012 47.25p 48.75p 47.25p 48.63p 0
01/02/2012 47.25p 48.75p 47.25p 48.75p 30349
31/01/2012 47.60p 48.63p 47.60p 48.63p 2500
30/01/2012 47.60p 49.80p 47.60p 48.50p 5359
27/01/2012 47.50p 49.80p 47.30p 48.50p 68074
26/01/2012 45.50p 47.00p 43.70p 46.25p 23179
25/01/2012 43.50p 46.30p 43.50p 45.12p 6608
24/01/2012 46.25p 46.45p 45.25p 45.25p 5973
23/01/2012 45.00p 46.63p 45.00p 46.63p 10961
20/01/2012 47.33p 47.33p 44.60p 45.50p 11252
19/01/2012 44.50p 46.40p 42.00p 44.75p 228304
18/01/2012 40.50p 42.25p 40.50p 42.00p 54012
17/01/2012 48.00p 48.00p 41.00p 43.00p 168298
16/01/2012 48.00p 48.85p 47.79p 48.00p 36385
13/01/2012 48.50p 50.05p 47.81p 48.50p 14277
12/01/2012 47.81p 48.75p 47.81p 48.75p 975
11/01/2012 51.00p 51.00p 49.25p 49.50p 12745
10/01/2012 50.00p 50.75p 47.90p 49.25p 64603
09/01/2012 49.00p 51.80p 49.00p 49.00p 10471
06/01/2012 51.84p 51.84p 50.25p 50.25p 8000
05/01/2012 51.00p 52.19p 49.43p 49.50p 45618
04/01/2012 52.00p 52.25p 48.48p 50.50p 64461
03/01/2012 52.00p 53.37p 52.00p 53.37p 10833
30/12/2011 54.75p 54.75p 53.37p 53.37p 1500
29/12/2011 52.00p 54.94p 52.00p 53.25p 0
28/12/2011 52.00p 54.94p 52.00p 53.50p 10100
23/12/2011 54.00p 54.00p 53.22p 53.37p 0
22/12/2011 54.00p 54.00p 53.22p 53.37p 0
21/12/2011 54.00p 54.00p 53.22p 53.50p 5789
20/12/2011 51.00p 54.00p 50.83p 54.00p 30544
19/12/2011 50.25p 53.75p 50.00p 51.88p 12875
16/12/2011 52.00p 53.25p 50.00p 52.25p 31052
15/12/2011 50.00p 52.69p 50.00p 51.38p 6458
14/12/2011 50.00p 53.00p 50.00p 53.00p 12309
13/12/2011 52.60p 52.60p 50.00p 50.00p 2161
12/12/2011 50.00p 51.38p 50.00p 51.38p 12200
09/12/2011 50.00p 50.49p 50.00p 50.00p 40066
08/12/2011 51.00p 52.70p 50.00p 50.00p 12033
07/12/2011 51.00p 51.38p 51.00p 51.38p 700
06/12/2011 50.00p 51.00p 50.00p 51.00p 206
05/12/2011 50.00p 53.18p 50.00p 50.00p 7887
02/12/2011 52.75p 52.75p 50.73p 51.63p 139938
01/12/2011 50.50p 52.00p 50.27p 52.00p 8000
30/11/2011 52.50p 52.50p 50.15p 52.38p 26676
29/11/2011 52.50p 52.50p 50.90p 51.75p 6824
28/11/2011 52.75p 52.90p 51.88p 51.88p 0
25/11/2011 52.75p 52.90p 51.88p 51.88p 2265
24/11/2011 52.15p 52.75p 52.15p 52.75p 2045
23/11/2011 52.00p 52.95p 51.50p 52.00p 17307
22/11/2011 52.00p 52.50p 51.65p 52.50p 30550
21/11/2011 52.25p 53.50p 52.25p 53.50p 435
18/11/2011 52.61p 53.63p 52.61p 53.63p 26565
17/11/2011 55.00p 55.00p 53.10p 54.37p 32552
16/11/2011 54.00p 55.00p 52.35p 52.88p 13565
15/11/2011 52.25p 53.78p 52.25p 53.25p 22854
14/11/2011 52.44p 53.75p 52.44p 53.75p 3177
11/11/2011 54.86p 54.86p 52.00p 52.00p 50367
10/11/2011 56.00p 56.00p 53.00p 53.63p 0
09/11/2011 56.00p 56.00p 53.00p 54.00p 60067
08/11/2011 56.80p 56.80p 53.20p 54.25p 14574
07/11/2011 56.45p 56.45p 54.12p 54.12p 1000
04/11/2011 53.00p 57.22p 53.00p 55.00p 21757
03/11/2011 52.10p 53.13p 52.10p 53.13p 500
02/11/2011 50.00p 53.00p 50.00p 53.00p 23440
01/11/2011 54.00p 54.30p 52.30p 53.00p 28236
31/10/2011 54.00p 54.75p 54.00p 54.75p 866
28/10/2011 53.00p 56.50p 53.00p 56.00p 41316
27/10/2011 54.00p 54.00p 53.50p 54.00p 1088
26/10/2011 52.20p 53.00p 52.20p 53.00p 165
25/10/2011 51.20p 51.20p 51.00p 51.00p 13143
24/10/2011 50.05p 53.00p 50.05p 53.00p 15
21/10/2011 52.00p 52.00p 50.00p 52.00p 0
20/10/2011 52.00p 52.00p 50.00p 50.00p 1965
19/10/2011 52.55p 52.55p 52.13p 52.13p 7538
18/10/2011 52.00p 52.00p 50.75p 50.75p 9540
17/10/2011 51.25p 53.00p 51.25p 53.00p 723
14/10/2011 54.44p 54.44p 53.13p 53.13p 4560
13/10/2011 51.25p 51.25p 51.25p 51.25p 277
12/10/2011 52.50p 53.00p 52.50p 53.00p 14492
11/10/2011 50.38p 52.00p 50.38p 51.50p 15755
10/10/2011 53.55p 53.55p 51.26p 51.50p 3587
07/10/2011 53.40p 53.40p 51.00p 51.00p 2173
06/10/2011 55.00p 55.00p 53.50p 53.50p 0
05/10/2011 55.00p 55.00p 54.00p 54.00p 10000

*Close Price adjusted for both dividends and splits