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
15/12/2010 46.75p 46.75p 46.50p 46.50p 0
14/12/2010 45.00p 46.75p 44.99p 46.75p 9784
13/12/2010 46.25p 46.40p 45.75p 45.75p 31000
10/12/2010 47.50p 47.50p 47.50p 47.50p 0
09/12/2010 46.25p 47.50p 46.25p 47.50p 1459
08/12/2010 47.50p 47.75p 46.81p 47.75p 751
07/12/2010 47.00p 47.50p 47.00p 47.50p 52837
06/12/2010 46.50p 48.00p 46.50p 48.00p 132900
03/12/2010 45.75p 46.50p 45.75p 46.50p 11614
02/12/2010 46.25p 46.50p 46.25p 46.50p 0
01/12/2010 45.00p 46.25p 45.00p 46.25p 82
30/11/2010 45.50p 46.01p 45.00p 45.00p 13402
29/11/2010 46.00p 46.50p 46.00p 46.50p 5500
26/11/2010 47.50p 48.55p 47.50p 47.50p 8238
25/11/2010 46.00p 47.50p 46.00p 47.50p 363
24/11/2010 48.00p 48.50p 47.50p 47.50p 32300
23/11/2010 47.00p 47.50p 45.75p 47.25p 62000
22/11/2010 45.25p 46.25p 45.25p 46.25p 120
19/11/2010 45.75p 46.00p 45.75p 46.00p 14500
18/11/2010 45.50p 47.00p 45.50p 47.00p 22045
17/11/2010 47.00p 47.00p 46.03p 46.75p 22423
16/11/2010 46.00p 46.75p 45.00p 46.75p 23718
15/11/2010 45.25p 45.25p 45.00p 45.00p 0
12/11/2010 45.25p 45.25p 45.00p 45.25p 27500
11/11/2010 46.00p 47.55p 46.00p 46.25p 4179
10/11/2010 47.00p 48.35p 46.00p 46.00p 99502
09/11/2010 46.00p 46.00p 44.81p 45.75p 71
08/11/2010 45.00p 46.00p 45.00p 46.00p 0
05/11/2010 45.50p 45.50p 44.90p 45.00p 26000
04/11/2010 44.75p 45.84p 44.75p 45.50p 6000
03/11/2010 45.50p 46.00p 44.40p 45.75p 73909
02/11/2010 44.00p 45.50p 44.00p 45.50p 400
01/11/2010 47.00p 47.00p 45.00p 45.00p 0
29/10/2010 44.25p 47.00p 44.00p 47.00p 43266
28/10/2010 44.00p 45.25p 44.00p 45.25p 1494
27/10/2010 45.00p 45.25p 44.12p 45.25p 48750
26/10/2010 45.25p 46.50p 45.00p 46.50p 11552
25/10/2010 45.50p 45.50p 45.23p 45.25p 30903
22/10/2010 46.00p 46.50p 46.00p 46.00p 50000
21/10/2010 48.00p 48.00p 46.00p 46.00p 60671
20/10/2010 46.00p 48.00p 46.00p 48.00p 1544
19/10/2010 47.50p 47.50p 46.45p 47.00p 50000
18/10/2010 46.00p 47.50p 46.00p 47.50p 100
15/10/2010 46.50p 47.75p 46.50p 47.75p 112975
14/10/2010 45.00p 47.50p 44.89p 47.00p 138243
13/10/2010 49.75p 49.75p 48.25p 48.25p 6000
12/10/2010 48.00p 49.50p 47.25p 49.00p 39645
11/10/2010 50.00p 50.00p 48.18p 48.25p 13000
08/10/2010 50.00p 52.66p 49.75p 49.75p 199171
07/10/2010 47.25p 48.25p 47.25p 47.25p 5308
06/10/2010 47.25p 50.00p 47.25p 48.25p 5950
05/10/2010 48.00p 49.00p 48.00p 49.00p 16132
04/10/2010 49.00p 49.58p 48.75p 48.75p 10000
01/10/2010 49.00p 49.00p 49.00p 49.00p 0
30/09/2010 49.50p 49.50p 48.25p 49.00p 12000
29/09/2010 49.75p 50.00p 48.00p 49.50p 39694
28/09/2010 49.00p 49.00p 47.50p 49.00p 28751
27/09/2010 48.75p 49.50p 48.75p 49.50p 0
24/09/2010 48.75p 48.75p 48.23p 48.75p 2000
23/09/2010 49.00p 49.00p 48.00p 48.75p 171781
22/09/2010 49.25p 49.25p 49.00p 49.00p 0
21/09/2010 48.00p 49.25p 48.00p 49.25p 81932
20/09/2010 48.00p 49.00p 48.00p 49.00p 14250
17/09/2010 48.50p 49.00p 47.00p 47.00p 65793
16/09/2010 49.00p 49.40p 48.00p 48.75p 41447
15/09/2010 47.50p 50.50p 47.50p 50.50p 86711
14/09/2010 47.25p 49.50p 47.25p 47.50p 22107
13/09/2010 47.75p 51.20p 47.25p 49.50p 99785
10/09/2010 51.75p 51.75p 48.55p 51.00p 13217
09/09/2010 47.75p 51.25p 47.75p 49.75p 15303
08/09/2010 49.00p 49.00p 48.00p 48.50p 56000
07/09/2010 47.75p 50.67p 47.75p 48.50p 7573
06/09/2010 50.25p 50.75p 49.00p 50.75p 36044
03/09/2010 49.00p 60.00p 47.72p 53.25p 637020
02/09/2010 49.00p 51.10p 46.75p 46.75p 50884
01/09/2010 49.75p 51.98p 49.00p 49.00p 282218
31/08/2010 39.75p 42.00p 39.75p 41.50p 20007
27/08/2010 39.75p 39.75p 38.50p 38.50p 0
26/08/2010 39.00p 39.75p 37.25p 39.75p 45714
25/08/2010 39.50p 39.75p 39.50p 39.75p 10354
24/08/2010 38.25p 40.00p 38.25p 40.00p 11753
23/08/2010 38.75p 40.50p 38.75p 40.50p 800
20/08/2010 38.25p 41.00p 38.25p 39.75p 623
19/08/2010 40.00p 40.75p 38.25p 40.75p 7761
18/08/2010 39.50p 40.50p 39.50p 40.50p 67
17/08/2010 40.00p 41.00p 39.00p 41.00p 13609
16/08/2010 39.50p 41.00p 38.25p 40.00p 2777
13/08/2010 40.50p 41.00p 40.50p 41.00p 0
12/08/2010 40.00p 40.50p 40.00p 40.50p 1000
11/08/2010 40.00p 40.75p 40.00p 40.75p 11804
10/08/2010 38.00p 40.00p 38.00p 40.00p 23972
09/08/2010 38.00p 38.00p 37.75p 37.75p 0
06/08/2010 37.25p 38.00p 37.00p 38.00p 78206
05/08/2010 37.25p 37.75p 37.25p 37.75p 5825
04/08/2010 37.00p 38.18p 37.00p 38.00p 51536
03/08/2010 37.00p 37.00p 35.50p 37.00p 31003
02/08/2010 36.50p 36.75p 35.25p 36.75p 51100
30/07/2010 35.50p 36.50p 35.25p 35.25p 31568
29/07/2010 35.00p 38.00p 35.00p 38.00p 57298
28/07/2010 35.00p 35.00p 35.00p 35.00p 13069
27/07/2010 34.50p 35.50p 34.00p 35.50p 41000
26/07/2010 32.50p 35.09p 32.50p 34.50p 1500
23/07/2010 35.00p 35.50p 32.50p 32.50p 88626
22/07/2010 35.00p 35.00p 35.00p 35.00p 231
21/07/2010 35.50p 35.50p 35.00p 35.50p 16050
20/07/2010 35.25p 35.25p 35.25p 35.25p 0
19/07/2010 33.25p 35.50p 33.25p 35.25p 13423
16/07/2010 33.00p 35.00p 33.00p 35.00p 1000
15/07/2010 34.50p 35.50p 34.50p 35.50p 25744
14/07/2010 34.50p 34.50p 33.75p 33.75p 0
13/07/2010 33.00p 34.50p 33.00p 34.50p 158790
12/07/2010 35.00p 36.00p 34.50p 35.00p 60636
09/07/2010 35.75p 37.50p 35.75p 37.50p 20445
08/07/2010 35.00p 35.50p 34.50p 35.50p 163349
07/07/2010 35.00p 35.50p 35.00p 35.50p 44771
06/07/2010 34.50p 34.50p 33.00p 34.00p 6000
05/07/2010 33.00p 35.00p 33.00p 35.00p 124613
02/07/2010 31.00p 32.50p 31.00p 32.25p 90863
01/07/2010 30.50p 31.75p 30.00p 30.50p 236327
30/06/2010 29.75p 31.50p 27.75p 31.25p 95264
29/06/2010 33.50p 33.79p 32.12p 33.00p 43249
28/06/2010 34.50p 35.75p 34.00p 35.00p 56454
25/06/2010 32.75p 35.48p 32.75p 35.25p 106020
24/06/2010 30.00p 32.25p 30.00p 32.25p 7110
23/06/2010 32.75p 32.75p 31.25p 31.50p 8019
22/06/2010 32.25p 32.75p 30.00p 32.75p 163435
21/06/2010 33.75p 34.63p 32.39p 33.25p 55457
18/06/2010 36.00p 38.75p 34.00p 34.00p 120147
17/06/2010 39.25p 39.25p 32.50p 36.00p 156756
16/06/2010 39.25p 39.54p 38.75p 38.75p 31827
15/06/2010 39.75p 41.00p 39.26p 41.00p 23923
14/06/2010 40.25p 41.00p 39.00p 41.00p 40424
11/06/2010 42.75p 42.75p 41.25p 41.25p 0
10/06/2010 40.50p 42.75p 40.50p 42.75p 27094
09/06/2010 40.50p 41.00p 40.50p 41.00p 59938
08/06/2010 42.00p 42.00p 40.25p 42.00p 3493
07/06/2010 40.00p 42.50p 39.26p 42.50p 31566
04/06/2010 41.00p 42.75p 41.00p 42.75p 25370
03/06/2010 42.75p 42.75p 40.95p 42.75p 2680
02/06/2010 42.75p 42.75p 41.75p 41.75p 0
01/06/2010 42.75p 42.75p 40.54p 42.75p 114956
28/05/2010 42.75p 42.75p 40.55p 42.75p 22591
27/05/2010 42.75p 42.75p 40.90p 42.75p 3550
26/05/2010 40.75p 42.50p 40.50p 42.50p 34316
25/05/2010 40.50p 40.80p 40.50p 40.50p 35893
24/05/2010 40.50p 42.00p 40.50p 42.00p 3732
21/05/2010 40.50p 42.00p 40.25p 42.00p 58663
20/05/2010 41.00p 42.59p 41.00p 41.50p 30913
19/05/2010 43.25p 43.25p 42.25p 42.25p 0
18/05/2010 42.00p 43.25p 41.00p 43.25p 101106
17/05/2010 43.25p 44.50p 42.25p 42.50p 65318
14/05/2010 44.50p 45.55p 43.25p 45.25p 104064
13/05/2010 44.75p 45.00p 44.75p 45.00p 0
12/05/2010 44.50p 45.10p 44.00p 44.75p 3195
11/05/2010 44.25p 44.50p 41.75p 44.50p 16085
10/05/2010 42.00p 44.00p 42.00p 44.00p 6394
07/05/2010 42.00p 42.00p 42.00p 42.00p 97627
06/05/2010 44.25p 44.25p 41.62p 42.00p 41596
05/05/2010 42.50p 43.72p 42.50p 43.25p 79518
04/05/2010 43.50p 46.50p 41.25p 44.00p 106700
30/04/2010 46.00p 46.00p 43.50p 43.50p 123411
29/04/2010 47.50p 47.50p 46.74p 47.50p 19081
28/04/2010 47.00p 47.50p 47.00p 47.50p 60000
27/04/2010 46.50p 47.75p 46.38p 47.50p 8250
26/04/2010 46.00p 49.18p 46.00p 48.00p 53625
23/04/2010 47.75p 47.75p 47.50p 47.50p 0
22/04/2010 49.00p 49.00p 47.75p 47.75p 29469
21/04/2010 49.75p 50.00p 47.53p 50.00p 39925
20/04/2010 49.50p 50.00p 47.58p 50.00p 43710
19/04/2010 48.00p 49.75p 47.50p 49.75p 96617
16/04/2010 49.00p 50.00p 48.78p 50.00p 26491
15/04/2010 47.00p 51.00p 47.00p 49.25p 127874
14/04/2010 44.00p 46.75p 44.00p 46.75p 59461
13/04/2010 44.00p 45.88p 44.00p 45.00p 18246
12/04/2010 44.50p 45.78p 44.26p 45.25p 26203
09/04/2010 44.50p 44.50p 44.00p 44.25p 62520
08/04/2010 46.25p 46.69p 44.88p 45.25p 47457
07/04/2010 47.00p 48.00p 46.88p 48.00p 23349
06/04/2010 45.00p 46.25p 45.00p 46.25p 33216
01/04/2010 43.00p 45.00p 41.56p 45.00p 56860
31/03/2010 42.50p 43.00p 40.88p 43.00p 25749
30/03/2010 44.00p 44.00p 40.50p 41.75p 91091
29/03/2010 44.75p 45.70p 44.75p 45.00p 12683
26/03/2010 45.00p 45.00p 44.00p 44.75p 38231
25/03/2010 44.25p 45.00p 44.00p 45.00p 44817
24/03/2010 44.25p 46.61p 44.00p 46.50p 80981
23/03/2010 45.50p 48.11p 45.50p 47.00p 27555
22/03/2010 48.00p 48.00p 46.75p 46.75p 709
19/03/2010 48.00p 48.35p 46.12p 48.00p 10436
18/03/2010 46.00p 48.50p 46.00p 48.50p 35023
17/03/2010 46.00p 47.75p 46.00p 47.00p 15850
16/03/2010 46.00p 48.40p 46.00p 46.00p 17262
15/03/2010 46.00p 49.40p 45.72p 46.50p 143811
12/03/2010 44.75p 44.75p 43.33p 44.50p 6544
11/03/2010 43.75p 44.75p 43.75p 44.75p 0
10/03/2010 43.75p 43.75p 43.75p 43.75p 5369
09/03/2010 46.00p 46.00p 43.50p 44.75p 10500
08/03/2010 44.50p 45.59p 43.86p 44.75p 102727
05/03/2010 43.25p 43.75p 43.25p 43.75p 476
04/03/2010 42.00p 43.75p 42.00p 43.25p 1120

*Close Price adjusted for both dividends and splits