B.S.D Crown Ltd (DI) (BSD) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. B.S.D Crown Ltd (DI)

Date Open High Low Close* Volume
04/10/2011 57.50p 57.50p 52.00p 54.00p 284357
03/10/2011 55.00p 58.00p 52.00p 58.00p 117345
30/09/2011 59.00p 60.00p 59.00p 60.00p 13295
29/09/2011 56.00p 57.50p 56.00p 57.50p 0
28/09/2011 56.00p 57.25p 56.00p 57.25p 2780
27/09/2011 54.00p 58.75p 54.00p 57.88p 34914
26/09/2011 53.00p 53.85p 53.00p 53.25p 15694
23/09/2011 51.60p 52.63p 51.60p 52.63p 5768
22/09/2011 52.50p 53.75p 50.00p 52.50p 0
21/09/2011 52.50p 53.75p 50.00p 53.75p 79855
20/09/2011 53.30p 54.37p 53.30p 54.37p 274
19/09/2011 55.00p 55.45p 53.75p 53.75p 22822
16/09/2011 55.49p 58.25p 55.00p 55.00p 3153
15/09/2011 58.25p 58.25p 55.49p 58.25p 191
14/09/2011 55.00p 56.63p 55.00p 56.63p 170
13/09/2011 54.50p 57.13p 51.17p 57.00p 111825
12/09/2011 54.00p 56.75p 51.00p 56.75p 103062
09/09/2011 58.50p 58.50p 55.00p 56.75p 177
08/09/2011 55.18p 56.75p 55.18p 56.75p 1200
07/09/2011 57.00p 59.00p 53.50p 57.75p 38082
06/09/2011 53.50p 53.50p 53.50p 53.50p 78
05/09/2011 57.00p 57.00p 55.00p 56.00p 21901
02/09/2011 59.00p 59.00p 55.50p 57.25p 81789
01/09/2011 57.00p 59.96p 54.45p 59.50p 61687
31/08/2011 55.00p 56.12p 52.38p 56.12p 10185
30/08/2011 52.00p 53.00p 52.00p 53.00p 124780
26/08/2011 52.65p 52.65p 51.63p 51.63p 854
25/08/2011 47.00p 51.25p 46.25p 51.25p 44541
24/08/2011 47.00p 47.00p 47.00p 47.00p 1048
23/08/2011 46.20p 47.00p 46.20p 47.00p 3000
22/08/2011 47.00p 51.00p 46.41p 47.00p 85729
19/08/2011 51.00p 51.00p 51.00p 51.00p 190
18/08/2011 48.85p 49.00p 48.85p 49.00p 150
17/08/2011 52.50p 55.00p 47.38p 51.25p 56376
16/08/2011 55.25p 55.47p 54.00p 55.00p 20752
15/08/2011 53.50p 55.25p 53.00p 55.25p 35362
12/08/2011 49.75p 53.50p 48.00p 53.50p 64516
11/08/2011 45.75p 48.00p 45.75p 48.00p 279342
10/08/2011 44.75p 44.75p 43.50p 43.50p 26000
09/08/2011 44.50p 46.00p 42.25p 45.50p 43619
08/08/2011 44.25p 47.75p 43.25p 44.00p 31002
05/08/2011 46.75p 47.75p 44.75p 47.75p 22201
04/08/2011 48.00p 48.00p 47.32p 47.62p 11240
03/08/2011 50.75p 50.75p 49.38p 49.38p 27000
02/08/2011 54.00p 54.00p 54.00p 54.00p 71
01/08/2011 51.85p 52.50p 51.85p 52.50p 0
29/07/2011 51.85p 52.50p 51.85p 52.50p 1000
28/07/2011 53.50p 54.50p 53.31p 54.50p 24285
27/07/2011 56.00p 57.75p 56.00p 57.00p 10036
26/07/2011 58.75p 59.00p 58.75p 59.00p 4067
25/07/2011 56.89p 57.88p 56.89p 57.88p 1637
22/07/2011 58.00p 59.50p 57.13p 59.50p 20389
21/07/2011 60.75p 60.75p 58.47p 59.00p 1269
20/07/2011 60.00p 60.00p 58.70p 59.00p 2825
19/07/2011 60.25p 60.25p 59.75p 59.75p 3196
18/07/2011 59.00p 60.00p 58.25p 59.13p 54475
15/07/2011 59.95p 60.87p 59.82p 60.87p 478
14/07/2011 62.00p 62.00p 60.00p 61.00p 0
13/07/2011 62.00p 62.00p 60.00p 60.87p 202679
12/07/2011 60.00p 61.50p 60.00p 61.12p 22610
11/07/2011 60.53p 61.12p 60.53p 61.12p 1226
08/07/2011 61.37p 61.62p 61.00p 61.00p 0
07/07/2011 62.17p 62.17p 61.37p 61.37p 0
06/07/2011 62.17p 62.17p 61.87p 61.87p 19200
05/07/2011 60.25p 60.25p 60.00p 60.00p 219389
04/07/2011 60.00p 60.87p 60.00p 60.87p 900
01/07/2011 59.25p 59.31p 59.00p 59.00p 901
30/06/2011 61.75p 62.00p 61.75p 62.00p 7076
29/06/2011 61.75p 61.75p 60.12p 60.12p 10641
28/06/2011 62.00p 62.00p 62.00p 62.00p 6
27/06/2011 60.50p 60.50p 59.75p 59.75p 1637
24/06/2011 59.00p 59.75p 59.00p 59.75p 300
23/06/2011 58.75p 63.00p 58.50p 58.50p 7100
22/06/2011 62.00p 63.00p 60.25p 63.00p 19520
21/06/2011 62.75p 63.00p 62.15p 63.00p 93973
20/06/2011 64.25p 64.25p 62.41p 62.75p 15731
17/06/2011 61.75p 64.50p 61.51p 63.50p 597414
16/06/2011 60.00p 62.50p 58.00p 60.50p 435334
15/06/2011 59.53p 61.00p 59.53p 61.00p 10835
14/06/2011 61.25p 61.50p 58.94p 61.25p 67469
13/06/2011 58.00p 61.75p 56.50p 61.00p 118896
10/06/2011 57.25p 59.00p 57.00p 58.50p 25044
09/06/2011 54.00p 59.00p 53.50p 57.25p 130492
08/06/2011 52.90p 53.50p 52.90p 53.50p 1900
07/06/2011 53.12p 53.50p 53.12p 53.50p 400
06/06/2011 53.00p 54.00p 52.90p 53.00p 24099
03/06/2011 53.82p 53.82p 53.37p 53.37p 10000
02/06/2011 53.00p 54.25p 52.75p 53.37p 0
01/06/2011 53.00p 54.25p 52.75p 53.50p 105421
31/05/2011 52.75p 53.37p 52.75p 53.37p 240
27/05/2011 52.75p 53.37p 52.00p 53.37p 40509
26/05/2011 52.75p 53.37p 52.75p 53.37p 190
25/05/2011 53.00p 53.00p 52.75p 52.75p 35883
24/05/2011 53.25p 53.83p 52.00p 52.00p 26518
23/05/2011 54.50p 54.50p 52.75p 52.75p 43467
20/05/2011 53.00p 53.00p 52.75p 52.75p 28675
19/05/2011 53.01p 53.63p 53.01p 53.63p 1400
18/05/2011 52.75p 54.00p 52.75p 53.75p 6518
17/05/2011 51.00p 54.00p 51.00p 53.00p 0
16/05/2011 51.00p 54.00p 51.00p 54.00p 9558
13/05/2011 52.75p 53.13p 52.07p 53.13p 90263
12/05/2011 52.75p 53.00p 52.00p 53.00p 128253
11/05/2011 51.00p 53.00p 51.00p 53.00p 43368
10/05/2011 51.00p 51.00p 51.00p 51.00p 14530
09/05/2011 50.00p 52.75p 50.00p 51.88p 34850
06/05/2011 52.00p 52.00p 51.25p 51.38p 17795
05/05/2011 53.00p 54.75p 52.66p 53.00p 38742
04/05/2011 53.00p 55.34p 53.00p 53.00p 3844
03/05/2011 56.00p 57.40p 53.28p 54.25p 59259
28/04/2011 57.25p 57.25p 56.05p 56.50p 33736
27/04/2011 57.75p 58.80p 57.50p 57.50p 458839
26/04/2011 59.75p 59.75p 57.00p 57.00p 123489
21/04/2011 59.75p 59.75p 59.50p 59.50p 19594
20/04/2011 60.00p 61.50p 59.50p 61.50p 25172
19/04/2011 59.00p 59.00p 57.63p 58.63p 0
18/04/2011 59.00p 59.00p 57.63p 57.63p 45000
15/04/2011 59.00p 60.00p 59.00p 60.00p 12088
14/04/2011 59.00p 59.00p 59.00p 59.00p 273
13/04/2011 60.25p 60.44p 59.75p 59.75p 2200
12/04/2011 60.50p 60.50p 60.25p 60.25p 7728
11/04/2011 62.75p 62.75p 60.25p 60.25p 47945
08/04/2011 58.50p 64.22p 55.75p 61.25p 389056
07/04/2011 58.50p 59.75p 55.75p 55.75p 364589
06/04/2011 59.75p 63.66p 58.50p 58.50p 453650
05/04/2011 58.00p 60.99p 56.75p 59.50p 595698
04/04/2011 54.50p 59.50p 52.94p 57.50p 380008
01/04/2011 48.50p 54.50p 46.50p 54.50p 314792
31/03/2011 47.50p 49.75p 46.00p 46.50p 429523
30/03/2011 48.75p 50.00p 48.75p 49.75p 101097
29/03/2011 46.25p 49.50p 46.25p 49.50p 149358
28/03/2011 42.75p 48.94p 42.75p 48.75p 80244
25/03/2011 43.00p 44.25p 42.50p 44.25p 170672
24/03/2011 43.25p 44.00p 42.50p 43.50p 91156
23/03/2011 41.50p 44.50p 41.25p 43.75p 81193
22/03/2011 40.50p 42.50p 40.25p 41.50p 37642
21/03/2011 40.25p 41.50p 40.25p 40.25p 26330
18/03/2011 40.50p 41.25p 40.25p 41.25p 27379
17/03/2011 40.50p 40.50p 40.25p 40.25p 26589
16/03/2011 40.50p 40.50p 40.25p 40.25p 35169
15/03/2011 40.25p 41.50p 40.25p 41.00p 34616
14/03/2011 40.25p 40.63p 40.25p 40.63p 25000
11/03/2011 41.00p 41.00p 40.25p 40.88p 40761
10/03/2011 41.75p 41.82p 41.25p 41.25p 46262
09/03/2011 41.25p 41.25p 41.00p 41.25p 19999
08/03/2011 40.75p 42.50p 40.75p 41.00p 61852
07/03/2011 40.50p 42.00p 40.25p 42.00p 25000
04/03/2011 41.00p 41.25p 41.00p 41.25p 28500
03/03/2011 41.00p 41.50p 40.25p 41.50p 10031
02/03/2011 40.50p 41.50p 40.25p 41.00p 1404104
01/03/2011 40.75p 41.15p 40.25p 40.25p 454054
28/02/2011 42.00p 42.25p 40.25p 40.50p 38500
25/02/2011 43.00p 43.25p 43.00p 43.25p 10000
24/02/2011 44.75p 45.17p 43.50p 43.50p 127157
23/02/2011 44.50p 45.57p 44.12p 44.75p 156530
22/02/2011 43.00p 44.25p 42.00p 43.50p 50177
21/02/2011 43.50p 44.00p 43.00p 43.88p 132938
18/02/2011 43.75p 44.00p 43.50p 44.00p 501351
17/02/2011 42.50p 44.00p 42.02p 42.50p 46558
16/02/2011 42.00p 43.50p 41.75p 43.50p 104809
15/02/2011 42.00p 42.00p 41.50p 41.50p 18734
14/02/2011 42.00p 42.00p 41.00p 41.00p 13179
11/02/2011 40.00p 42.39p 40.00p 41.50p 0
10/02/2011 40.00p 42.39p 40.00p 41.75p 0
09/02/2011 40.00p 42.39p 40.00p 42.25p 76000
08/02/2011 43.00p 43.05p 41.00p 41.00p 95000
07/02/2011 43.50p 43.50p 43.00p 43.00p 7000
04/02/2011 42.75p 43.81p 42.75p 43.75p 38828
03/02/2011 43.50p 43.50p 43.35p 43.50p 13500
02/02/2011 43.00p 43.50p 42.63p 43.50p 27725
01/02/2011 44.00p 44.00p 42.25p 43.25p 3083
31/01/2011 42.00p 44.00p 42.00p 43.50p 12106
28/01/2011 42.00p 44.00p 41.00p 43.25p 153050
27/01/2011 43.50p 43.50p 43.00p 43.00p 0
26/01/2011 45.00p 46.00p 43.50p 43.50p 31361
25/01/2011 46.00p 47.00p 45.00p 45.00p 72567
24/01/2011 47.50p 47.50p 46.00p 47.00p 11900
21/01/2011 49.75p 49.75p 49.00p 49.00p 5541
20/01/2011 49.00p 49.25p 48.00p 49.25p 6800
19/01/2011 50.00p 50.00p 49.75p 49.75p 54004
18/01/2011 49.25p 49.34p 49.00p 49.25p 101500
17/01/2011 49.50p 49.75p 49.25p 49.75p 36700
14/01/2011 49.00p 49.25p 47.55p 49.25p 0
13/01/2011 49.00p 49.00p 47.55p 49.00p 9400
12/01/2011 49.50p 49.75p 49.06p 49.75p 35419
11/01/2011 49.00p 49.25p 49.00p 49.25p 0
10/01/2011 49.00p 49.25p 49.00p 49.25p 35000
07/01/2011 49.00p 49.25p 49.00p 49.25p 3050
06/01/2011 49.00p 50.00p 49.00p 49.50p 132329
05/01/2011 49.00p 50.00p 48.68p 50.00p 16298
04/01/2011 47.50p 49.50p 47.50p 49.25p 1508146
31/12/2010 49.25p 49.25p 48.75p 48.75p 8000
30/12/2010 49.25p 50.00p 49.25p 49.25p 17501
29/12/2010 48.00p 49.25p 48.00p 49.00p 61379
24/12/2010 48.00p 48.75p 48.00p 48.75p 100
23/12/2010 48.00p 49.75p 48.00p 49.00p 53396
22/12/2010 49.50p 49.75p 49.00p 49.50p 13802
21/12/2010 49.50p 49.50p 48.62p 49.50p 40570
20/12/2010 48.00p 49.00p 48.00p 49.00p 2966
17/12/2010 49.50p 50.00p 48.00p 49.25p 102066
16/12/2010 45.00p 49.50p 45.00p 49.50p 10398

*Close Price adjusted for both dividends and splits