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
21/01/2019 20.00p 21.00p 21.00p 21.00p 0
18/01/2019 20.00p 21.00p 21.00p 21.00p 0
17/01/2019 20.00p 21.00p 20.00p 21.00p 600
16/01/2019 20.00p 21.00p 21.00p 21.00p 0
15/01/2019 20.00p 21.00p 20.50p 21.00p 0
14/01/2019 20.00p 20.50p 20.00p 20.50p 6994
11/01/2019 20.00p 21.00p 21.00p 21.00p 0
10/01/2019 20.00p 21.00p 21.00p 21.00p 0
09/01/2019 20.00p 21.00p 20.00p 21.00p 50100
08/01/2019 23.00p 21.50p 21.50p 21.50p 0
07/01/2019 23.00p 21.50p 21.50p 21.50p 0
04/01/2019 23.00p 23.00p 21.50p 21.50p 8
03/01/2019 20.15p 21.50p 20.15p 21.50p 407
02/01/2019 20.00p 21.50p 19.96p 21.50p 30475
31/12/2018 20.00p 20.00p 18.00p 18.00p 35766
28/12/2018 23.05p 23.50p 23.05p 23.50p 750
27/12/2018 22.00p 22.00p 20.50p 20.50p 46770
24/12/2018 22.00p 22.30p 22.00p 22.30p 100
21/12/2018 22.03p 22.30p 22.03p 22.30p 66
20/12/2018 22.58p 22.58p 22.30p 22.30p 10000
19/12/2018 21.08p 21.80p 21.08p 21.80p 802
18/12/2018 21.00p 21.80p 21.00p 21.80p 163000
17/12/2018 21.05p 21.80p 21.50p 21.50p 0
14/12/2018 21.05p 21.80p 21.05p 21.80p 200
13/12/2018 20.00p 21.50p 21.50p 21.50p 0
12/12/2018 20.00p 21.50p 21.50p 21.50p 0
11/12/2018 20.00p 21.50p 20.00p 21.50p 230
10/12/2018 20.10p 21.00p 21.00p 21.00p 0
07/12/2018 20.10p 21.00p 20.10p 21.00p 8732
06/12/2018 20.13p 21.00p 20.13p 21.00p 10782
05/12/2018 21.80p 21.84p 21.30p 21.30p 2000
04/12/2018 20.13p 21.30p 20.13p 21.30p 423
03/12/2018 22.00p 22.30p 22.30p 22.30p 0
30/11/2018 22.00p 22.30p 22.00p 22.30p 10000
29/11/2018 20.10p 21.00p 20.10p 21.00p 500
28/11/2018 20.00p 21.00p 20.00p 21.00p 0
27/11/2018 20.00p 21.00p 21.00p 21.00p 0
26/11/2018 20.00p 21.00p 21.00p 21.00p 0
23/11/2018 20.00p 21.00p 20.00p 21.00p 20000
22/11/2018 18.15p 19.00p 19.00p 19.00p 0
21/11/2018 18.15p 19.50p 19.00p 19.00p 0
20/11/2018 18.15p 19.50p 18.15p 19.50p 92
19/11/2018 18.15p 19.50p 18.15p 19.50p 237
16/11/2018 21.00p 21.05p 20.00p 20.00p 89500
15/11/2018 18.15p 19.50p 18.15p 19.50p 286
14/11/2018 20.00p 20.50p 20.00p 20.50p 20047
13/11/2018 20.00p 20.50p 19.00p 19.00p 0
12/11/2018 20.00p 20.50p 17.20p 20.50p 13372
09/11/2018 21.00p 21.50p 17.20p 21.50p 25334
08/11/2018 17.20p 19.00p 17.20p 19.00p 165
07/11/2018 20.00p 20.50p 17.20p 20.50p 14953
06/11/2018 19.03p 19.00p 19.00p 19.00p 0
05/11/2018 19.03p 20.50p 19.00p 19.00p 0
02/11/2018 19.03p 20.50p 19.00p 20.50p 0
01/11/2018 19.03p 19.10p 17.20p 19.00p 1311
31/10/2018 19.00p 21.50p 20.30p 20.30p 0
30/10/2018 19.00p 21.50p 17.00p 21.50p 92217
29/10/2018 21.00p 21.00p 20.50p 20.50p 1597
26/10/2018 20.00p 21.00p 19.05p 21.00p 10163
25/10/2018 17.00p 18.50p 18.50p 18.50p 0
24/10/2018 17.00p 18.50p 18.50p 18.50p 0
23/10/2018 17.00p 18.50p 18.50p 18.50p 0
22/10/2018 17.00p 18.50p 17.00p 18.50p 380
19/10/2018 18.15p 18.50p 18.50p 18.50p 0
18/10/2018 18.15p 18.50p 18.15p 18.50p 6137
17/10/2018 19.00p 20.97p 18.15p 20.00p 1660
16/10/2018 21.96p 19.50p 19.50p 19.50p 0
15/10/2018 21.96p 20.00p 19.50p 19.50p 0
12/10/2018 21.96p 20.00p 20.00p 20.00p 0
11/10/2018 21.96p 21.96p 20.00p 20.00p 1500
10/10/2018 18.00p 20.00p 18.00p 20.00p 1000
09/10/2018 18.25p 20.50p 20.50p 20.50p 0
08/10/2018 18.25p 22.00p 20.50p 20.50p 0
05/10/2018 18.25p 22.00p 18.25p 22.00p 2893
04/10/2018 22.75p 22.75p 18.25p 20.50p 1956
03/10/2018 22.75p 22.75p 20.50p 20.50p 468
02/10/2018 19.20p 20.50p 18.25p 20.50p 2181
01/10/2018 22.60p 21.00p 21.00p 21.00p 0
28/09/2018 22.60p 22.60p 21.00p 21.00p 533
27/09/2018 22.00p 22.03p 21.00p 21.00p 17142
26/09/2018 22.00p 23.50p 22.00p 23.50p 535
25/09/2018 22.20p 23.50p 22.20p 23.50p 2538
24/09/2018 22.20p 24.00p 22.20p 24.00p 1305
21/09/2018 26.00p 25.00p 24.50p 25.00p 0
20/09/2018 26.00p 26.00p 22.20p 24.50p 2750
19/09/2018 23.00p 24.00p 24.00p 24.00p 0
18/09/2018 23.00p 24.50p 24.00p 24.00p 0
17/09/2018 23.00p 24.50p 22.20p 24.50p 3720
14/09/2018 24.00p 25.00p 24.00p 24.00p 0
13/09/2018 24.00p 25.00p 24.00p 25.00p 0
12/09/2018 25.96p 25.96p 24.00p 24.00p 2265
11/09/2018 24.00p 25.00p 24.00p 25.00p 40000
10/09/2018 21.25p 24.00p 21.25p 24.00p 4398
07/09/2018 21.00p 23.50p 23.50p 23.50p 0
06/09/2018 21.00p 23.50p 23.50p 23.50p 0
05/09/2018 21.00p 23.50p 23.50p 23.50p 0
04/09/2018 21.00p 23.50p 21.00p 23.50p 203
03/09/2018 21.25p 23.50p 21.25p 23.50p 100
31/08/2018 23.15p 25.50p 23.15p 25.50p 552
30/08/2018 23.15p 25.50p 25.00p 25.50p 0
29/08/2018 23.15p 25.00p 23.15p 25.00p 710
28/08/2018 24.00p 25.00p 23.15p 25.00p 820
24/08/2018 24.00p 25.00p 24.50p 25.00p 0
23/08/2018 24.00p 24.50p 23.50p 24.50p 5050000
22/08/2018 24.00p 24.00p 23.15p 23.50p 20148
21/08/2018 24.10p 25.00p 24.10p 25.00p 250
20/08/2018 23.15p 24.50p 23.15p 24.50p 300
17/08/2018 24.10p 24.50p 23.15p 24.50p 13400
16/08/2018 26.00p 24.50p 24.50p 24.50p 0
15/08/2018 26.00p 24.50p 24.50p 24.50p 0
14/08/2018 26.00p 26.00p 24.50p 24.50p 5000
13/08/2018 25.00p 25.15p 22.25p 25.00p 16749
10/08/2018 25.15p 26.50p 26.00p 26.00p 0
09/08/2018 25.15p 26.50p 25.15p 26.50p 291
08/08/2018 27.85p 27.85p 25.15p 26.50p 3175
07/08/2018 25.00p 26.50p 25.00p 26.50p 16468
06/08/2018 22.15p 24.50p 24.00p 24.50p 0
03/08/2018 22.15p 24.00p 23.50p 24.00p 0
02/08/2018 22.15p 23.50p 22.15p 23.50p 1000
01/08/2018 22.15p 24.00p 23.50p 24.00p 0
31/07/2018 22.15p 23.50p 22.15p 23.50p 486
30/07/2018 23.10p 24.00p 24.00p 24.00p 0
27/07/2018 23.10p 24.00p 23.10p 24.00p 436
26/07/2018 23.00p 24.00p 23.00p 24.00p 32027
25/07/2018 22.40p 22.43p 21.50p 21.50p 27175
24/07/2018 22.53p 23.70p 22.53p 23.70p 3949
23/07/2018 24.87p 24.87p 23.70p 23.70p 200
20/07/2018 22.55p 23.70p 22.55p 23.70p 5000
19/07/2018 23.00p 24.20p 23.00p 24.20p 30000
18/07/2018 22.00p 21.50p 21.50p 21.50p 0
17/07/2018 22.00p 22.50p 21.50p 21.50p 0
16/07/2018 22.00p 22.50p 22.50p 22.50p 0
13/07/2018 22.00p 22.50p 22.00p 22.50p 1100
12/07/2018 22.00p 21.50p 21.00p 21.50p 0
11/07/2018 22.00p 22.00p 21.00p 21.00p 5200
10/07/2018 21.05p 21.50p 21.05p 21.50p 865
09/07/2018 20.00p 21.00p 20.00p 21.00p 299
06/07/2018 20.10p 21.00p 21.00p 21.00p 0
05/07/2018 20.10p 21.00p 20.10p 21.00p 35
04/07/2018 20.00p 21.50p 21.00p 21.00p 0
03/07/2018 20.00p 21.50p 18.15p 21.50p 30111
02/07/2018 20.05p 20.50p 20.05p 20.50p 21320
29/06/2018 20.05p 20.50p 20.05p 20.50p 50
28/06/2018 18.15p 19.50p 19.00p 19.50p 0
27/06/2018 18.15p 19.00p 18.15p 19.00p 90
26/06/2018 20.00p 20.50p 20.50p 20.50p 0
25/06/2018 20.00p 20.50p 20.00p 20.50p 47473
22/06/2018 18.15p 20.00p 18.15p 20.00p 176
21/06/2018 18.15p 20.50p 20.00p 20.50p 0
20/06/2018 18.15p 20.00p 19.50p 20.00p 0
19/06/2018 18.15p 19.50p 18.15p 19.50p 57
18/06/2018 19.90p 20.00p 19.00p 20.00p 0
15/06/2018 19.90p 19.00p 19.00p 19.00p 0
14/06/2018 19.90p 19.90p 19.00p 19.00p 439
13/06/2018 18.10p 19.00p 18.10p 19.00p 1323
12/06/2018 18.15p 19.00p 19.00p 19.00p 0
11/06/2018 18.15p 19.00p 18.15p 19.00p 900
08/06/2018 20.00p 19.50p 19.50p 19.50p 0
07/06/2018 20.00p 19.50p 19.50p 19.50p 0
06/06/2018 20.00p 20.05p 18.10p 19.50p 31224
05/06/2018 20.10p 20.50p 20.50p 20.50p 0
04/06/2018 20.10p 20.50p 20.10p 20.50p 1736
01/06/2018 20.00p 21.00p 20.00p 21.00p 5519
31/05/2018 21.10p 21.50p 21.10p 21.50p 11613
30/05/2018 22.00p 22.00p 21.50p 21.50p 15000
29/05/2018 22.99p 22.50p 22.50p 22.50p 0
25/05/2018 22.99p 23.00p 22.50p 22.50p 0
24/05/2018 22.99p 23.00p 22.99p 23.00p 10874
23/05/2018 22.00p 23.00p 22.00p 22.50p 46501
22/05/2018 20.10p 21.50p 20.10p 21.50p 180
21/05/2018 21.00p 21.50p 21.00p 21.00p 0
18/05/2018 21.00p 21.50p 21.50p 21.50p 0
17/05/2018 21.00p 21.50p 21.00p 21.50p 15000
16/05/2018 20.05p 20.05p 20.00p 20.00p 5163
15/05/2018 20.15p 20.50p 20.15p 20.50p 15000
14/05/2018 21.00p 21.50p 20.15p 21.50p 32500
11/05/2018 20.00p 20.05p 19.05p 19.50p 96815
10/05/2018 19.00p 19.00p 19.00p 19.00p 163
09/05/2018 19.10p 19.50p 19.05p 19.50p 19596
08/05/2018 19.10p 20.00p 19.10p 20.00p 617
04/05/2018 19.10p 19.50p 19.10p 19.50p 331
03/05/2018 20.00p 20.00p 19.50p 19.50p 32509
02/05/2018 19.00p 19.50p 19.50p 19.50p 0
01/05/2018 19.00p 19.50p 19.00p 19.50p 600
30/04/2018 19.10p 20.00p 20.00p 20.00p 0
27/04/2018 19.10p 20.00p 19.10p 20.00p 939
26/04/2018 19.00p 20.00p 19.00p 20.00p 250
25/04/2018 20.00p 20.50p 20.00p 20.00p 0
24/04/2018 20.00p 20.50p 20.00p 20.50p 23343
23/04/2018 19.05p 19.50p 19.05p 19.50p 1246
20/04/2018 19.10p 19.50p 19.10p 19.50p 2000
19/04/2018 19.10p 20.00p 19.10p 20.00p 2500
18/04/2018 19.00p 20.00p 19.00p 20.00p 12800
17/04/2018 19.10p 20.00p 19.10p 20.00p 500
16/04/2018 19.10p 20.00p 19.10p 20.00p 357
13/04/2018 20.10p 20.50p 20.00p 20.00p 0
12/04/2018 20.10p 20.50p 20.00p 20.50p 0
11/04/2018 20.10p 20.50p 20.00p 20.00p 0
10/04/2018 20.10p 20.50p 20.10p 20.50p 3284
09/04/2018 20.10p 21.00p 21.00p 21.00p 0

*Close Price adjusted for both dividends and splits