Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
BSF Enterprise (BSFA) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | 2.88p | 2.97p | 2.75p | 2.88p | 16673 |
| 21/11/2024 | 2.88p | 3.00p | 2.81p | 2.88p | 40071 |
| 20/11/2024 | 2.75p | 3.00p | 2.50p | 2.88p | 428065 |
| 19/11/2024 | 3.25p | 3.25p | 2.50p | 2.75p | 330469 |
| 18/11/2024 | 3.25p | 3.25p | 3.00p | 3.25p | 297 |
| 15/11/2024 | 3.25p | 3.50p | 3.06p | 3.25p | 1703 |
| 14/11/2024 | 3.25p | 3.25p | 3.21p | 3.25p | 150000 |
| 13/11/2024 | 3.25p | 3.25p | 3.21p | 3.25p | 9455 |
| 12/11/2024 | 3.75p | 4.00p | 3.00p | 3.25p | 502240 |
| 11/11/2024 | 3.75p | 3.85p | 3.50p | 3.75p | 392956 |
| 08/11/2024 | 3.50p | 3.98p | 3.40p | 3.75p | 164454 |
| 07/11/2024 | 3.50p | 3.50p | 3.00p | 3.50p | 2528 |
| 06/11/2024 | 3.25p | 3.50p | 3.17p | 3.50p | 233043 |
| 05/11/2024 | 3.25p | 3.40p | 3.08p | 3.25p | 436536 |
| 04/11/2024 | 3.25p | 3.48p | 3.00p | 3.25p | 2177 |
| 01/11/2024 | 3.25p | 3.50p | 3.00p | 3.25p | 53353 |
| 31/10/2024 | 3.25p | 3.35p | 3.00p | 3.25p | 43336 |
| 30/10/2024 | 3.63p | 3.63p | 3.17p | 3.25p | 157867 |
| 29/10/2024 | 3.75p | 3.75p | 3.50p | 3.63p | 145860 |
| 28/10/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 206484 |
| 25/10/2024 | 3.75p | 4.00p | 3.50p | 3.75p | 115 |
| 24/10/2024 | 3.75p | 4.25p | 3.73p | 3.75p | 136627 |
| 23/10/2024 | 3.75p | 4.00p | 3.72p | 3.75p | 149441 |
| 22/10/2024 | 3.75p | 3.90p | 3.50p | 3.75p | 232918 |
| 21/10/2024 | 3.75p | 3.93p | 3.50p | 3.75p | 35460 |
| 18/10/2024 | 3.75p | 3.77p | 3.50p | 3.75p | 15002 |
| 17/10/2024 | 4.00p | 4.08p | 3.75p | 3.75p | 169966 |
| 16/10/2024 | 4.00p | 4.50p | 4.00p | 4.00p | 950 |
| 15/10/2024 | 4.00p | 4.00p | 3.50p | 4.00p | 22 |
| 14/10/2024 | 4.00p | 4.09p | 3.50p | 4.00p | 52749 |
| 11/10/2024 | 4.00p | 4.00p | 3.82p | 4.00p | 31666 |
| 10/10/2024 | 4.00p | 4.09p | 4.00p | 4.00p | 10000 |
| 09/10/2024 | 4.00p | 4.09p | 3.60p | 4.00p | 49543 |
| 08/10/2024 | 4.00p | 4.09p | 4.00p | 4.00p | 2433 |
| 07/10/2024 | 4.00p | 4.50p | 4.00p | 4.00p | 5 |
| 04/10/2024 | 4.00p | 4.50p | 3.76p | 4.00p | 157269 |
| 03/10/2024 | 4.00p | 4.00p | 3.50p | 4.00p | 27510 |
| 02/10/2024 | 4.00p | 4.50p | 3.71p | 4.00p | 10467 |
| 01/10/2024 | 4.00p | 4.50p | 3.50p | 4.00p | 253 |
| 30/09/2024 | 3.75p | 4.20p | 3.75p | 4.00p | 31502 |
| 27/09/2024 | 4.00p | 4.00p | 3.50p | 3.75p | 21112 |
| 26/09/2024 | 4.50p | 4.50p | 3.67p | 4.00p | 615103 |
| 25/09/2024 | 4.50p | 5.00p | 4.32p | 4.50p | 677331 |
| 24/09/2024 | 3.75p | 5.00p | 3.75p | 4.50p | 2696095 |
| 23/09/2024 | 3.75p | 4.00p | 3.50p | 3.75p | 104426 |
| 20/09/2024 | 3.75p | 4.00p | 3.75p | 3.75p | 54916 |
| 19/09/2024 | 3.25p | 3.84p | 3.00p | 3.75p | 635051 |
| 18/09/2024 | 3.25p | 3.29p | 3.18p | 3.25p | 63045 |
| 17/09/2024 | 3.50p | 3.50p | 3.00p | 3.25p | 110 |
| 16/09/2024 | 3.50p | 4.00p | 3.00p | 3.50p | 97561 |
| 13/09/2024 | 3.75p | 4.00p | 3.00p | 3.50p | 430810 |
| 12/09/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 5540 |
| 11/09/2024 | 3.75p | 3.75p | 3.67p | 3.75p | 30000 |
| 10/09/2024 | 3.75p | 4.00p | 3.67p | 3.75p | 2184 |
| 09/09/2024 | 3.75p | 3.75p | 3.65p | 3.75p | 35324 |
| 06/09/2024 | 3.75p | 3.89p | 3.50p | 3.75p | 101080 |
| 05/09/2024 | 3.75p | 3.76p | 3.75p | 3.75p | 60000 |
| 04/09/2024 | 3.75p | 3.94p | 3.75p | 3.75p | 147961 |
| 03/09/2024 | 4.25p | 4.25p | 3.50p | 3.75p | 317561 |
| 02/09/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 15365 |
| 30/08/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 19649 |
| 29/08/2024 | 4.25p | 4.50p | 4.25p | 4.25p | 47511 |
| 28/08/2024 | 4.25p | 4.30p | 4.00p | 4.25p | 20122 |
| 27/08/2024 | 4.25p | 4.25p | 4.06p | 4.25p | 128851 |
| 23/08/2024 | 4.25p | 4.25p | 4.06p | 4.25p | 164056 |
| 22/08/2024 | 4.25p | 4.25p | 4.10p | 4.25p | 0 |
| 21/08/2024 | 4.25p | 4.25p | 4.10p | 4.25p | 0 |
| 20/08/2024 | 4.25p | 4.33p | 4.04p | 4.25p | 331310 |
| 19/08/2024 | 4.25p | 4.37p | 4.03p | 4.25p | 73275 |
| 16/08/2024 | 4.25p | 4.37p | 4.00p | 4.25p | 66538 |
| 15/08/2024 | 4.25p | 4.48p | 4.00p | 4.00p | 17379 |
| 14/08/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 25178 |
| 13/08/2024 | 4.25p | 4.48p | 4.00p | 4.25p | 58 |
| 12/08/2024 | 4.50p | 4.50p | 4.10p | 4.25p | 0 |
| 09/08/2024 | 4.25p | 4.48p | 4.03p | 4.25p | 11278 |
| 08/08/2024 | 4.25p | 4.40p | 4.00p | 4.25p | 23132 |
| 07/08/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 20547 |
| 06/08/2024 | 4.50p | 4.50p | 4.03p | 4.25p | 100617 |
| 05/08/2024 | 5.00p | 5.00p | 4.00p | 4.50p | 299721 |
| 02/08/2024 | 5.25p | 5.25p | 4.55p | 5.00p | 216292 |
| 01/08/2024 | 5.25p | 5.36p | 5.01p | 5.25p | 81699 |
| 31/07/2024 | 5.25p | 5.25p | 5.00p | 5.25p | 34250 |
| 30/07/2024 | 5.25p | 5.25p | 5.16p | 5.25p | 150000 |
| 29/07/2024 | 5.25p | 5.25p | 5.00p | 5.25p | 271000 |
| 26/07/2024 | 5.25p | 5.48p | 5.03p | 5.25p | 20428 |
| 25/07/2024 | 5.75p | 5.75p | 5.03p | 5.25p | 96358 |
| 24/07/2024 | 5.75p | 5.85p | 5.75p | 5.75p | 23000 |
| 23/07/2024 | 5.50p | 6.33p | 5.50p | 5.75p | 1276144 |
| 22/07/2024 | 5.25p | 6.35p | 5.10p | 5.50p | 1031277 |
| 19/07/2024 | 4.25p | 5.48p | 4.25p | 5.25p | 1482184 |
| 18/07/2024 | 4.25p | 4.39p | 4.08p | 4.25p | 26404 |
| 17/07/2024 | 4.25p | 4.39p | 4.08p | 4.25p | 17292 |
| 16/07/2024 | 4.25p | 4.48p | 4.08p | 4.25p | 194378 |
| 15/07/2024 | 4.50p | 4.58p | 4.05p | 4.50p | 341088 |
| 12/07/2024 | 4.75p | 4.75p | 4.14p | 4.50p | 114079 |
| 11/07/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 19820 |
| 10/07/2024 | 4.75p | 4.75p | 4.52p | 4.75p | 81185 |
| 09/07/2024 | 4.75p | 4.75p | 4.52p | 4.75p | 79840 |
| 08/07/2024 | 4.75p | 4.75p | 4.52p | 4.75p | 246875 |
| 05/07/2024 | 4.75p | 4.75p | 4.53p | 4.75p | 4021 |
| 04/07/2024 | 4.75p | 5.00p | 4.53p | 4.75p | 83582 |
| 03/07/2024 | 4.75p | 4.80p | 4.50p | 4.50p | 57897 |
| 02/07/2024 | 4.75p | 4.84p | 4.50p | 4.75p | 397835 |
| 01/07/2024 | 5.25p | 5.30p | 4.60p | 4.75p | 210749 |
| 28/06/2024 | 5.25p | 5.48p | 5.03p | 5.25p | 84628 |
| 27/06/2024 | 5.50p | 5.50p | 5.00p | 5.25p | 280138 |
| 26/06/2024 | 5.50p | 5.86p | 5.05p | 5.50p | 3205 |
| 25/06/2024 | 5.50p | 5.87p | 5.22p | 5.50p | 57658 |
| 24/06/2024 | 5.25p | 5.88p | 5.22p | 5.50p | 46442 |
| 21/06/2024 | 5.25p | 5.50p | 5.25p | 5.25p | 60460 |
| 20/06/2024 | 6.00p | 6.25p | 5.00p | 5.25p | 355674 |
| 19/06/2024 | 6.00p | 6.45p | 5.68p | 6.00p | 371792 |
| 18/06/2024 | 5.75p | 6.20p | 5.55p | 6.00p | 161935 |
| 17/06/2024 | 5.75p | 6.28p | 5.18p | 5.50p | 1065521 |
| 14/06/2024 | 5.00p | 5.90p | 5.00p | 5.75p | 1808270 |
| 13/06/2024 | 3.90p | 5.00p | 3.90p | 5.00p | 2032794 |
| 12/06/2024 | 4.25p | 4.33p | 3.50p | 3.90p | 1373123 |
| 11/06/2024 | 4.75p | 4.75p | 4.00p | 4.25p | 1014183 |
| 10/06/2024 | 5.00p | 5.00p | 4.68p | 5.00p | 16444 |
| 07/06/2024 | 5.00p | 5.33p | 4.68p | 5.00p | 36224 |
| 06/06/2024 | 5.00p | 5.33p | 4.67p | 5.00p | 50124 |
| 05/06/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 04/06/2024 | 4.75p | 5.00p | 4.65p | 5.00p | 41847 |
| 03/06/2024 | 4.75p | 4.83p | 4.65p | 4.75p | 365322 |
| 31/05/2024 | 4.75p | 4.75p | 4.63p | 4.75p | 203441 |
| 30/05/2024 | 4.75p | 4.98p | 4.62p | 4.75p | 1809 |
| 29/05/2024 | 4.75p | 4.87p | 4.62p | 4.75p | 154659 |
| 28/05/2024 | 4.75p | 4.98p | 4.62p | 4.75p | 4934 |
| 24/05/2024 | 4.75p | 4.98p | 4.62p | 4.75p | 59874 |
| 23/05/2024 | 4.75p | 4.75p | 4.55p | 4.75p | 30598 |
| 22/05/2024 | 4.75p | 4.98p | 4.55p | 4.75p | 102064 |
| 21/05/2024 | 4.75p | 4.98p | 4.55p | 4.75p | 100732 |
| 20/05/2024 | 4.75p | 4.75p | 4.55p | 4.75p | 43808 |
| 17/05/2024 | 4.75p | 4.75p | 4.63p | 4.75p | 201214 |
| 16/05/2024 | 4.75p | 4.75p | 4.63p | 4.75p | 158055 |
| 15/05/2024 | 4.75p | 4.95p | 4.63p | 4.75p | 163460 |
| 14/05/2024 | 4.75p | 4.85p | 4.75p | 4.75p | 20270 |
| 13/05/2024 | 4.75p | 4.98p | 4.63p | 4.75p | 144681 |
| 10/05/2024 | 5.00p | 5.45p | 4.56p | 4.75p | 920655 |
| 09/05/2024 | 5.00p | 5.45p | 4.63p | 5.00p | 4263 |
| 08/05/2024 | 5.00p | 5.00p | 4.94p | 5.00p | 0 |
| 07/05/2024 | 5.00p | 5.45p | 4.63p | 5.00p | 208520 |
| 03/05/2024 | 4.75p | 5.45p | 4.75p | 5.00p | 102489 |
| 02/05/2024 | 4.75p | 4.98p | 4.63p | 4.75p | 102144 |
| 01/05/2024 | 5.00p | 5.28p | 4.66p | 4.75p | 60114 |
| 30/04/2024 | 5.25p | 5.25p | 4.58p | 5.00p | 325653 |
| 29/04/2024 | 5.25p | 5.38p | 5.00p | 5.25p | 216173 |
| 26/04/2024 | 4.75p | 5.50p | 4.75p | 5.25p | 1388523 |
| 25/04/2024 | 5.00p | 5.00p | 4.50p | 4.75p | 212134 |
| 24/04/2024 | 5.00p | 5.35p | 4.50p | 5.00p | 441610 |
| 23/04/2024 | 5.00p | 5.35p | 4.81p | 5.00p | 101100 |
| 22/04/2024 | 5.00p | 5.45p | 4.81p | 5.00p | 193981 |
| 19/04/2024 | 4.75p | 5.00p | 4.75p | 5.00p | 50989 |
| 18/04/2024 | 5.25p | 5.25p | 4.60p | 4.60p | 186288 |
| 17/04/2024 | 5.25p | 5.27p | 4.77p | 5.25p | 476801 |
| 16/04/2024 | 5.25p | 5.36p | 4.66p | 5.25p | 1822203 |
| 15/04/2024 | 5.75p | 5.75p | 5.17p | 5.25p | 590152 |
| 12/04/2024 | 5.75p | 5.75p | 5.51p | 5.75p | 325698 |
| 11/04/2024 | 6.50p | 6.65p | 5.46p | 5.75p | 2242581 |
| 10/04/2024 | 6.25p | 6.48p | 6.08p | 6.25p | 204029 |
| 09/04/2024 | 5.75p | 6.50p | 5.75p | 6.25p | 389355 |
| 08/04/2024 | 5.75p | 5.99p | 5.75p | 5.75p | 35702 |
| 05/04/2024 | 6.25p | 6.30p | 5.70p | 5.75p | 25213 |
| 04/04/2024 | 6.50p | 6.60p | 6.00p | 6.30p | 297751 |
| 03/04/2024 | 6.50p | 6.74p | 6.05p | 6.40p | 144878 |
| 02/04/2024 | 6.00p | 6.50p | 5.85p | 6.50p | 1500148 |
| 28/03/2024 | 5.75p | 6.35p | 5.56p | 5.90p | 2130871 |
| 27/03/2024 | 6.25p | 6.25p | 5.68p | 5.75p | 892443 |
| 26/03/2024 | 6.25p | 6.42p | 5.78p | 6.25p | 1205879 |
| 25/03/2024 | 6.75p | 6.90p | 6.14p | 6.24p | 875008 |
| 22/03/2024 | 6.75p | 6.90p | 6.53p | 6.75p | 70293 |
| 21/03/2024 | 7.25p | 7.25p | 6.35p | 6.75p | 1609951 |
| 20/03/2024 | 8.00p | 8.00p | 8.00p | 7.25p | 1458431 |
| 19/03/2024 | 8.00p | 8.18p | 7.60p | 8.00p | 676 |
| 18/03/2024 | 8.00p | 8.35p | 7.76p | 8.00p | 377884 |
| 15/03/2024 | 8.00p | 8.35p | 7.76p | 8.00p | 1904 |
| 14/03/2024 | 8.00p | 8.35p | 7.70p | 8.00p | 68865 |
| 13/03/2024 | 7.75p | 8.35p | 7.74p | 8.00p | 136658 |
| 12/03/2024 | 8.50p | 8.50p | 7.75p | 7.75p | 428230 |
| 11/03/2024 | 8.50p | 8.58p | 8.05p | 8.50p | 103957 |
| 08/03/2024 | 8.25p | 8.88p | 8.05p | 8.50p | 755556 |
| 07/03/2024 | 8.25p | 8.44p | 7.75p | 8.25p | 960228 |
| 06/03/2024 | 7.25p | 8.00p | 7.25p | 7.75p | 757735 |
| 05/03/2024 | 8.50p | 8.70p | 7.50p | 7.75p | 1233435 |
| 04/03/2024 | 8.50p | 8.75p | 8.16p | 8.30p | 123561 |
| 01/03/2024 | 8.00p | 8.87p | 7.90p | 8.50p | 1215469 |
| 29/02/2024 | 8.50p | 8.90p | 7.68p | 8.00p | 2708939 |
| 28/02/2024 | 8.75p | 8.75p | 8.08p | 8.50p | 1207822 |
| 27/02/2024 | 8.75p | 8.94p | 8.53p | 8.75p | 24540 |
| 26/02/2024 | 8.75p | 9.00p | 8.50p | 8.75p | 708641 |
| 23/02/2024 | 9.25p | 9.40p | 8.61p | 8.75p | 1524858 |
| 22/02/2024 | 9.50p | 10.00p | 9.11p | 9.25p | 871778 |
| 21/02/2024 | 9.25p | 9.48p | 9.10p | 9.25p | 241913 |
| 20/02/2024 | 9.50p | 9.85p | 9.05p | 9.25p | 572558 |
| 19/02/2024 | 9.75p | 9.95p | 9.05p | 9.50p | 1039958 |
| 16/02/2024 | 10.00p | 10.31p | 9.53p | 9.75p | 264669 |
| 15/02/2024 | 10.50p | 10.74p | 9.74p | 10.00p | 881491 |
| 14/02/2024 | 9.75p | 11.00p | 9.53p | 10.50p | 2386162 |
| 13/02/2024 | 9.75p | 9.85p | 9.75p | 9.75p | 25252 |
| 12/02/2024 | 9.75p | 9.98p | 9.50p | 9.75p | 57954 |
*Close Price adjusted for both dividends and splits