BSF Enterprise (BSFA) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BSF Enterprise

Date Open High Low Close* Volume
26/04/2023 16.37p 16.37p 15.80p 16.13p 554387
25/04/2023 16.25p 16.37p 16.00p 16.37p 327860
24/04/2023 16.37p 16.50p 15.75p 16.00p 436212
21/04/2023 17.25p 17.25p 16.03p 16.30p 2051046
20/04/2023 17.75p 17.85p 16.77p 17.13p 2608462
19/04/2023 18.00p 18.50p 17.58p 17.75p 242666
18/04/2023 18.25p 18.34p 17.50p 18.00p 882534
17/04/2023 18.50p 18.64p 18.13p 18.25p 407574
14/04/2023 18.00p 19.50p 17.78p 18.50p 3589276
13/04/2023 17.75p 18.50p 17.50p 17.75p 3685504
12/04/2023 18.00p 18.00p 17.30p 17.75p 2803781
11/04/2023 18.00p 18.35p 17.55p 18.00p 1163398
06/04/2023 18.00p 18.28p 17.50p 18.00p 847897
05/04/2023 17.75p 18.33p 17.50p 18.00p 936595
04/04/2023 17.50p 17.98p 17.25p 17.50p 1144785
03/04/2023 17.50p 17.87p 17.13p 17.50p 997634
31/03/2023 18.00p 18.50p 17.24p 17.50p 1011467
30/03/2023 18.25p 18.28p 17.07p 18.00p 1357517
29/03/2023 17.50p 18.50p 17.12p 18.10p 7442076
28/03/2023 19.25p 20.40p 19.25p 20.25p 168530
27/03/2023 19.00p 19.83p 19.00p 19.25p 318009
24/03/2023 18.00p 19.84p 18.00p 19.00p 958433
23/03/2023 19.00p 19.10p 17.73p 18.25p 739878
22/03/2023 20.00p 20.34p 18.80p 19.00p 865770
21/03/2023 20.50p 20.59p 19.55p 19.75p 618358
20/03/2023 21.00p 21.50p 19.06p 20.50p 1677386
17/03/2023 20.50p 22.95p 20.26p 21.00p 1803802
16/03/2023 18.00p 20.50p 18.00p 20.50p 1456846
15/03/2023 18.50p 18.90p 17.36p 18.00p 217458
14/03/2023 17.75p 18.50p 16.65p 18.25p 496876
13/03/2023 18.25p 19.49p 17.75p 17.75p 662762
10/03/2023 16.25p 18.90p 16.00p 18.00p 1670984
09/03/2023 15.00p 17.75p 14.50p 16.75p 3152276
08/03/2023 14.75p 15.46p 13.88p 15.00p 864152
07/03/2023 15.50p 15.50p 14.36p 14.75p 601760
06/03/2023 16.75p 17.61p 15.31p 15.50p 995219
03/03/2023 16.00p 16.30p 15.38p 15.50p 311820
02/03/2023 15.50p 17.20p 15.50p 16.00p 820197
01/03/2023 15.75p 16.00p 15.13p 15.50p 1126544
28/02/2023 16.50p 16.50p 15.50p 15.75p 519327
27/02/2023 16.50p 16.73p 15.66p 16.50p 460404
24/02/2023 16.75p 16.95p 16.22p 16.50p 276121
23/02/2023 15.75p 17.50p 15.72p 16.75p 869085
22/02/2023 16.00p 16.00p 15.27p 15.75p 653726
21/02/2023 16.50p 16.70p 15.71p 16.00p 313222
20/02/2023 17.75p 17.75p 16.13p 16.75p 444762
17/02/2023 17.00p 17.97p 16.89p 17.50p 866263
16/02/2023 17.50p 18.50p 16.72p 18.50p 310059
15/02/2023 16.00p 18.10p 15.21p 17.50p 1158999
14/02/2023 16.00p 16.90p 15.76p 16.00p 1217291
13/02/2023 16.50p 16.70p 15.66p 16.00p 483634
10/02/2023 17.25p 17.25p 16.10p 16.50p 999832
09/02/2023 18.00p 18.08p 16.61p 17.25p 350304
08/02/2023 16.50p 18.19p 16.50p 18.00p 1230346
07/02/2023 16.25p 17.46p 15.88p 16.50p 1548428
06/02/2023 17.25p 17.40p 15.15p 16.25p 2174811
03/02/2023 18.75p 19.47p 17.17p 17.25p 1776125
02/02/2023 21.50p 21.70p 18.87p 19.25p 1830599
01/02/2023 19.25p 23.88p 19.25p 21.40p 8190363
31/01/2023 17.25p 19.00p 17.25p 18.50p 1412953
30/01/2023 18.00p 18.42p 17.10p 17.25p 321142
27/01/2023 18.00p 18.90p 17.50p 17.75p 1722840
26/01/2023 16.00p 18.25p 15.94p 18.00p 1039331
25/01/2023 16.25p 16.30p 15.61p 16.00p 677792
24/01/2023 16.75p 16.88p 16.00p 16.25p 790320
23/01/2023 17.00p 17.20p 16.33p 16.75p 157923
20/01/2023 17.50p 17.70p 16.86p 17.00p 115996
19/01/2023 17.00p 17.80p 17.00p 17.50p 580194
18/01/2023 18.00p 18.84p 16.50p 17.00p 1782292
17/01/2023 17.00p 18.50p 16.10p 18.50p 1651890
16/01/2023 17.25p 17.35p 16.57p 17.00p 447097
13/01/2023 16.50p 17.38p 16.26p 17.30p 780561
12/01/2023 17.25p 17.28p 16.26p 16.50p 1060722
11/01/2023 17.00p 18.00p 16.61p 17.25p 912151
10/01/2023 16.50p 17.84p 16.10p 17.00p 1593406
09/01/2023 17.50p 17.50p 16.25p 16.50p 379408
06/01/2023 17.50p 17.90p 16.26p 17.50p 933838
05/01/2023 16.50p 18.50p 16.30p 17.50p 1712691
04/01/2023 16.75p 17.12p 16.09p 16.50p 1117152
03/01/2023 16.75p 17.32p 15.58p 16.75p 924798
30/12/2022 17.00p 17.35p 15.95p 16.75p 195002
29/12/2022 17.00p 17.85p 16.50p 17.00p 733655
28/12/2022 16.00p 18.50p 16.00p 17.00p 3107765
23/12/2022 15.00p 16.30p 14.68p 16.00p 758043
22/12/2022 15.00p 15.89p 14.68p 15.00p 1040305
21/12/2022 13.50p 15.48p 13.48p 15.00p 3109482
20/12/2022 14.25p 14.25p 13.01p 13.50p 497999
19/12/2022 15.50p 16.07p 13.85p 14.50p 812489
16/12/2022 13.00p 15.14p 12.65p 14.75p 1475281
15/12/2022 12.75p 13.40p 12.61p 13.00p 410494
14/12/2022 13.25p 13.36p 12.56p 12.75p 1433976
13/12/2022 13.50p 13.68p 13.10p 13.25p 643127
12/12/2022 14.00p 14.44p 12.88p 13.60p 1471695
09/12/2022 13.75p 16.50p 13.55p 13.80p 4462709
08/12/2022 12.00p 14.49p 11.75p 13.75p 2537212
07/12/2022 12.25p 12.30p 11.15p 12.00p 506419
06/12/2022 12.50p 12.50p 11.60p 12.25p 54828
05/12/2022 12.50p 12.67p 11.67p 12.50p 595565
02/12/2022 12.50p 12.88p 12.17p 12.50p 228830
01/12/2022 13.50p 13.60p 12.58p 12.75p 613650
30/11/2022 12.25p 13.60p 11.56p 13.50p 991178
29/11/2022 12.00p 12.37p 11.41p 12.25p 533440
28/11/2022 12.50p 12.68p 11.56p 11.80p 685632
25/11/2022 13.50p 13.50p 12.00p 12.50p 835329
24/11/2022 14.25p 15.50p 12.85p 13.50p 2873034
23/11/2022 10.75p 14.10p 10.68p 14.10p 4804898
22/11/2022 10.50p 10.85p 9.65p 10.50p 1060028
21/11/2022 11.00p 11.34p 10.00p 10.50p 726599
18/11/2022 12.00p 12.40p 10.27p 11.00p 2098373
17/11/2022 10.50p 13.34p 10.00p 12.00p 6602767
16/11/2022 12.50p 13.00p 9.27p 10.00p 11238378
15/11/2022 6.00p 14.20p 6.00p 12.25p 20515772
14/11/2022 5.50p 5.50p 5.20p 5.50p 0
11/11/2022 5.50p 5.50p 5.20p 5.50p 0
10/11/2022 5.50p 5.50p 5.18p 5.50p 5000
09/11/2022 5.50p 5.50p 5.20p 5.50p 0
08/11/2022 5.50p 5.50p 5.20p 5.50p 0
07/11/2022 5.50p 5.89p 5.18p 5.50p 57626
04/11/2022 5.75p 5.75p 5.20p 5.50p 0
03/11/2022 5.25p 6.30p 5.25p 5.75p 234217
02/11/2022 5.25p 5.25p 5.13p 5.25p 0
01/11/2022 5.25p 5.25p 5.13p 5.25p 0
31/10/2022 5.25p 5.47p 5.25p 5.25p 1601
28/10/2022 5.25p 5.25p 5.13p 5.25p 0
27/10/2022 5.25p 5.47p 5.25p 5.25p 25000
26/10/2022 5.50p 5.50p 5.13p 5.25p 0
25/10/2022 5.25p 5.49p 5.25p 5.25p 85000
24/10/2022 5.50p 5.50p 5.20p 5.50p 0
21/10/2022 5.50p 5.50p 5.20p 5.50p 0
20/10/2022 5.50p 5.50p 5.20p 5.50p 0
19/10/2022 5.75p 5.75p 5.50p 5.50p 50000
18/10/2022 5.75p 5.90p 5.50p 5.75p 30000
17/10/2022 5.75p 5.75p 5.75p 5.75p 0
14/10/2022 5.75p 5.75p 5.75p 5.75p 0
13/10/2022 6.13p 6.13p 5.50p 5.75p 370000
12/10/2022 6.13p 6.13p 6.13p 6.13p 0
11/10/2022 6.13p 6.38p 6.13p 6.13p 0
10/10/2022 6.38p 6.69p 6.38p 6.38p 0
07/10/2022 6.38p 6.38p 6.38p 6.38p 0
06/10/2022 5.50p 6.46p 5.50p 6.38p 327179
05/10/2022 5.50p 5.50p 5.50p 5.50p 0
04/10/2022 5.50p 5.50p 5.50p 5.50p 0
03/10/2022 5.75p 5.75p 5.55p 5.75p 47692
30/09/2022 5.75p 5.75p 5.75p 5.75p 0
29/09/2022 5.75p 6.25p 5.75p 5.75p 150000
28/09/2022 5.75p 5.75p 5.75p 5.75p 0
27/09/2022 5.50p 5.50p 5.33p 5.50p 36621
26/09/2022 6.25p 6.37p 5.50p 5.50p 410682
23/09/2022 6.25p 6.25p 6.25p 6.25p 0
22/09/2022 6.25p 6.25p 6.00p 6.00p 8594
21/09/2022 6.25p 6.38p 6.00p 6.25p 58066
20/09/2022 6.38p 6.38p 6.00p 6.25p 125000
19/09/2022 6.63p 6.63p 6.00p 6.38p 175000
16/09/2022 6.63p 6.63p 6.00p 6.38p 175000
15/09/2022 6.63p 6.63p 6.63p 6.63p 0
14/09/2022 6.50p 6.87p 6.50p 6.63p 106248
13/09/2022 6.25p 6.50p 6.25p 6.50p 50000
12/09/2022 6.25p 6.25p 6.25p 6.25p 0
09/09/2022 7.00p 7.00p 6.00p 6.25p 237722
08/09/2022 7.25p 7.25p 7.25p 7.25p 0
07/09/2022 7.25p 7.38p 6.25p 7.25p 205487
06/09/2022 7.25p 7.40p 6.00p 7.25p 97689
05/09/2022 7.75p 7.75p 6.75p 7.25p 15258
02/09/2022 7.75p 7.75p 7.75p 7.75p 0
01/09/2022 7.75p 7.75p 7.75p 7.75p 0
31/08/2022 7.75p 7.75p 7.75p 7.75p 0
30/08/2022 7.75p 7.75p 7.75p 7.75p 0
29/08/2022 7.75p 7.75p 7.75p 7.75p 0
26/08/2022 7.75p 7.75p 7.75p 7.75p 0
25/08/2022 7.75p 7.75p 7.75p 7.75p 0
24/08/2022 7.75p 7.75p 7.75p 7.75p 0
23/08/2022 7.75p 7.75p 7.75p 7.75p 0
22/08/2022 7.75p 7.75p 7.75p 7.75p 0
19/08/2022 7.75p 7.75p 7.75p 7.75p 0
18/08/2022 7.75p 7.75p 7.75p 7.75p 0
17/08/2022 7.75p 8.05p 6.85p 7.75p 56019
16/08/2022 7.75p 8.20p 7.75p 7.75p 1213
15/08/2022 7.75p 8.20p 7.75p 7.75p 462
12/08/2022 7.75p 8.20p 6.85p 7.75p 25000
11/08/2022 7.75p 7.75p 7.75p 7.75p 0
10/08/2022 7.75p 8.20p 7.13p 7.75p 6251
09/08/2022 7.50p 8.38p 7.50p 7.75p 5000
08/08/2022 7.50p 7.50p 7.50p 7.50p 0
05/08/2022 7.50p 7.50p 7.50p 7.50p 0
04/08/2022 7.50p 7.50p 7.50p 7.50p 0
03/08/2022 7.50p 7.50p 7.50p 7.50p 0
02/08/2022 7.50p 8.40p 7.50p 7.50p 60000
01/08/2022 7.50p 8.40p 7.50p 7.50p 41904
29/07/2022 7.50p 8.44p 7.50p 7.50p 95000
28/07/2022 7.50p 7.50p 7.50p 7.50p 0
27/07/2022 7.50p 8.31p 7.50p 7.50p 10000
26/07/2022 8.25p 8.25p 7.50p 7.50p 80000
25/07/2022 8.25p 8.25p 8.25p 8.25p 0
22/07/2022 8.50p 8.50p 8.00p 8.25p 30000
21/07/2022 7.00p 9.00p 7.00p 8.50p 542479
20/07/2022 7.00p 8.00p 7.00p 7.00p 16000
19/07/2022 7.00p 7.85p 7.00p 7.00p 35115
18/07/2022 7.00p 7.50p 7.00p 7.00p 27895
15/07/2022 6.75p 6.94p 6.75p 6.75p 24000
14/07/2022 5.75p 6.98p 5.75p 6.75p 925000

*Close Price adjusted for both dividends and splits