BSF Enterprise (BSFA) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
18/05/2022 9.50p 10.60p 8.76p 9.00p 551430
17/05/2022 7.00p 10.90p 6.00p 9.00p 1256815
16/05/2022 5.50p 3.00p 3.00p 5.50p 0
13/05/2022 5.50p 3.00p 3.00p 5.50p 0
12/05/2022 5.50p 3.00p 3.00p 5.50p 0
11/05/2022 5.50p 3.00p 3.00p 5.50p 0
10/05/2022 5.50p 3.00p 3.00p 5.50p 0
09/05/2022 5.50p 3.00p 3.00p 5.50p 0
06/05/2022 5.50p 3.00p 3.00p 5.50p 0
05/05/2022 5.50p 3.00p 3.00p 5.50p 0
04/05/2022 5.50p 3.00p 3.00p 5.50p 0
03/05/2022 5.50p 3.00p 3.00p 5.50p 0
29/04/2022 5.50p 3.00p 3.00p 5.50p 0
28/04/2022 5.50p 3.00p 3.00p 5.50p 0
27/04/2022 5.50p 3.00p 3.00p 5.50p 0
26/04/2022 5.50p 5.50p 3.00p 5.50p 0
25/04/2022 5.50p 3.00p 3.00p 5.50p 0
22/04/2022 5.50p 3.00p 3.00p 5.50p 0
21/04/2022 5.50p 3.00p 3.00p 5.50p 0
20/04/2022 5.50p 3.00p 3.00p 5.50p 0
19/04/2022 5.50p 3.00p 3.00p 5.50p 0
14/04/2022 5.50p 3.00p 3.00p 5.50p 0
13/04/2022 5.50p 3.00p 3.00p 5.50p 0
12/04/2022 5.50p 3.00p 3.00p 5.50p 0
11/04/2022 5.50p 3.00p 3.00p 5.50p 0
08/04/2022 5.50p 3.00p 3.00p 5.50p 0
07/04/2022 5.50p 3.00p 3.00p 5.50p 0
06/04/2022 5.50p 3.00p 3.00p 5.50p 0
05/04/2022 5.50p 3.00p 3.00p 5.50p 0
04/04/2022 5.50p 3.00p 3.00p 5.50p 0
01/04/2022 5.50p 3.00p 3.00p 5.50p 0
31/03/2022 5.50p 3.00p 3.00p 5.50p 0
30/03/2022 5.50p 3.00p 3.00p 5.50p 0
29/03/2022 5.50p 3.00p 3.00p 5.50p 0
28/03/2022 5.50p 3.00p 3.00p 5.50p 0
25/03/2022 5.50p 3.00p 3.00p 5.50p 0
24/03/2022 5.50p 3.00p 3.00p 5.50p 0
23/03/2022 5.50p 3.00p 3.00p 5.50p 0
22/03/2022 5.50p 3.00p 3.00p 5.50p 0
21/03/2022 5.50p 3.00p 3.00p 5.50p 0
18/03/2022 5.50p 3.00p 3.00p 5.50p 0

*Close Price adjusted for both dividends and splits