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
05/02/2015 21.25p 21.25p 20.75p 21.00p 165173
04/02/2015 22.50p 22.50p 21.95p 22.25p 2766
03/02/2015 22.05p 22.13p 22.13p 22.13p 0
02/02/2015 22.05p 22.13p 22.05p 22.13p 10000
30/01/2015 27.00p 27.00p 21.00p 22.50p 118052
29/01/2015 25.50p 27.00p 25.50p 26.25p 67986
28/01/2015 24.25p 25.00p 24.00p 25.00p 17958
27/01/2015 24.00p 24.00p 22.91p 24.00p 555
26/01/2015 24.00p 24.50p 22.78p 24.00p 62020
23/01/2015 22.75p 25.50p 22.68p 23.75p 211281
22/01/2015 19.50p 24.00p 17.55p 21.88p 208089
21/01/2015 19.00p 19.00p 17.00p 18.75p 5773
20/01/2015 17.00p 19.00p 17.00p 17.00p 11000
19/01/2015 18.00p 18.57p 17.50p 18.13p 21811
16/01/2015 18.78p 18.78p 18.50p 18.75p 32386
15/01/2015 18.78p 19.00p 18.75p 18.75p 8258
14/01/2015 18.75p 19.25p 18.75p 18.75p 8466
13/01/2015 19.00p 19.25p 19.00p 19.25p 7000
12/01/2015 19.55p 20.25p 19.00p 20.25p 242
09/01/2015 19.00p 21.00p 19.00p 19.00p 20847
08/01/2015 19.34p 20.25p 19.34p 20.25p 482
07/01/2015 19.63p 20.50p 19.17p 19.50p 3844
06/01/2015 20.00p 20.92p 19.63p 20.50p 17769
05/01/2015 21.08p 21.08p 19.50p 21.00p 50328
02/01/2015 19.59p 19.59p 19.50p 19.50p 168
31/12/2014 19.60p 19.75p 19.59p 19.75p 14076
30/12/2014 20.00p 20.93p 19.75p 19.75p 511988
29/12/2014 21.25p 21.25p 21.00p 21.00p 102711
24/12/2014 21.25p 22.00p 21.25p 22.00p 1200
23/12/2014 21.48p 21.97p 21.48p 21.63p 11811
22/12/2014 21.00p 21.25p 21.00p 21.00p 1430
19/12/2014 21.48p 22.00p 21.48p 22.00p 10000
18/12/2014 21.25p 22.00p 21.00p 22.00p 436
17/12/2014 21.25p 21.26p 21.00p 21.00p 277703
16/12/2014 21.00p 22.00p 21.00p 21.00p 145960
15/12/2014 21.25p 22.00p 21.25p 22.00p 11394
12/12/2014 21.50p 21.50p 21.50p 21.50p 9864
11/12/2014 22.00p 22.15p 21.48p 21.88p 19624
10/12/2014 21.75p 21.94p 21.00p 21.00p 349202
09/12/2014 21.50p 22.13p 21.50p 21.50p 11373
08/12/2014 22.75p 22.75p 21.57p 22.38p 8932
05/12/2014 21.50p 21.63p 21.00p 21.50p 143017
04/12/2014 21.50p 21.75p 21.50p 21.75p 23000
03/12/2014 20.50p 21.50p 20.50p 21.50p 120220
02/12/2014 19.75p 20.25p 19.75p 20.25p 12075
01/12/2014 19.75p 19.86p 19.75p 19.75p 229732
28/11/2014 18.00p 20.07p 18.00p 20.00p 138452
27/11/2014 16.00p 18.00p 15.25p 18.00p 1224890
26/11/2014 15.50p 16.50p 15.50p 16.00p 76277
25/11/2014 16.00p 16.00p 15.00p 15.25p 247751
24/11/2014 16.50p 17.00p 15.50p 15.75p 102684
21/11/2014 16.50p 17.13p 16.50p 16.50p 30194
20/11/2014 18.50p 18.57p 16.00p 16.75p 266550
19/11/2014 18.25p 18.50p 18.25p 18.50p 641
18/11/2014 19.00p 19.00p 18.25p 18.25p 215202
17/11/2014 18.50p 19.00p 18.50p 18.50p 11410
14/11/2014 18.75p 19.50p 18.21p 19.50p 65684
13/11/2014 18.50p 20.00p 18.50p 19.25p 31136
12/11/2014 18.75p 20.00p 18.50p 19.50p 44299
11/11/2014 20.50p 20.75p 18.50p 18.50p 113068
10/11/2014 20.75p 21.25p 20.75p 21.25p 8263
07/11/2014 22.00p 22.00p 20.50p 21.00p 56032
06/11/2014 22.25p 22.37p 22.00p 22.00p 66798
05/11/2014 22.00p 22.25p 22.00p 22.25p 200117
04/11/2014 22.00p 22.50p 22.00p 22.50p 21933
03/11/2014 22.00p 22.50p 22.00p 22.00p 123369
31/10/2014 22.75p 22.75p 18.50p 22.00p 110487
30/10/2014 22.90p 23.25p 22.62p 22.62p 22500
29/10/2014 22.50p 23.50p 22.50p 23.00p 14194
28/10/2014 23.50p 23.50p 22.65p 23.25p 31951
27/10/2014 23.00p 23.50p 22.65p 23.25p 40472
24/10/2014 24.50p 24.50p 22.92p 23.50p 54329
23/10/2014 25.12p 25.75p 25.00p 25.00p 25400
22/10/2014 26.00p 26.50p 25.50p 25.75p 99669
21/10/2014 26.00p 26.00p 25.00p 25.50p 68752
20/10/2014 25.75p 26.00p 25.75p 25.87p 49751
17/10/2014 26.00p 26.00p 26.00p 26.00p 21272
16/10/2014 26.00p 26.00p 24.25p 25.50p 163595
15/10/2014 26.00p 26.00p 25.50p 26.00p 218144
14/10/2014 26.00p 26.00p 25.00p 25.50p 34036
13/10/2014 26.00p 26.08p 25.00p 25.50p 34529
10/10/2014 26.00p 26.00p 25.00p 25.75p 172642
09/10/2014 26.00p 26.00p 25.00p 25.38p 137899
08/10/2014 26.00p 26.00p 25.62p 25.62p 158500
07/10/2014 26.00p 26.00p 26.00p 26.00p 22804
06/10/2014 26.00p 26.50p 26.00p 26.50p 43458
03/10/2014 26.50p 26.65p 26.00p 26.50p 35100
02/10/2014 26.65p 27.00p 26.65p 27.00p 12039
01/10/2014 27.00p 27.00p 27.00p 27.00p 0
30/09/2014 27.00p 27.00p 26.65p 27.00p 10370
29/09/2014 27.00p 27.50p 27.00p 27.50p 3069
26/09/2014 27.22p 27.63p 27.13p 27.50p 2477
25/09/2014 27.08p 27.63p 27.08p 27.63p 17243
24/09/2014 27.00p 27.88p 27.00p 27.88p 139937
23/09/2014 27.26p 27.88p 27.26p 27.88p 466
22/09/2014 27.00p 27.88p 27.00p 27.88p 141804
19/09/2014 26.50p 26.50p 26.50p 26.50p 186940
18/09/2014 27.30p 28.00p 27.30p 28.00p 440
17/09/2014 27.00p 28.00p 27.00p 28.00p 7557
16/09/2014 27.00p 28.00p 27.00p 28.00p 2198
15/09/2014 27.00p 27.25p 27.00p 27.25p 15284
12/09/2014 27.25p 27.50p 27.25p 27.25p 7919
11/09/2014 28.00p 28.00p 27.13p 27.50p 21979
10/09/2014 28.00p 29.00p 28.00p 29.00p 1430
09/09/2014 28.00p 28.75p 28.00p 28.75p 186
08/09/2014 27.50p 28.50p 27.50p 28.50p 80
05/09/2014 28.00p 29.00p 27.75p 28.50p 167180
04/09/2014 27.00p 27.25p 27.00p 27.25p 795824
03/09/2014 27.00p 27.00p 24.25p 26.75p 1079342
02/09/2014 27.00p 27.88p 27.00p 27.00p 115400
01/09/2014 27.00p 27.50p 26.15p 26.50p 156191
29/08/2014 27.00p 27.50p 26.30p 27.50p 23050
28/08/2014 27.00p 27.06p 26.00p 27.00p 49254
27/08/2014 25.50p 27.50p 25.50p 27.00p 18613
26/08/2014 27.00p 28.56p 26.50p 26.50p 14184
22/08/2014 28.56p 28.75p 28.56p 28.75p 213
21/08/2014 28.50p 28.75p 28.50p 28.75p 2257
20/08/2014 28.50p 28.87p 28.50p 28.87p 1822
19/08/2014 27.69p 29.11p 27.69p 28.87p 42526
18/08/2014 29.25p 29.25p 27.82p 28.38p 29556
15/08/2014 28.50p 28.50p 27.82p 28.38p 6315
14/08/2014 27.75p 28.84p 27.18p 28.38p 124122
13/08/2014 28.84p 29.28p 28.00p 28.63p 78265
12/08/2014 30.00p 30.36p 28.00p 28.38p 42148
11/08/2014 32.50p 32.81p 30.88p 31.00p 59378
08/08/2014 34.00p 34.80p 32.70p 32.88p 166000
07/08/2014 35.25p 35.25p 33.19p 33.75p 10880
06/08/2014 35.50p 35.75p 32.50p 34.25p 85571
05/08/2014 35.70p 37.50p 35.69p 35.75p 9008
04/08/2014 44.00p 44.00p 36.00p 37.50p 170701
02/06/2014 45.50p 45.50p 44.00p 44.00p 0
30/05/2014 45.50p 45.50p 44.00p 44.00p 0
29/05/2014 45.50p 45.50p 44.00p 44.00p 0
28/05/2014 45.50p 45.50p 44.00p 44.00p 0
27/05/2014 45.50p 45.50p 44.00p 44.00p 0
23/05/2014 45.50p 45.50p 44.00p 44.00p 0
22/05/2014 45.50p 45.50p 44.00p 44.00p 0
21/05/2014 45.50p 45.50p 44.00p 44.00p 0
20/05/2014 45.50p 45.50p 44.00p 44.00p 0
19/05/2014 45.50p 45.50p 44.00p 44.00p 0
16/05/2014 45.50p 45.50p 44.00p 44.00p 0
15/05/2014 45.50p 45.50p 44.00p 44.00p 0
14/05/2014 45.50p 45.50p 44.00p 44.00p 0
13/05/2014 45.50p 45.50p 44.00p 44.00p 0
12/05/2014 45.50p 45.50p 44.00p 44.00p 0
09/05/2014 45.50p 45.50p 44.00p 44.00p 0
08/05/2014 45.50p 45.50p 44.00p 44.00p 0
07/05/2014 45.50p 45.50p 44.00p 44.00p 0
06/05/2014 45.50p 45.50p 44.00p 44.00p 0
02/05/2014 45.50p 45.50p 44.00p 44.00p 0
01/05/2014 45.50p 45.50p 44.00p 44.00p 0
30/04/2014 45.50p 45.50p 44.00p 44.00p 0
29/04/2014 45.50p 45.50p 44.00p 44.00p 0
28/04/2014 45.50p 45.50p 44.00p 44.00p 0
25/04/2014 45.50p 45.50p 44.00p 44.00p 0
24/04/2014 45.50p 45.50p 44.00p 44.00p 0
23/04/2014 45.50p 45.50p 44.00p 44.00p 0
22/04/2014 45.50p 45.50p 44.00p 44.00p 0
17/04/2014 45.50p 45.50p 44.00p 44.00p 0
16/04/2014 45.50p 45.50p 44.00p 44.00p 0
15/04/2014 45.50p 45.50p 44.00p 44.00p 0
14/04/2014 45.50p 45.50p 44.00p 44.00p 0
11/04/2014 45.50p 45.50p 44.00p 44.00p 0
10/04/2014 45.50p 45.50p 44.00p 44.00p 0
09/04/2014 45.50p 45.50p 44.00p 44.00p 0
08/04/2014 45.50p 45.50p 44.00p 44.00p 0
07/04/2014 45.50p 45.50p 44.00p 44.00p 0
04/04/2014 45.50p 45.50p 44.00p 44.00p 0
03/04/2014 45.50p 45.50p 44.00p 44.00p 0
02/04/2014 45.50p 45.50p 44.00p 44.00p 0
01/04/2014 45.50p 45.50p 44.00p 44.00p 0
31/03/2014 45.50p 45.50p 44.00p 44.00p 0
28/03/2014 45.50p 45.50p 44.00p 44.00p 0
27/03/2014 45.50p 45.50p 44.00p 44.00p 0
26/03/2014 45.50p 45.50p 44.00p 44.00p 0
25/03/2014 45.50p 45.50p 44.00p 44.00p 0
24/03/2014 45.50p 45.50p 44.00p 44.00p 0
21/03/2014 45.50p 45.50p 44.00p 44.00p 0
20/03/2014 45.50p 45.50p 44.00p 44.00p 0
19/03/2014 45.50p 45.50p 44.00p 44.00p 0
18/03/2014 45.50p 45.50p 44.00p 44.00p 0
17/03/2014 45.50p 45.50p 44.00p 44.00p 0
14/03/2014 45.50p 45.50p 44.00p 44.00p 0
13/03/2014 45.50p 45.50p 44.00p 44.00p 0
12/03/2014 45.50p 45.50p 44.00p 44.00p 0
11/03/2014 45.50p 45.50p 44.00p 44.00p 0
10/03/2014 45.50p 45.50p 44.00p 44.00p 0
07/03/2014 45.50p 45.50p 44.00p 44.00p 0
06/03/2014 45.50p 45.50p 44.00p 44.00p 0
05/03/2014 45.50p 45.50p 44.00p 44.00p 0
04/03/2014 45.50p 45.50p 44.00p 44.00p 0
03/03/2014 45.50p 45.50p 44.00p 44.00p 0
28/02/2014 45.50p 45.50p 44.00p 44.00p 1725121
27/02/2014 44.00p 44.50p 43.25p 44.50p 59266
26/02/2014 43.00p 43.50p 43.00p 43.25p 2000933
25/02/2014 42.75p 43.00p 41.00p 43.00p 44070
24/02/2014 40.00p 43.50p 39.50p 41.00p 766167
21/02/2014 40.00p 40.13p 39.50p 39.75p 1064223
20/02/2014 39.72p 41.50p 39.72p 40.13p 172052
19/02/2014 39.75p 40.50p 39.75p 39.75p 17282

*Close Price adjusted for both dividends and splits