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
04/11/2019 25.48p 26.50p 26.20p 26.20p 0
01/11/2019 25.48p 26.50p 25.48p 26.50p 2542
31/10/2019 26.00p 26.50p 25.01p 26.50p 114525
30/10/2019 25.05p 25.50p 25.05p 25.50p 500
29/10/2019 24.00p 25.50p 25.20p 25.50p 0
28/10/2019 24.00p 25.20p 24.00p 25.20p 200
25/10/2019 24.10p 25.00p 24.10p 25.00p 250
24/10/2019 24.00p 25.00p 25.00p 25.00p 0
23/10/2019 24.00p 25.00p 25.00p 25.00p 0
22/10/2019 24.00p 25.00p 24.00p 25.00p 4435
21/10/2019 24.00p 25.00p 25.00p 25.00p 0
18/10/2019 24.00p 25.00p 25.00p 25.00p 0
17/10/2019 24.00p 25.00p 24.00p 25.00p 1315
16/10/2019 25.90p 25.00p 25.00p 25.00p 0
15/10/2019 25.90p 25.90p 24.00p 25.00p 398
14/10/2019 24.10p 25.00p 24.10p 25.00p 176
11/10/2019 24.10p 25.00p 25.00p 25.00p 0
10/10/2019 24.10p 25.00p 24.00p 25.00p 10237
09/10/2019 25.90p 25.00p 25.00p 25.00p 0
08/10/2019 25.90p 25.90p 25.00p 25.00p 100
07/10/2019 24.10p 25.00p 25.00p 25.00p 0
04/10/2019 24.10p 25.00p 24.10p 25.00p 228
03/10/2019 23.15p 25.00p 25.00p 25.00p 0
02/10/2019 23.15p 25.00p 24.50p 25.00p 0
01/10/2019 23.15p 24.50p 23.15p 24.50p 334
30/09/2019 24.40p 25.20p 25.20p 25.20p 0
27/09/2019 24.40p 25.20p 24.40p 25.20p 14000
26/09/2019 24.48p 25.20p 24.48p 25.20p 263
25/09/2019 24.40p 25.20p 24.40p 25.20p 3149
24/09/2019 24.00p 25.20p 23.50p 25.20p 190598
23/09/2019 23.43p 23.70p 23.70p 23.70p 0
20/09/2019 23.43p 23.70p 23.43p 23.70p 23
19/09/2019 23.40p 23.70p 23.40p 23.70p 500
18/09/2019 24.00p 24.00p 23.05p 23.50p 26
17/09/2019 23.00p 23.50p 23.00p 23.50p 365
16/09/2019 22.00p 23.50p 23.20p 23.50p 0
13/09/2019 22.00p 23.20p 23.20p 23.20p 0
12/09/2019 22.00p 23.20p 23.20p 23.20p 0
11/09/2019 22.00p 23.20p 23.20p 23.20p 0
10/09/2019 22.00p 23.20p 22.00p 23.20p 105
09/09/2019 24.00p 23.00p 23.00p 23.00p 0
06/09/2019 24.00p 24.00p 23.00p 23.00p 1000
05/09/2019 22.00p 23.00p 22.50p 23.00p 0
04/09/2019 22.00p 22.50p 22.50p 22.50p 0
03/09/2019 22.00p 22.50p 22.00p 22.50p 1000
02/09/2019 23.00p 23.50p 23.00p 23.00p 0
30/08/2019 23.00p 23.50p 23.50p 23.50p 0
29/08/2019 23.00p 23.50p 23.00p 23.50p 32
28/08/2019 23.00p 23.99p 23.00p 23.50p 1168
27/08/2019 23.00p 23.50p 23.00p 23.50p 20
23/08/2019 23.00p 23.50p 23.00p 23.50p 212
22/08/2019 23.00p 23.50p 23.00p 23.50p 2261
21/08/2019 23.00p 23.50p 23.00p 23.50p 232
20/08/2019 23.00p 23.50p 23.00p 23.50p 15000
19/08/2019 22.00p 22.50p 22.00p 22.50p 83
16/08/2019 22.00p 22.50p 22.50p 22.50p 0
15/08/2019 22.00p 22.50p 22.00p 22.50p 827
14/08/2019 22.00p 22.50p 22.50p 22.50p 0
13/08/2019 22.00p 22.60p 22.50p 22.50p 0
12/08/2019 22.00p 22.60p 22.60p 22.60p 0
09/08/2019 22.00p 22.60p 22.00p 22.60p 15000
08/08/2019 22.60p 22.60p 21.50p 21.50p 34421
07/08/2019 24.00p 24.00p 22.60p 23.30p 41060
06/08/2019 22.60p 23.30p 23.30p 23.30p 0
05/08/2019 22.60p 24.00p 22.60p 23.30p 4206
02/08/2019 23.00p 23.30p 23.30p 23.30p 0
01/08/2019 23.00p 23.50p 23.30p 23.30p 0
31/07/2019 23.00p 24.00p 23.50p 23.50p 0
30/07/2019 23.00p 24.00p 23.00p 24.00p 100
29/07/2019 22.80p 24.00p 22.80p 24.00p 1000
26/07/2019 22.80p 23.90p 22.80p 23.90p 15000
25/07/2019 22.80p 23.90p 22.80p 23.90p 500
24/07/2019 22.60p 23.90p 23.90p 23.90p 0
23/07/2019 22.60p 23.90p 22.60p 23.90p 1090
22/07/2019 23.00p 23.80p 22.60p 23.80p 32007
19/07/2019 23.60p 24.00p 24.00p 24.00p 0
18/07/2019 23.60p 24.00p 23.00p 24.00p 4000
17/07/2019 23.60p 24.30p 23.60p 24.30p 2248
16/07/2019 23.60p 24.30p 23.60p 24.30p 16488
15/07/2019 23.60p 24.30p 23.60p 24.30p 1000
12/07/2019 23.67p 24.30p 23.60p 24.30p 2501
11/07/2019 22.62p 24.30p 22.62p 24.30p 2000
10/07/2019 22.72p 23.80p 22.72p 23.80p 160
09/07/2019 22.72p 23.80p 22.72p 23.80p 44
08/07/2019 22.72p 23.80p 22.72p 23.80p 309
05/07/2019 22.72p 23.80p 22.72p 23.80p 200
04/07/2019 22.72p 23.80p 22.72p 23.80p 130
03/07/2019 22.60p 23.80p 22.60p 23.80p 700
02/07/2019 22.72p 23.80p 22.72p 23.80p 71
01/07/2019 22.72p 23.80p 22.72p 23.80p 550
28/06/2019 22.67p 24.00p 22.67p 23.30p 2112
27/06/2019 22.67p 23.30p 22.67p 23.30p 112
26/06/2019 24.00p 24.00p 22.60p 23.30p 18003
25/06/2019 22.67p 23.30p 22.67p 23.30p 300
24/06/2019 22.67p 23.30p 22.67p 23.30p 600
21/06/2019 22.67p 23.30p 23.30p 23.30p 0
20/06/2019 22.67p 23.30p 22.67p 23.30p 501
19/06/2019 22.60p 23.30p 22.60p 23.30p 1000
18/06/2019 22.67p 23.30p 22.67p 23.30p 666
17/06/2019 23.00p 23.00p 22.10p 23.00p 30218
14/06/2019 23.05p 23.50p 23.05p 23.50p 208
13/06/2019 23.00p 23.50p 23.50p 23.50p 0
12/06/2019 23.00p 23.50p 23.00p 23.50p 2500
11/06/2019 22.61p 23.30p 22.61p 23.30p 3123
10/06/2019 22.60p 23.30p 22.07p 23.30p 20964
07/06/2019 21.50p 22.70p 21.50p 22.70p 100
06/06/2019 21.00p 22.40p 22.40p 22.40p 0
05/06/2019 21.00p 22.40p 21.00p 22.40p 960
04/06/2019 22.07p 22.70p 22.20p 22.20p 0
03/06/2019 22.07p 22.70p 22.70p 22.70p 0
31/05/2019 22.07p 22.70p 22.07p 22.70p 1181
30/05/2019 22.01p 22.70p 22.01p 22.70p 2095
29/05/2019 23.00p 23.20p 23.00p 23.20p 15000
28/05/2019 22.00p 22.50p 22.00p 22.50p 2980
24/05/2019 22.00p 22.50p 22.50p 22.50p 0
23/05/2019 22.00p 23.00p 22.00p 22.50p 200000
22/05/2019 22.99p 22.50p 22.50p 22.50p 0
21/05/2019 22.99p 22.99p 22.50p 22.50p 8000
20/05/2019 22.07p 22.50p 22.07p 22.50p 250
17/05/2019 22.07p 22.70p 22.07p 22.70p 776
16/05/2019 23.39p 23.39p 22.07p 22.70p 5233
15/05/2019 22.00p 22.90p 22.00p 22.90p 230
14/05/2019 22.15p 23.50p 22.90p 22.90p 0
13/05/2019 22.15p 23.50p 22.15p 23.50p 65
10/05/2019 24.85p 24.85p 23.50p 23.50p 601
09/05/2019 22.15p 23.50p 22.15p 23.50p 601
08/05/2019 22.95p 23.50p 23.50p 23.50p 0
07/05/2019 22.95p 23.50p 22.05p 23.50p 1177
03/05/2019 22.00p 22.50p 22.00p 22.50p 3322
02/05/2019 22.15p 23.50p 23.50p 23.50p 0
01/05/2019 22.15p 23.50p 22.15p 23.50p 407
30/04/2019 25.80p 24.00p 24.00p 24.00p 0
29/04/2019 25.80p 25.80p 24.00p 24.00p 1118
26/04/2019 23.00p 24.00p 23.00p 24.00p 8242
25/04/2019 22.00p 24.50p 22.00p 24.50p 50209
24/04/2019 22.90p 22.90p 22.50p 22.50p 947
23/04/2019 21.10p 22.00p 21.10p 22.00p 500
18/04/2019 20.00p 21.50p 20.00p 21.50p 10313
17/04/2019 20.00p 21.50p 20.00p 21.50p 2350
16/04/2019 20.15p 21.50p 21.50p 21.50p 0
15/04/2019 20.15p 21.50p 20.15p 21.50p 600
12/04/2019 20.15p 21.50p 20.15p 21.50p 500
11/04/2019 20.15p 21.50p 20.15p 21.50p 728
10/04/2019 20.05p 21.50p 20.50p 21.50p 0
09/04/2019 20.05p 20.50p 20.50p 20.50p 0
08/04/2019 20.05p 20.50p 20.05p 20.50p 285
05/04/2019 20.05p 20.50p 20.05p 20.50p 792
04/04/2019 20.00p 20.50p 20.00p 20.50p 643
03/04/2019 20.00p 21.50p 20.00p 21.50p 8770
02/04/2019 20.00p 20.50p 20.00p 20.50p 1856
01/04/2019 20.00p 20.50p 18.15p 20.50p 16000
29/03/2019 18.63p 19.75p 18.63p 19.75p 450
28/03/2019 18.50p 20.50p 18.50p 20.50p 2450
27/03/2019 18.50p 20.87p 18.50p 18.50p 2497
26/03/2019 18.63p 19.75p 18.63p 19.75p 128
25/03/2019 20.00p 20.50p 20.50p 20.50p 0
22/03/2019 20.00p 20.50p 20.50p 20.50p 0
21/03/2019 20.00p 20.50p 20.00p 20.50p 27720
20/03/2019 20.05p 20.50p 20.50p 20.50p 0
19/03/2019 20.05p 20.50p 20.05p 20.50p 360
18/03/2019 20.00p 20.50p 20.00p 20.50p 10600
15/03/2019 20.05p 20.50p 20.00p 20.50p 3694
14/03/2019 20.15p 20.50p 20.05p 20.50p 550
13/03/2019 20.00p 21.50p 21.50p 21.50p 0
12/03/2019 20.00p 21.50p 21.20p 21.50p 0
11/03/2019 20.00p 21.20p 20.00p 21.20p 15065
08/03/2019 20.00p 19.25p 19.25p 19.25p 0
07/03/2019 20.00p 20.00p 16.20p 19.25p 78291
06/03/2019 20.00p 21.00p 20.00p 21.00p 32161
05/03/2019 20.20p 22.00p 20.20p 22.00p 300
04/03/2019 20.20p 22.00p 20.20p 22.00p 444
01/03/2019 22.00p 22.50p 22.00p 22.00p 0
28/02/2019 22.00p 22.50p 22.00p 22.50p 1750
27/02/2019 22.00p 23.00p 23.00p 23.00p 0
26/02/2019 22.00p 23.00p 22.00p 23.00p 20199
25/02/2019 22.10p 22.50p 22.10p 22.50p 1290
22/02/2019 22.00p 23.00p 23.00p 23.00p 0
21/02/2019 22.00p 23.00p 22.00p 23.00p 25500
20/02/2019 21.20p 21.50p 21.50p 21.50p 0
19/02/2019 21.20p 21.50p 21.20p 21.50p 887
18/02/2019 21.20p 23.00p 21.20p 23.00p 2499
15/02/2019 21.02p 23.00p 23.00p 23.00p 0
14/02/2019 21.02p 23.00p 21.50p 23.00p 0
13/02/2019 21.02p 21.50p 21.02p 21.50p 2035
12/02/2019 21.00p 22.00p 22.00p 22.00p 0
11/02/2019 21.00p 22.00p 22.00p 22.00p 0
08/02/2019 21.00p 22.00p 21.00p 22.00p 50500
07/02/2019 21.15p 22.50p 21.15p 22.50p 439
06/02/2019 23.00p 24.00p 22.50p 22.50p 16900
05/02/2019 21.00p 25.00p 21.00p 24.00p 86500
04/02/2019 20.00p 22.50p 20.00p 22.50p 394
01/02/2019 22.00p 23.00p 22.00p 22.00p 0
31/01/2019 22.00p 23.00p 23.00p 23.00p 0
30/01/2019 22.00p 23.00p 23.00p 23.00p 0
29/01/2019 22.00p 23.00p 23.00p 23.00p 0
28/01/2019 22.00p 23.00p 22.00p 23.00p 65686
25/01/2019 21.05p 22.50p 22.50p 22.50p 0
24/01/2019 21.05p 22.50p 21.05p 22.50p 86
23/01/2019 21.00p 21.50p 21.00p 21.50p 0
22/01/2019 21.00p 21.00p 21.00p 21.00p 660

*Close Price adjusted for both dividends and splits