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 |
|---|---|---|---|---|---|
| 27/02/2023 | 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 |
| 13/07/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 12/07/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 11/07/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/07/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/07/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 06/07/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 05/07/2022 | 5.75p | 6.50p | 5.75p | 5.75p | 136100 |
| 04/07/2022 | 6.25p | 6.25p | 5.75p | 5.75p | 60000 |
| 01/07/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 30/06/2022 | 6.50p | 6.50p | 6.25p | 6.25p | 0 |
| 29/06/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 28/06/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 27/06/2022 | 6.50p | 6.50p | 6.14p | 6.50p | 32955 |
| 24/06/2022 | 6.25p | 6.50p | 6.25p | 6.50p | 15197 |
| 23/06/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 22/06/2022 | 6.25p | 6.47p | 6.25p | 6.25p | 15258 |
| 21/06/2022 | 6.25p | 6.48p | 6.25p | 6.25p | 1000 |
| 20/06/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 17/06/2022 | 6.25p | 6.25p | 6.13p | 6.25p | 10995 |
| 16/06/2022 | 7.25p | 7.25p | 6.25p | 6.25p | 83295 |
| 15/06/2022 | 7.25p | 7.37p | 7.21p | 7.25p | 34202 |
| 14/06/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 13/06/2022 | 7.25p | 7.37p | 7.00p | 7.25p | 136873 |
| 10/06/2022 | 7.25p | 7.37p | 7.25p | 7.25p | 17500 |
| 09/06/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 08/06/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 07/06/2022 | 7.50p | 7.50p | 7.06p | 7.25p | 200132 |
| 06/06/2022 | 7.50p | 7.67p | 7.26p | 7.50p | 16311 |
| 03/06/2022 | 7.75p | 7.95p | 7.22p | 7.50p | 346662 |
| 02/06/2022 | 7.75p | 7.95p | 7.22p | 7.50p | 346662 |
| 01/06/2022 | 7.75p | 7.95p | 7.22p | 7.50p | 346662 |
| 31/05/2022 | 8.25p | 8.25p | 7.55p | 7.75p | 329868 |
| 30/05/2022 | 8.25p | 8.66p | 8.07p | 8.25p | 26507 |
| 27/05/2022 | 8.25p | 8.68p | 8.25p | 8.25p | 42946 |
| 26/05/2022 | 8.50p | 8.75p | 8.22p | 8.25p | 68641 |
| 25/05/2022 | 8.50p | 8.84p | 8.50p | 8.50p | 85658 |
| 24/05/2022 | 9.25p | 9.25p | 8.50p | 8.50p | 150076 |
| 23/05/2022 | 9.00p | 9.40p | 8.88p | 9.25p | 706242 |
| 20/05/2022 | 9.00p | 9.18p | 9.00p | 9.00p | 75474 |
| 19/05/2022 | 9.00p | 9.37p | 8.95p | 9.00p | 673698 |
*Close Price adjusted for both dividends and splits