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:
- Buy National Grid (NG.) by Alan Oscroft in The Motley Fool
- Sell Technology Minerals (TM1) by Tom Winnifrith in ShareProphets
- Buy Lloyds Banking Group (LLOY) by Sumayya Mansoor in The Motley Fool
- Buy City of London Inv Trust (CTY) by Sumayya Mansoor in The Motley Fool
- Hold Fevertree Drinks (FEVR) by Jefferies
- Buy Marks & Spencer Group (MKS) by Charlie Keough in The Motley Fool
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Avoid Zoo Digital Group (ZOO) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Avoid Flowtech Fluidpower (FLO) by Steve Moore in ShareProphets
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Long Term Buy Games Workshop Group (GAW) by Stephen Wright in The Motley Fool
- Long Term Buy Rightmove (RMV) by Stephen Wright in The Motley Fool
- Buy S4 Capital (SFOR) by HSBC
- Buy 3i Group (III) by Citi
- Neutral Auto Trader Group (AUTO) by ODDO BHF
- Buy Helios Towers (HTWS) by Deutsche Bank
- Buy Future (FUTR) by Deutsche Bank
- Buy Experian (EXPN) by Goldman Sachs
- Hold DFS Furniture (DFS) by Berenberg
BSF Enterprise (BSFA) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits