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
14/02/2023 0.63p 0.63p 0.63p 0.63p 0
13/02/2023 0.63p 0.63p 0.63p 0.63p 0
10/02/2023 0.68p 0.68p 0.55p 0.63p 476644
09/02/2023 0.68p 0.68p 0.58p 0.68p 150000
08/02/2023 0.68p 0.72p 0.68p 0.68p 0
07/02/2023 0.68p 0.74p 0.68p 0.68p 70000
06/02/2023 0.68p 0.68p 0.57p 0.68p 330000
03/02/2023 0.68p 0.68p 0.63p 0.68p 0
02/02/2023 0.68p 0.68p 0.63p 0.68p 0
01/02/2023 0.68p 0.77p 0.68p 0.68p 63657
31/01/2023 0.60p 0.85p 0.60p 0.68p 2348717
30/01/2023 0.63p 0.63p 0.55p 0.60p 50000
27/01/2023 0.75p 0.75p 0.60p 0.63p 890000
26/01/2023 0.80p 0.85p 0.80p 0.80p 0
25/01/2023 0.78p 0.85p 0.80p 0.80p 0
24/01/2023 0.80p 0.85p 0.80p 0.80p 0
23/01/2023 0.80p 0.80p 0.80p 0.80p 0
20/01/2023 0.80p 0.80p 0.80p 0.80p 0
19/01/2023 0.80p 0.80p 0.80p 0.80p 0
18/01/2023 0.80p 0.80p 0.80p 0.80p 0
17/01/2023 0.80p 0.80p 0.77p 0.80p 0
16/01/2023 0.80p 0.80p 0.80p 0.80p 0
13/01/2023 0.80p 0.80p 0.70p 0.80p 46653
12/01/2023 0.80p 0.80p 0.80p 0.80p 0
11/01/2023 0.80p 0.80p 0.70p 0.80p 55979
10/01/2023 0.80p 0.80p 0.80p 0.80p 0
09/01/2023 0.80p 0.80p 0.80p 0.80p 0
06/01/2023 0.80p 0.80p 0.80p 0.80p 0
05/01/2023 0.80p 0.80p 0.80p 0.80p 0
04/01/2023 0.80p 0.80p 0.80p 0.80p 0
03/01/2023 0.80p 0.80p 0.80p 0.80p 0
30/12/2022 0.80p 0.80p 0.80p 0.80p 0
29/12/2022 0.80p 0.80p 0.80p 0.80p 0
28/12/2022 0.80p 0.80p 0.70p 0.80p 109993
23/12/2022 0.80p 0.80p 0.75p 0.80p 0
22/12/2022 0.80p 0.80p 0.75p 0.80p 0
21/12/2022 0.80p 0.80p 0.70p 0.80p 2800
20/12/2022 0.80p 0.85p 0.70p 0.80p 292023
19/12/2022 0.80p 0.88p 0.71p 0.80p 459605
16/12/2022 0.88p 0.88p 0.80p 0.80p 200000
15/12/2022 0.88p 0.90p 0.88p 0.88p 109894
14/12/2022 0.88p 0.88p 0.88p 0.88p 0
13/12/2022 0.88p 0.88p 0.80p 0.88p 150000
12/12/2022 0.88p 0.91p 0.80p 0.88p 1085585
09/12/2022 0.88p 0.91p 0.88p 0.88p 271890
08/12/2022 0.88p 0.88p 0.80p 0.88p 110000
07/12/2022 0.88p 0.91p 0.80p 0.88p 104700
06/12/2022 0.83p 0.95p 0.83p 0.88p 990930
05/12/2022 0.83p 0.83p 0.80p 0.83p 0
02/12/2022 0.83p 0.83p 0.80p 0.83p 0
01/12/2022 0.83p 0.83p 0.80p 0.83p 0
30/11/2022 0.83p 0.83p 0.70p 0.83p 103000
29/11/2022 0.83p 0.83p 0.80p 0.83p 0
28/11/2022 0.83p 0.83p 0.80p 0.83p 0
25/11/2022 0.83p 0.83p 0.80p 0.83p 0
24/11/2022 0.83p 0.83p 0.80p 0.83p 0
23/11/2022 0.83p 0.83p 0.80p 0.83p 0
22/11/2022 0.83p 0.83p 0.71p 0.83p 300000
21/11/2022 0.83p 0.83p 0.80p 0.83p 0
18/11/2022 0.83p 0.83p 0.72p 0.83p 25000
17/11/2022 0.83p 0.91p 0.72p 0.83p 248988
16/11/2022 0.83p 0.83p 0.80p 0.83p 0
15/11/2022 0.83p 0.83p 0.70p 0.83p 388667
14/11/2022 0.88p 0.88p 0.75p 0.83p 350000
11/11/2022 0.88p 0.98p 0.79p 0.88p 981729
10/11/2022 0.73p 0.99p 0.73p 0.88p 4762202
09/11/2022 0.73p 0.73p 0.73p 0.73p 0
08/11/2022 0.73p 0.73p 0.73p 0.73p 0
07/11/2022 0.80p 0.80p 0.60p 0.73p 350000
04/11/2022 0.80p 0.87p 0.80p 0.80p 55979
03/11/2022 0.80p 0.80p 0.72p 0.80p 100000
02/11/2022 0.80p 0.89p 0.80p 0.80p 1008934
01/11/2022 0.80p 0.80p 0.72p 0.80p 4000
31/10/2022 0.80p 0.80p 0.80p 0.80p 0
28/10/2022 0.80p 0.80p 0.80p 0.80p 0
27/10/2022 0.80p 0.80p 0.80p 0.80p 0
26/10/2022 0.80p 0.89p 0.80p 0.80p 545408
25/10/2022 0.88p 0.93p 0.66p 0.80p 450634
24/10/2022 0.88p 0.88p 0.75p 0.88p 350000
21/10/2022 0.88p 0.88p 0.78p 0.88p 15018
20/10/2022 0.88p 0.88p 0.78p 0.88p 98910
19/10/2022 0.88p 0.97p 0.78p 0.88p 369350
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

*Close Price adjusted for both dividends and splits