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
03/03/2010 43.00p 43.50p 42.00p 42.00p 29003
02/03/2010 40.75p 42.00p 40.75p 42.00p 1770
01/03/2010 42.00p 42.93p 40.98p 41.75p 46130
26/02/2010 43.25p 43.50p 43.00p 43.50p 19556
25/02/2010 43.50p 45.53p 43.50p 43.50p 38875
24/02/2010 45.50p 45.50p 43.76p 44.50p 17227
23/02/2010 45.00p 45.63p 43.75p 43.75p 29406
22/02/2010 43.50p 45.73p 43.50p 44.75p 40647
19/02/2010 45.75p 46.00p 43.52p 45.00p 92274
18/02/2010 47.50p 47.83p 45.75p 45.75p 58493
17/02/2010 47.75p 49.13p 47.50p 48.75p 22916
16/02/2010 50.00p 50.00p 49.78p 50.00p 4524
15/02/2010 46.50p 50.00p 46.40p 49.00p 263341
12/02/2010 46.00p 46.50p 46.00p 46.50p 96284
11/02/2010 48.50p 49.25p 44.64p 46.75p 1017881
10/02/2010 42.00p 47.20p 39.51p 46.25p 252769
09/02/2010 41.25p 41.25p 39.50p 40.75p 29530
08/02/2010 44.00p 44.00p 42.25p 42.25p 2232
05/02/2010 41.25p 44.00p 40.00p 44.00p 116503
04/02/2010 42.00p 43.50p 40.00p 40.00p 62741
03/02/2010 42.50p 44.00p 42.00p 43.50p 71496
02/02/2010 41.50p 42.14p 40.98p 41.50p 66588
01/02/2010 39.00p 40.45p 38.50p 40.25p 23588
29/01/2010 40.25p 40.61p 39.11p 40.50p 9080
28/01/2010 40.00p 40.25p 39.54p 40.25p 30131
27/01/2010 40.00p 40.63p 39.32p 40.25p 1800
26/01/2010 40.25p 40.41p 38.25p 40.00p 86298
25/01/2010 41.25p 41.25p 41.25p 41.25p 0
22/01/2010 40.00p 41.30p 40.00p 41.25p 31275
21/01/2010 41.75p 42.00p 40.00p 42.00p 57927
20/01/2010 42.00p 43.00p 42.00p 43.00p 12663
19/01/2010 42.00p 43.00p 42.00p 43.00p 10000
18/01/2010 42.00p 43.25p 41.90p 43.25p 18785
15/01/2010 42.75p 43.47p 42.00p 43.25p 47633
14/01/2010 42.00p 43.57p 42.00p 43.50p 30334
13/01/2010 43.25p 43.44p 42.50p 42.50p 19027
12/01/2010 43.00p 44.00p 40.64p 43.50p 45077
11/01/2010 41.75p 42.43p 40.86p 41.50p 15306
08/01/2010 42.25p 42.45p 40.25p 41.75p 37890
07/01/2010 44.00p 44.00p 43.25p 43.25p 15338
06/01/2010 43.50p 44.17p 41.39p 42.75p 99730
05/01/2010 40.50p 43.90p 40.00p 43.25p 91827
04/01/2010 40.50p 42.25p 37.82p 42.25p 80685
31/12/2009 37.00p 39.25p 37.00p 39.25p 10000
30/12/2009 38.50p 38.50p 37.61p 38.50p 599
29/12/2009 38.50p 39.75p 37.00p 38.50p 23581
24/12/2009 38.50p 39.25p 38.00p 39.25p 20727
23/12/2009 41.00p 41.00p 38.50p 39.50p 83260
22/12/2009 40.50p 40.50p 39.20p 39.75p 18331
21/12/2009 41.00p 42.14p 39.40p 40.25p 54165
18/12/2009 43.25p 45.04p 40.00p 42.00p 132229
17/12/2009 44.50p 44.95p 43.50p 44.25p 39898
16/12/2009 46.00p 46.00p 43.33p 44.00p 11985
15/12/2009 45.00p 45.04p 44.00p 45.00p 50437
14/12/2009 45.00p 46.25p 45.00p 46.25p 20098
11/12/2009 45.75p 46.30p 44.50p 46.25p 5000
10/12/2009 44.50p 46.13p 44.50p 45.75p 11666
09/12/2009 47.50p 47.50p 44.50p 44.50p 58698
08/12/2009 46.00p 47.50p 46.00p 47.50p 17559
07/12/2009 49.00p 49.00p 46.00p 47.50p 64991
04/12/2009 49.00p 49.00p 46.25p 47.75p 2550
03/12/2009 49.00p 49.75p 46.39p 48.00p 47689
02/12/2009 44.25p 49.00p 44.25p 49.00p 227231
01/12/2009 46.50p 47.00p 44.03p 47.00p 38050
30/11/2009 47.00p 48.50p 43.53p 44.50p 159204
27/11/2009 46.00p 49.75p 46.00p 49.75p 128399
26/11/2009 50.00p 50.00p 46.00p 46.50p 177450
25/11/2009 52.75p 53.00p 50.00p 50.75p 180234
24/11/2009 59.50p 60.00p 52.74p 52.75p 787814
23/11/2009 53.50p 64.00p 53.49p 59.00p 519379
20/11/2009 53.00p 53.74p 51.75p 53.00p 156778
19/11/2009 53.00p 53.00p 51.95p 52.25p 297630
18/11/2009 50.50p 53.00p 50.50p 51.50p 33098
17/11/2009 53.00p 53.00p 50.40p 51.75p 230635
16/11/2009 53.50p 55.11p 52.00p 53.50p 930445
13/11/2009 51.00p 51.75p 51.00p 51.75p 17500
12/11/2009 50.00p 51.75p 50.00p 50.00p 5461
11/11/2009 48.50p 52.82p 48.50p 49.75p 274570
10/11/2009 48.50p 48.50p 48.00p 48.00p 15990
09/11/2009 46.50p 46.50p 46.50p 46.50p 27975
06/11/2009 45.50p 47.25p 45.50p 46.50p 30691
05/11/2009 45.50p 45.50p 45.50p 45.50p 78192
04/11/2009 47.25p 47.25p 45.25p 45.25p 100809
03/11/2009 49.00p 49.00p 47.00p 47.00p 37177
02/11/2009 49.00p 49.00p 47.25p 47.25p 101612
30/10/2009 49.00p 49.00p 49.00p 49.00p 11082
29/10/2009 53.00p 53.00p 50.00p 50.25p 248628
28/10/2009 50.25p 53.00p 50.25p 52.50p 201746
27/10/2009 47.25p 50.00p 47.25p 49.50p 336689
26/10/2009 51.00p 51.50p 46.50p 47.00p 326752
23/10/2009 52.50p 54.50p 51.00p 51.00p 412645
22/10/2009 42.00p 56.75p 42.00p 53.50p 1115935
21/10/2009 41.00p 41.00p 41.00p 41.00p 15150
20/10/2009 42.00p 42.00p 41.50p 42.00p 196767
19/10/2009 42.00p 42.50p 42.00p 42.50p 761253
16/10/2009 42.00p 42.00p 42.00p 42.00p 15066
15/10/2009 42.50p 42.50p 42.00p 42.00p 299805
14/10/2009 43.00p 44.00p 41.50p 42.50p 116692
13/10/2009 42.00p 42.00p 41.50p 41.50p 505614
12/10/2009 42.00p 42.00p 42.00p 42.00p 346579
09/10/2009 42.00p 42.50p 42.00p 42.50p 90877
08/10/2009 42.00p 42.00p 42.00p 42.00p 22833
07/10/2009 42.00p 42.50p 42.00p 42.50p 77042
06/10/2009 43.00p 43.00p 42.00p 42.00p 36068
05/10/2009 43.00p 43.00p 43.00p 43.00p 285
02/10/2009 43.00p 44.00p 41.75p 41.75p 232255
01/10/2009 42.00p 42.00p 42.00p 42.00p 192120
30/09/2009 42.50p 42.75p 40.75p 42.00p 191454
29/09/2009 44.00p 45.00p 44.00p 44.00p 62738
28/09/2009 44.00p 45.00p 43.00p 43.75p 151004
25/09/2009 41.25p 44.75p 41.00p 44.50p 224894
24/09/2009 38.50p 42.50p 38.50p 42.50p 318585
23/09/2009 39.00p 39.25p 39.00p 39.25p 45865
22/09/2009 39.50p 39.50p 39.00p 39.00p 28000
21/09/2009 40.25p 41.25p 37.00p 37.00p 140788

*Close Price adjusted for both dividends and splits