Boston International Holdings (BIH) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Boston International Holdings

Date Open High Low Close* Volume
18/10/2022 0.80p 1.00p 0.70p 0.88p 6727915
17/10/2022 0.80p 0.88p 0.72p 0.80p 3403858
14/10/2022 0.70p 0.88p 0.70p 0.80p 1573074
13/10/2022 0.60p 0.80p 0.60p 0.70p 781815
12/10/2022 0.68p 0.68p 0.60p 0.60p 830589
11/10/2022 0.55p 0.79p 0.55p 0.68p 1643127
10/10/2022 0.55p 0.55p 0.55p 0.55p 0
07/10/2022 0.55p 0.55p 0.55p 0.55p 0
06/10/2022 0.55p 0.60p 0.47p 0.55p 35084
05/10/2022 0.55p 0.55p 0.55p 0.55p 0
04/10/2022 0.56p 0.63p 0.43p 0.55p 212562
03/10/2022 0.60p 0.63p 0.60p 0.60p 370000
30/09/2022 0.60p 0.60p 0.60p 0.60p 0
29/09/2022 0.60p 0.60p 0.60p 0.60p 0
28/09/2022 0.60p 0.60p 0.60p 0.60p 0
27/09/2022 0.60p 0.60p 0.60p 0.60p 0
26/09/2022 0.60p 0.60p 0.60p 0.60p 0
23/09/2022 0.60p 0.60p 0.60p 0.60p 0
22/09/2022 0.65p 0.65p 0.60p 0.60p 700000
21/09/2022 0.60p 0.60p 0.60p 0.60p 0
20/09/2022 0.65p 0.65p 0.60p 0.60p 0
19/09/2022 0.60p 0.64p 0.50p 0.60p 680000
16/09/2022 0.60p 0.64p 0.50p 0.60p 680000
15/09/2022 0.60p 0.60p 0.60p 0.60p 0
14/09/2022 0.60p 0.60p 0.50p 0.60p 88207
13/09/2022 0.60p 0.60p 0.60p 0.60p 0
12/09/2022 0.60p 0.60p 0.60p 0.60p 0
09/09/2022 0.60p 0.60p 0.60p 0.60p 0
08/09/2022 0.60p 0.60p 0.50p 0.60p 131462
07/09/2022 0.60p 0.60p 0.60p 0.60p 0
06/09/2022 0.60p 0.60p 0.60p 0.60p 0
05/09/2022 0.60p 0.60p 0.60p 0.60p 0
02/09/2022 0.60p 0.60p 0.60p 0.60p 0
01/09/2022 0.60p 0.60p 0.60p 0.60p 0
31/08/2022 0.60p 0.60p 0.51p 0.60p 352615
30/08/2022 0.60p 0.60p 0.60p 0.60p 0
29/08/2022 0.60p 0.60p 0.60p 0.60p 0
26/08/2022 0.60p 0.60p 0.60p 0.60p 0
25/08/2022 0.60p 0.60p 0.60p 0.60p 0
24/08/2022 0.60p 0.60p 0.60p 0.60p 2971428
23/08/2022 0.60p 0.60p 0.60p 0.60p 0
22/08/2022 0.60p 0.70p 0.52p 0.60p 1031447
19/08/2022 0.60p 0.60p 0.52p 0.60p 20000
18/08/2022 0.60p 0.66p 0.52p 0.60p 256179
17/08/2022 0.60p 0.68p 0.56p 0.60p 586630
16/08/2022 0.60p 0.60p 0.60p 0.60p 0
15/08/2022 0.70p 0.70p 0.55p 0.60p 700000
12/08/2022 0.70p 0.70p 0.70p 0.70p 0
11/08/2022 0.70p 0.70p 0.70p 0.70p 0
10/08/2022 0.70p 0.70p 0.70p 0.70p 0
09/08/2022 0.70p 0.70p 0.70p 0.70p 0
08/08/2022 0.70p 0.70p 0.70p 0.70p 0
05/08/2022 0.70p 0.70p 0.69p 0.70p 16297
04/08/2022 0.70p 0.70p 0.69p 0.70p 142482
03/08/2022 0.70p 0.70p 0.69p 0.70p 117674
02/08/2022 0.70p 0.75p 0.60p 0.70p 2329353
01/08/2022 0.70p 0.70p 0.70p 0.70p 0
29/07/2022 0.70p 0.70p 0.60p 0.70p 43659
28/07/2022 0.70p 0.70p 0.60p 0.70p 43659
27/07/2022 0.70p 0.70p 0.60p 0.70p 170367
26/07/2022 0.70p 0.70p 0.70p 0.70p 0
25/07/2022 0.70p 0.70p 0.70p 0.70p 0
22/07/2022 0.70p 0.73p 0.70p 0.70p 2550
21/07/2022 0.70p 0.70p 0.56p 0.70p 380599
20/07/2022 0.70p 0.70p 0.70p 0.70p 0
19/07/2022 0.70p 0.70p 0.64p 0.70p 230000
18/07/2022 0.70p 0.70p 0.70p 0.70p 0
15/07/2022 0.70p 0.70p 0.70p 0.70p 0
14/07/2022 0.70p 0.70p 0.70p 0.70p 0
13/07/2022 0.70p 0.70p 0.64p 0.70p 200000
12/07/2022 0.70p 0.70p 0.70p 0.70p 0
11/07/2022 0.70p 0.70p 0.70p 0.70p 0
08/07/2022 0.70p 0.70p 0.70p 0.70p 0
07/07/2022 0.73p 0.75p 0.68p 0.70p 252250
06/07/2022 0.80p 0.80p 0.66p 0.73p 850000
05/07/2022 0.80p 0.80p 0.80p 0.80p 0
04/07/2022 0.80p 0.80p 0.72p 0.80p 100000
01/07/2022 0.80p 0.80p 0.80p 0.80p 0
30/06/2022 0.85p 0.85p 0.80p 0.80p 1231
29/06/2022 0.83p 0.88p 0.81p 0.85p 1927302
28/06/2022 0.83p 0.83p 0.77p 0.83p 108943
27/06/2022 0.83p 0.83p 0.83p 0.83p 0
24/06/2022 0.83p 0.83p 0.76p 0.83p 17019
23/06/2022 0.83p 0.83p 0.83p 0.83p 0
22/06/2022 0.83p 0.83p 0.77p 0.83p 64121
21/06/2022 0.75p 0.88p 0.75p 0.83p 157142
20/06/2022 0.75p 0.75p 0.75p 0.75p 0
17/06/2022 0.90p 0.90p 0.71p 0.75p 2067407
16/06/2022 0.90p 0.90p 0.80p 0.90p 125372
15/06/2022 0.90p 0.90p 0.81p 0.90p 10848
14/06/2022 0.90p 0.90p 0.90p 0.90p 0
13/06/2022 0.90p 0.90p 0.90p 0.90p 350000
10/06/2022 0.90p 0.92p 0.77p 0.90p 694720
09/06/2022 0.85p 0.90p 0.76p 0.90p 2461808
08/06/2022 0.95p 0.95p 0.78p 0.85p 1998610
07/06/2022 0.85p 1.02p 0.83p 0.95p 1310838
06/06/2022 0.88p 0.93p 0.85p 0.85p 368000
03/06/2022 0.95p 0.95p 0.84p 0.88p 1052382
02/06/2022 0.95p 0.95p 0.84p 0.88p 1052382
01/06/2022 0.95p 0.95p 0.84p 0.88p 1052382
31/05/2022 0.95p 0.95p 0.91p 0.95p 11184
30/05/2022 0.95p 0.95p 0.91p 0.95p 325000
27/05/2022 0.95p 0.98p 0.91p 0.95p 389586
26/05/2022 0.95p 0.95p 0.90p 0.95p 891868
25/05/2022 0.93p 1.08p 0.90p 0.95p 2358560
24/05/2022 0.95p 0.95p 0.90p 0.93p 580000
23/05/2022 1.10p 1.10p 0.87p 0.95p 1915730
20/05/2022 1.00p 1.18p 0.92p 1.10p 943430
19/05/2022 0.93p 1.00p 0.83p 1.00p 1945000
18/05/2022 0.98p 1.00p 0.90p 0.93p 2105229
17/05/2022 1.03p 1.03p 0.95p 0.98p 1707334
16/05/2022 1.08p 1.10p 1.00p 1.03p 1879295
13/05/2022 1.00p 1.15p 0.91p 1.08p 11217637
12/05/2022 1.05p 1.07p 0.91p 1.00p 1462057
11/05/2022 0.95p 1.17p 0.95p 1.05p 1565085
10/05/2022 1.05p 1.05p 0.93p 0.95p 697360
09/05/2022 1.10p 1.10p 0.98p 1.05p 1853275
06/05/2022 1.20p 1.27p 1.06p 1.10p 3761594
05/05/2022 1.10p 1.40p 1.00p 1.20p 13484178
04/05/2022 1.15p 1.45p 1.09p 1.10p 5052995
03/05/2022 1.10p 1.27p 1.00p 1.15p 9738958
02/05/2022 1.00p 1.10p 0.69p 1.05p 4571385
29/04/2022 1.00p 1.10p 0.69p 1.05p 4571385
28/04/2022 1.00p 1.00p 1.00p 1.00p 0
27/04/2022 1.00p 1.00p 1.00p 1.00p 0
26/04/2022 1.00p 1.00p 1.00p 1.00p 0
25/04/2022 0.95p 1.00p 0.95p 1.00p 0
22/04/2022 1.00p 1.00p 0.91p 0.95p 200000
21/04/2022 1.00p 1.00p 1.00p 1.00p 0
20/04/2022 1.00p 1.00p 1.00p 1.00p 0
19/04/2022 1.00p 1.00p 0.90p 1.00p 0
18/04/2022 1.00p 1.00p 1.00p 1.00p 0
15/04/2022 1.00p 1.00p 1.00p 1.00p 0
14/04/2022 1.00p 1.00p 1.00p 1.00p 0
13/04/2022 1.00p 1.10p 1.00p 1.00p 92429
12/04/2022 1.00p 1.10p 1.00p 1.00p 89701
11/04/2022 1.00p 1.00p 1.00p 1.00p 0
08/04/2022 1.00p 1.00p 1.00p 1.00p 0
07/04/2022 1.00p 1.00p 0.96p 1.00p 125955
06/04/2022 1.10p 1.10p 1.00p 1.00p 611897
05/04/2022 1.10p 1.10p 1.04p 1.10p 107554
04/04/2022 1.15p 1.15p 1.10p 1.10p 0
01/04/2022 1.10p 1.10p 1.10p 1.10p 0
31/03/2022 1.10p 1.10p 1.10p 1.10p 0
30/03/2022 1.05p 1.10p 1.05p 1.10p 57500
29/03/2022 1.05p 1.05p 1.05p 1.05p 0
28/03/2022 1.05p 1.05p 1.05p 1.05p 0
25/03/2022 1.05p 1.10p 1.04p 1.05p 786072
24/03/2022 1.20p 1.20p 1.01p 1.05p 539784
23/03/2022 1.20p 1.20p 1.20p 1.20p 0
22/03/2022 1.20p 1.20p 1.20p 1.20p 0
21/03/2022 1.20p 1.20p 1.20p 1.20p 0
18/03/2022 1.25p 1.25p 1.25p 1.25p 0
17/03/2022 1.25p 1.25p 1.25p 1.25p 0
16/03/2022 1.25p 1.25p 1.25p 1.25p 0
15/03/2022 1.35p 1.35p 1.05p 1.25p 100000
14/03/2022 1.35p 1.35p 1.35p 1.35p 0
11/03/2022 1.35p 1.35p 1.35p 1.35p 0
10/03/2022 1.35p 1.35p 1.35p 1.35p 0
09/03/2022 1.35p 1.35p 1.35p 1.35p 0
08/03/2022 1.35p 1.35p 1.35p 1.35p 0
07/03/2022 1.35p 1.35p 1.20p 1.35p 24945
04/03/2022 1.35p 1.35p 1.35p 1.35p 0
03/03/2022 1.35p 1.35p 1.35p 1.35p 0
02/03/2022 1.35p 1.35p 1.35p 1.35p 0
01/03/2022 1.35p 1.35p 1.35p 1.35p 0
28/02/2022 1.35p 1.35p 1.35p 1.35p 0
25/02/2022 1.35p 1.35p 1.35p 1.35p 0
24/02/2022 1.35p 1.35p 1.35p 1.35p 0
23/02/2022 1.35p 1.35p 1.35p 1.35p 0
22/02/2022 1.35p 1.35p 1.35p 1.35p 0
21/02/2022 1.35p 1.35p 1.35p 1.35p 0
18/02/2022 1.35p 1.35p 1.35p 1.35p 0
17/02/2022 1.35p 1.35p 1.35p 1.35p 0
16/02/2022 1.35p 1.35p 1.20p 1.35p 37503
15/02/2022 1.35p 1.35p 1.23p 1.35p 50000
14/02/2022 1.30p 1.37p 1.10p 1.35p 137110
11/02/2022 1.30p 1.30p 1.30p 1.30p 0
10/02/2022 1.30p 1.30p 1.30p 1.30p 0
09/02/2022 1.30p 1.30p 1.30p 1.30p 0
08/02/2022 1.35p 1.35p 1.30p 1.30p 0
07/02/2022 1.35p 1.35p 1.35p 1.35p 0
04/02/2022 1.35p 1.35p 1.35p 1.35p 0
03/02/2022 1.35p 1.35p 1.06p 1.35p 202579
02/02/2022 1.35p 1.35p 1.21p 1.35p 11000
01/02/2022 1.35p 1.35p 1.35p 1.35p 0
31/01/2022 1.35p 1.35p 1.21p 1.35p 16583
28/01/2022 1.30p 1.38p 1.30p 1.35p 16583
27/01/2022 1.30p 1.30p 1.30p 1.30p 1000000
26/01/2022 1.30p 1.30p 1.30p 1.30p 0
25/01/2022 1.30p 1.30p 1.30p 1.30p 0
24/01/2022 1.30p 1.30p 1.30p 1.30p 0
21/01/2022 1.30p 1.30p 1.30p 1.30p 0
20/01/2022 1.30p 1.30p 1.20p 1.30p 5000
19/01/2022 1.30p 1.30p 1.30p 1.30p 0
18/01/2022 1.30p 1.30p 1.30p 1.30p 0
17/01/2022 1.30p 1.30p 1.20p 1.30p 31410
14/01/2022 1.30p 1.30p 1.20p 1.30p 40000
13/01/2022 1.30p 1.30p 1.30p 1.30p 0
12/01/2022 1.30p 1.30p 1.30p 1.30p 0

*Close Price adjusted for both dividends and splits