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
19/11/2015 18.00p 18.25p 18.00p 18.25p 30407
18/11/2015 18.00p 18.25p 18.00p 18.25p 96602
17/11/2015 18.10p 18.25p 18.05p 18.25p 18852
16/11/2015 18.75p 18.50p 18.50p 18.50p 0
13/11/2015 18.75p 18.88p 18.50p 18.50p 30259
12/11/2015 18.88p 19.37p 18.88p 19.37p 40
11/11/2015 18.75p 19.37p 18.75p 19.37p 7204
10/11/2015 21.00p 20.00p 19.88p 19.88p 0
09/11/2015 21.00p 21.00p 20.00p 20.00p 65604
06/11/2015 18.75p 20.00p 18.75p 20.00p 13000
05/11/2015 19.00p 19.75p 18.53p 19.75p 17232
04/11/2015 18.05p 18.13p 18.13p 18.13p 0
03/11/2015 18.05p 18.13p 18.00p 18.13p 7754
02/11/2015 18.00p 18.08p 18.00p 18.00p 24789
30/10/2015 18.25p 18.38p 18.25p 18.38p 3712
29/10/2015 18.00p 18.50p 18.00p 18.50p 0
28/10/2015 18.00p 18.10p 18.00p 18.00p 37439
27/10/2015 17.75p 18.25p 17.75p 18.25p 11680
26/10/2015 17.87p 18.25p 18.00p 18.25p 0
23/10/2015 17.87p 18.00p 18.00p 18.00p 0
22/10/2015 17.87p 18.25p 17.83p 18.00p 10889
21/10/2015 17.88p 18.25p 17.87p 18.25p 21430
20/10/2015 17.75p 18.00p 17.25p 18.00p 149874
19/10/2015 17.50p 17.50p 17.50p 17.50p 23332
16/10/2015 17.50p 17.50p 17.50p 17.50p 1
15/10/2015 17.50p 18.00p 17.31p 17.75p 25754
14/10/2015 17.22p 17.25p 17.25p 17.25p 0
13/10/2015 17.22p 17.25p 17.25p 17.25p 0
12/10/2015 17.22p 17.87p 17.18p 17.25p 3350
09/10/2015 17.75p 17.87p 17.25p 17.87p 27594
08/10/2015 17.25p 18.00p 17.25p 18.00p 933
07/10/2015 17.50p 18.13p 17.25p 18.13p 7500
06/10/2015 16.75p 17.25p 16.75p 17.25p 3225
05/10/2015 16.88p 17.25p 17.25p 17.25p 0
02/10/2015 16.88p 17.25p 16.88p 17.25p 1750
01/10/2015 16.65p 17.25p 17.25p 17.25p 0
30/09/2015 16.65p 17.25p 16.65p 17.25p 106
29/09/2015 16.65p 17.13p 16.65p 17.13p 613
28/09/2015 17.00p 17.13p 17.13p 17.13p 0
25/09/2015 17.00p 17.13p 16.90p 17.13p 6146
24/09/2015 16.73p 16.75p 16.50p 16.50p 25430
23/09/2015 16.25p 16.90p 16.25p 16.25p 8479
22/09/2015 17.50p 17.50p 16.00p 16.00p 50206
21/09/2015 17.00p 17.50p 17.00p 17.50p 0
18/09/2015 17.00p 17.00p 17.00p 17.00p 2913
17/09/2015 17.25p 17.50p 17.25p 17.50p 7205
16/09/2015 17.25p 17.25p 17.00p 17.00p 15788
15/09/2015 18.00p 18.00p 17.53p 18.00p 19956
14/09/2015 17.63p 18.13p 18.13p 18.13p 0
11/09/2015 17.63p 18.13p 17.63p 18.13p 743
10/09/2015 17.25p 17.25p 17.25p 17.25p 1
09/09/2015 17.25p 17.40p 17.25p 17.25p 605
08/09/2015 17.25p 17.40p 17.25p 17.25p 787
07/09/2015 18.52p 18.52p 17.87p 18.25p 13866
04/09/2015 17.75p 18.75p 17.12p 17.87p 29751
03/09/2015 17.50p 17.75p 15.64p 16.00p 95346
02/09/2015 17.75p 18.75p 17.75p 18.75p 6617
01/09/2015 17.50p 19.03p 17.50p 18.25p 1560
28/08/2015 17.50p 17.73p 17.50p 17.50p 6856
27/08/2015 17.75p 18.75p 18.75p 18.75p 0
26/08/2015 17.75p 18.75p 17.75p 18.75p 19482
25/08/2015 17.95p 18.88p 17.75p 18.88p 100
24/08/2015 17.75p 17.75p 17.70p 17.75p 7080
21/08/2015 17.75p 18.75p 17.75p 18.75p 3262
20/08/2015 19.00p 19.00p 17.50p 17.50p 33642
19/08/2015 19.00p 19.00p 19.00p 19.00p 5077
18/08/2015 19.00p 19.48p 19.00p 19.00p 504
17/08/2015 19.25p 19.75p 19.00p 19.00p 37311
14/08/2015 19.25p 20.06p 19.00p 19.25p 99802
13/08/2015 20.75p 20.13p 20.00p 20.00p 0
12/08/2015 20.75p 20.75p 19.75p 20.13p 14025
11/08/2015 20.00p 20.75p 19.50p 19.50p 40977
10/08/2015 20.72p 21.00p 20.72p 21.00p 601
07/08/2015 22.00p 22.00p 20.87p 20.87p 77663
06/08/2015 22.25p 22.25p 22.00p 22.00p 97060
05/08/2015 22.25p 22.75p 22.25p 22.75p 19613
04/08/2015 22.00p 22.00p 22.00p 22.00p 1
03/08/2015 22.00p 22.00p 22.00p 22.00p 207
31/07/2015 22.00p 22.15p 22.00p 22.00p 2591
30/07/2015 22.00p 22.22p 22.00p 22.00p 51
29/07/2015 22.00p 22.35p 21.00p 22.00p 38173
28/07/2015 21.25p 21.75p 21.75p 21.75p 0
27/07/2015 21.25p 22.00p 21.18p 21.75p 23524
24/07/2015 20.75p 21.00p 20.75p 21.00p 40812
23/07/2015 21.75p 22.05p 21.05p 21.38p 159631
22/07/2015 21.25p 21.50p 21.25p 21.50p 21503
21/07/2015 22.75p 22.75p 21.88p 21.88p 50000
20/07/2015 22.00p 22.38p 21.50p 22.38p 3435
17/07/2015 20.57p 22.50p 20.57p 21.75p 50046
16/07/2015 21.75p 22.33p 21.75p 22.25p 67109
15/07/2015 21.25p 21.50p 21.50p 21.50p 0
14/07/2015 21.25p 21.75p 20.61p 21.50p 80491
13/07/2015 20.00p 20.75p 19.55p 20.75p 82954
10/07/2015 19.52p 19.63p 19.52p 19.63p 1177
09/07/2015 19.00p 19.63p 19.00p 19.63p 12157
08/07/2015 19.25p 19.70p 19.25p 19.50p 1457
07/07/2015 19.86p 19.88p 19.75p 19.75p 655
06/07/2015 19.15p 19.88p 19.15p 19.88p 200
03/07/2015 19.25p 19.75p 19.25p 19.75p 93
02/07/2015 20.00p 20.00p 19.88p 19.88p 119000
01/07/2015 20.00p 20.33p 20.00p 20.25p 5470
30/06/2015 20.00p 20.63p 20.63p 20.63p 0
29/06/2015 20.00p 20.63p 20.50p 20.63p 0
26/06/2015 20.00p 20.63p 20.00p 20.50p 1030
25/06/2015 20.25p 21.13p 20.25p 21.13p 150069
24/06/2015 21.75p 22.10p 20.72p 21.13p 141858
23/06/2015 23.00p 23.75p 22.43p 23.13p 29513
22/06/2015 18.00p 21.75p 18.00p 21.50p 115796
19/06/2015 19.00p 19.40p 17.75p 18.00p 24242
18/06/2015 19.20p 20.00p 19.20p 20.00p 11400
17/06/2015 21.00p 20.00p 19.50p 20.00p 0
16/06/2015 21.00p 21.00p 19.50p 19.50p 131000
15/06/2015 21.05p 21.50p 21.00p 21.50p 54845
12/06/2015 20.78p 21.63p 20.78p 21.25p 754
11/06/2015 20.30p 21.63p 21.25p 21.63p 0
10/06/2015 20.30p 22.00p 20.30p 21.25p 415
09/06/2015 22.50p 22.53p 21.33p 22.00p 69758
08/06/2015 22.50p 22.75p 22.50p 22.75p 33950
05/06/2015 22.00p 22.25p 22.00p 22.25p 130
04/06/2015 22.00p 23.00p 22.00p 22.25p 84562
03/06/2015 21.64p 21.64p 21.50p 21.50p 4845
02/06/2015 20.00p 21.00p 20.00p 21.00p 72170
01/06/2015 21.00p 21.00p 20.26p 21.00p 3200
29/05/2015 21.50p 21.50p 20.50p 20.50p 21277
28/05/2015 21.54p 22.75p 21.54p 21.88p 400
27/05/2015 22.00p 22.75p 21.63p 22.75p 0
26/05/2015 22.00p 22.11p 21.50p 21.63p 318649
22/05/2015 22.25p 23.25p 22.25p 23.25p 11720
21/05/2015 22.00p 22.81p 22.00p 22.00p 21141
20/05/2015 22.81p 23.25p 22.11p 22.13p 650
19/05/2015 22.16p 23.25p 22.16p 23.25p 10462
18/05/2015 22.25p 23.25p 22.11p 23.25p 10462
15/05/2015 22.50p 22.63p 22.00p 22.00p 90676
14/05/2015 22.00p 23.25p 21.75p 22.25p 142709
13/05/2015 22.70p 23.38p 22.25p 23.38p 1
12/05/2015 22.00p 22.50p 22.00p 22.25p 11513
11/05/2015 22.00p 22.00p 22.00p 22.00p 56054
08/05/2015 22.25p 22.25p 22.00p 22.13p 30063
07/05/2015 22.00p 22.00p 21.75p 22.00p 35011
06/05/2015 22.25p 22.70p 22.00p 22.25p 54947
05/05/2015 23.00p 23.75p 21.85p 22.25p 203838
01/05/2015 21.50p 21.85p 21.00p 21.50p 81448
30/04/2015 23.25p 23.25p 22.00p 22.00p 144377
29/04/2015 22.81p 23.25p 22.81p 23.25p 435
28/04/2015 22.50p 23.13p 22.50p 23.13p 5050
27/04/2015 22.25p 22.50p 22.25p 22.25p 33125
24/04/2015 22.01p 22.13p 22.13p 22.13p 0
23/04/2015 22.01p 22.13p 22.01p 22.13p 2114
22/04/2015 22.01p 22.13p 22.01p 22.13p 100
21/04/2015 22.01p 22.13p 22.13p 22.13p 0
20/04/2015 22.01p 22.13p 22.01p 22.13p 4233
17/04/2015 22.00p 22.13p 22.00p 22.13p 348
16/04/2015 22.25p 22.25p 22.13p 22.13p 6020
15/04/2015 22.25p 22.13p 22.00p 22.13p 0
14/04/2015 22.25p 22.25p 22.00p 22.00p 16180
13/04/2015 22.25p 22.25p 21.81p 22.00p 120719
10/04/2015 23.00p 23.00p 22.00p 22.00p 54331
09/04/2015 21.50p 21.50p 20.00p 21.50p 119914
08/04/2015 20.50p 21.63p 20.50p 21.63p 200
07/04/2015 21.55p 21.55p 21.38p 21.38p 5000
02/04/2015 21.00p 24.08p 21.00p 23.38p 169150
01/04/2015 21.22p 22.00p 21.22p 21.75p 6594
31/03/2015 22.00p 22.15p 22.00p 22.00p 98794
30/03/2015 22.48p 22.50p 22.48p 22.50p 12051
27/03/2015 22.50p 23.09p 22.25p 23.00p 40340
26/03/2015 22.00p 22.08p 22.00p 22.00p 1155
25/03/2015 22.00p 23.00p 22.00p 22.00p 45937
24/03/2015 22.00p 22.85p 21.00p 22.00p 98592
23/03/2015 22.00p 22.00p 22.00p 22.00p 1
20/03/2015 22.50p 22.68p 22.00p 22.00p 18713
19/03/2015 23.04p 23.25p 23.04p 23.25p 300
18/03/2015 24.00p 24.50p 23.00p 23.50p 121514
17/03/2015 24.00p 24.00p 24.00p 24.00p 702
16/03/2015 24.70p 24.70p 24.10p 24.50p 1797
13/03/2015 25.00p 25.75p 24.50p 24.50p 52940
12/03/2015 24.00p 24.35p 24.00p 24.00p 309333
11/03/2015 21.00p 26.00p 21.00p 24.00p 271265
10/03/2015 20.00p 20.90p 20.00p 20.00p 3878
09/03/2015 20.00p 20.10p 20.00p 20.00p 168
06/03/2015 20.10p 20.50p 20.00p 20.50p 25502
05/03/2015 21.75p 21.75p 20.25p 21.00p 35403
04/03/2015 21.00p 21.00p 21.00p 21.00p 20024
03/03/2015 20.50p 20.55p 20.50p 20.50p 853
02/03/2015 20.50p 20.50p 20.50p 20.50p 9
27/02/2015 20.80p 20.80p 20.50p 20.50p 100
26/02/2015 19.00p 20.50p 18.00p 20.50p 250312
25/02/2015 20.00p 20.10p 19.00p 19.63p 228237
24/02/2015 20.10p 20.50p 20.10p 20.50p 500
23/02/2015 20.00p 20.65p 20.00p 20.50p 4298
20/02/2015 20.65p 21.13p 20.65p 21.13p 922
19/02/2015 20.65p 21.25p 20.65p 21.13p 1744
18/02/2015 20.45p 21.25p 20.25p 21.25p 20000
17/02/2015 20.25p 20.45p 20.25p 20.25p 33185
16/02/2015 20.25p 20.50p 20.25p 20.50p 492
13/02/2015 20.25p 20.64p 20.25p 20.50p 40397
12/02/2015 20.00p 20.50p 20.00p 20.50p 777
11/02/2015 20.25p 20.50p 20.25p 20.50p 3287
10/02/2015 20.25p 20.90p 20.25p 20.50p 751
09/02/2015 20.00p 20.50p 20.00p 20.50p 28770
06/02/2015 20.25p 20.50p 20.00p 20.00p 54481

*Close Price adjusted for both dividends and splits