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:
- Sell Castings (CGS) by Tom Winnifrith in ShareProphets
- Sell Castings (CGS) by Steve Moore in ShareProphets
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Sumayya Mansoor in The Motley Fool
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Buy Deliveroo Class (ROO) by Jefferies
- Sell Aurrigo International (AURR) by Steve Moore in ShareProphets
- Hold Softcat (SCT) by Shore Capital
- Buy Rio Tinto (RIO) by Bank of America
- Buy Glencore (GLEN) by Bank of America
- Hold Alliance Trust (ATST) by Stifel
- Avoid Pressure Technologies (PRES) by Steve Moore in ShareProphets
- Neutral Fresnillo (FRES) by Bank of America
- Buy Anglo American (AAL) by Bank of America
- Buy Antofagasta (ANTO) by Bank of America
- Buy Yellow Cake (YCA) by Bank of America
- Buy Centamin (DI) (CEY) by Bank of America
- Hold Ibstock (IBST) by Jefferies
- Add NextEnergy Solar Fund Limited Red (NESF) by Jon Smith in The Motley Fool
- Add Invesco Bond Income Plus Limited NPV (BIPS) by Jon Smith in The Motley Fool
- Hold Burberry Group (BRBY) by Jefferies
BSF Enterprise (BSFA) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 09/02/2024 | 9.75p | 10.50p | 9.50p | 9.75p | 595916 |
| 08/02/2024 | 10.50p | 11.00p | 9.69p | 9.75p | 1783145 |
| 07/02/2024 | 9.25p | 10.88p | 9.18p | 10.50p | 1682581 |
| 06/02/2024 | 9.25p | 9.50p | 9.03p | 9.25p | 837873 |
| 05/02/2024 | 9.50p | 9.80p | 9.03p | 9.25p | 374217 |
| 02/02/2024 | 9.75p | 9.80p | 9.25p | 9.50p | 86740 |
| 01/02/2024 | 10.00p | 10.14p | 9.50p | 9.75p | 546509 |
| 31/01/2024 | 11.50p | 11.50p | 9.16p | 10.00p | 5778999 |
| 30/01/2024 | 10.75p | 12.45p | 10.55p | 11.75p | 1225047 |
| 29/01/2024 | 11.50p | 11.50p | 10.53p | 10.75p | 252642 |
| 26/01/2024 | 10.75p | 11.50p | 10.13p | 11.50p | 786329 |
| 25/01/2024 | 10.50p | 11.00p | 10.00p | 10.75p | 389878 |
| 24/01/2024 | 9.75p | 10.95p | 9.00p | 10.63p | 1840637 |
| 23/01/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 441070 |
| 22/01/2024 | 10.00p | 10.35p | 9.51p | 9.75p | 1946041 |
| 19/01/2024 | 10.00p | 10.35p | 9.55p | 10.00p | 29567 |
| 18/01/2024 | 10.50p | 10.50p | 9.78p | 10.00p | 404371 |
| 17/01/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 375346 |
| 16/01/2024 | 10.50p | 10.57p | 10.03p | 10.50p | 262511 |
| 15/01/2024 | 10.00p | 10.88p | 10.00p | 10.50p | 698274 |
| 12/01/2024 | 10.25p | 10.45p | 9.53p | 10.00p | 770418 |
| 11/01/2024 | 10.50p | 11.00p | 10.05p | 10.25p | 368093 |
| 10/01/2024 | 10.25p | 10.98p | 10.00p | 10.50p | 598535 |
| 09/01/2024 | 10.25p | 10.70p | 10.20p | 10.25p | 354427 |
| 08/01/2024 | 10.25p | 10.48p | 10.22p | 10.25p | 140729 |
| 05/01/2024 | 11.50p | 11.59p | 10.15p | 10.25p | 2852173 |
| 04/01/2024 | 11.25p | 11.95p | 10.73p | 11.50p | 160391 |
| 03/01/2024 | 11.50p | 11.67p | 10.58p | 11.25p | 748310 |
| 02/01/2024 | 10.25p | 11.95p | 9.65p | 11.50p | 719669 |
| 29/12/2023 | 10.50p | 10.85p | 9.58p | 10.25p | 188264 |
| 28/12/2023 | 10.00p | 11.00p | 9.56p | 10.50p | 353273 |
| 27/12/2023 | 10.00p | 10.38p | 9.56p | 10.00p | 34748 |
| 22/12/2023 | 10.00p | 10.38p | 9.56p | 10.00p | 7589 |
| 21/12/2023 | 10.50p | 10.95p | 9.56p | 10.00p | 156196 |
| 20/12/2023 | 9.75p | 10.99p | 9.51p | 10.50p | 1016330 |
| 19/12/2023 | 9.75p | 9.80p | 9.51p | 9.75p | 20700 |
| 18/12/2023 | 10.00p | 10.00p | 9.53p | 9.75p | 138333 |
| 15/12/2023 | 10.00p | 10.00p | 9.62p | 10.00p | 117426 |
| 14/12/2023 | 9.75p | 10.00p | 9.55p | 10.00p | 348800 |
| 13/12/2023 | 10.25p | 10.25p | 9.53p | 9.75p | 447026 |
| 12/12/2023 | 10.50p | 10.50p | 10.00p | 10.25p | 61993 |
| 11/12/2023 | 10.50p | 10.50p | 10.00p | 10.50p | 63157 |
| 08/12/2023 | 11.00p | 11.49p | 10.00p | 10.50p | 712639 |
| 07/12/2023 | 11.00p | 11.45p | 10.57p | 11.00p | 228171 |
| 06/12/2023 | 11.00p | 11.00p | 10.50p | 11.00p | 205077 |
| 05/12/2023 | 11.00p | 11.18p | 10.50p | 11.00p | 45432 |
| 04/12/2023 | 11.00p | 11.35p | 10.55p | 11.00p | 280695 |
| 01/12/2023 | 12.00p | 12.30p | 10.53p | 11.00p | 990935 |
| 30/11/2023 | 10.50p | 12.39p | 10.50p | 12.00p | 1721696 |
| 29/11/2023 | 10.00p | 11.28p | 9.62p | 10.50p | 1053385 |
| 28/11/2023 | 8.75p | 10.45p | 8.60p | 10.00p | 3348220 |
| 27/11/2023 | 9.00p | 9.00p | 8.56p | 8.75p | 133907 |
| 24/11/2023 | 9.25p | 9.92p | 8.55p | 9.00p | 1506123 |
| 23/11/2023 | 9.25p | 9.50p | 8.58p | 9.00p | 395693 |
| 22/11/2023 | 9.50p | 9.54p | 9.01p | 9.25p | 239513 |
| 21/11/2023 | 9.50p | 9.68p | 9.17p | 9.50p | 160309 |
| 20/11/2023 | 9.50p | 9.68p | 9.13p | 9.50p | 220935 |
| 17/11/2023 | 9.50p | 9.70p | 9.13p | 9.50p | 266688 |
| 16/11/2023 | 10.00p | 10.04p | 9.00p | 9.50p | 568051 |
| 15/11/2023 | 10.00p | 10.13p | 9.50p | 10.00p | 614252 |
| 14/11/2023 | 8.75p | 10.35p | 8.75p | 10.00p | 1357240 |
| 13/11/2023 | 9.00p | 9.47p | 8.68p | 8.75p | 420554 |
| 10/11/2023 | 8.00p | 9.48p | 7.62p | 9.10p | 1683505 |
| 09/11/2023 | 8.00p | 8.45p | 7.89p | 8.00p | 146956 |
| 08/11/2023 | 8.00p | 8.45p | 7.85p | 8.00p | 182710 |
| 07/11/2023 | 8.00p | 8.35p | 7.80p | 8.25p | 269447 |
| 06/11/2023 | 8.00p | 8.75p | 7.91p | 8.00p | 652022 |
| 03/11/2023 | 7.50p | 8.25p | 7.50p | 8.00p | 677114 |
| 02/11/2023 | 7.50p | 7.64p | 7.00p | 7.50p | 931219 |
| 01/11/2023 | 7.50p | 7.65p | 7.30p | 7.50p | 136598 |
| 31/10/2023 | 7.50p | 7.77p | 7.28p | 7.50p | 208608 |
| 30/10/2023 | 7.75p | 7.75p | 7.50p | 7.50p | 211302 |
| 27/10/2023 | 7.75p | 7.75p | 7.58p | 7.75p | 128729 |
| 26/10/2023 | 8.00p | 8.50p | 7.51p | 7.75p | 1171331 |
| 25/10/2023 | 7.25p | 9.22p | 7.25p | 7.75p | 3689673 |
| 24/10/2023 | 7.25p | 7.45p | 7.25p | 7.25p | 42824 |
| 23/10/2023 | 8.00p | 8.00p | 6.65p | 7.25p | 1561952 |
| 20/10/2023 | 8.00p | 8.00p | 7.63p | 8.00p | 134370 |
| 19/10/2023 | 8.00p | 8.50p | 7.87p | 8.00p | 254344 |
| 18/10/2023 | 8.00p | 8.09p | 7.82p | 8.00p | 446014 |
| 17/10/2023 | 8.10p | 8.10p | 7.82p | 8.00p | 124377 |
| 16/10/2023 | 8.50p | 8.50p | 8.02p | 8.10p | 286082 |
| 13/10/2023 | 8.50p | 8.68p | 8.39p | 8.50p | 329309 |
| 12/10/2023 | 8.50p | 8.50p | 8.39p | 8.50p | 5390 |
| 11/10/2023 | 8.25p | 8.74p | 8.25p | 8.50p | 347199 |
| 10/10/2023 | 9.00p | 9.00p | 8.13p | 8.25p | 446141 |
| 09/10/2023 | 9.00p | 9.10p | 8.60p | 9.00p | 250654 |
| 06/10/2023 | 9.00p | 9.29p | 8.78p | 9.00p | 236800 |
| 05/10/2023 | 9.00p | 9.20p | 8.76p | 9.00p | 66332 |
| 04/10/2023 | 9.25p | 9.32p | 8.76p | 9.00p | 303765 |
| 03/10/2023 | 10.00p | 10.25p | 8.76p | 9.25p | 1601170 |
| 02/10/2023 | 10.25p | 10.75p | 9.78p | 10.00p | 284084 |
| 29/09/2023 | 9.75p | 10.69p | 9.75p | 10.25p | 738251 |
| 28/09/2023 | 10.00p | 10.00p | 9.67p | 9.75p | 246546 |
| 27/09/2023 | 10.00p | 10.30p | 9.50p | 10.00p | 326651 |
| 26/09/2023 | 10.50p | 10.50p | 9.75p | 10.00p | 960523 |
| 25/09/2023 | 10.50p | 10.50p | 10.27p | 10.50p | 80832 |
| 22/09/2023 | 11.00p | 11.13p | 10.50p | 10.50p | 368412 |
| 21/09/2023 | 11.00p | 11.40p | 10.66p | 11.00p | 508289 |
| 20/09/2023 | 10.25p | 11.50p | 10.13p | 11.25p | 931419 |
| 19/09/2023 | 10.75p | 10.75p | 10.10p | 10.25p | 804974 |
| 18/09/2023 | 11.50p | 11.50p | 10.11p | 10.75p | 1168329 |
| 15/09/2023 | 11.25p | 12.40p | 11.00p | 11.25p | 1298538 |
| 14/09/2023 | 11.88p | 11.88p | 10.70p | 11.00p | 575130 |
| 13/09/2023 | 12.00p | 12.00p | 11.50p | 11.88p | 133995 |
| 12/09/2023 | 12.00p | 12.20p | 11.67p | 12.00p | 660042 |
*Close Price adjusted for both dividends and splits