BSF Enterprise Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 4.200 | 5.000 | 4.200 | 5.000 | 720.00 | 2,032,794 |
| 2024-06-12 | 4.250 | 4.326 | 3.500 | 3.900 | 561.60 | 1,373,123 |
| 2024-06-11 | 4.500 | 4.500 | 4.000 | 4.250 | 612.00 | 1,014,183 |
| 2024-06-10 | 5.000 | 5.000 | 4.677 | 5.000 | 720.00 | 16,444 |
| 2024-06-07 | 5.000 | 5.330 | 4.677 | 5.000 | 720.00 | 36,224 |
| 2024-06-06 | 5.000 | 5.330 | 4.667 | 5.000 | 720.00 | 50,124 |
| 2024-06-05 | 5.000 | 5.000 | 5.000 | 5.000 | 720.00 | 0 |
| 2024-06-04 | 4.750 | 5.000 | 4.650 | 5.000 | 720.00 | 41,847 |
| 2024-06-03 | 4.750 | 4.825 | 4.650 | 4.750 | 684.00 | 365,322 |
| 2024-05-31 | 4.750 | 4.750 | 4.626 | 4.750 | 684.00 | 203,441 |
| 2024-05-30 | 4.750 | 4.975 | 4.622 | 4.750 | 684.00 | 1,809 |
| 2024-05-29 | 4.750 | 4.870 | 4.622 | 4.750 | 684.00 | 154,659 |
| 2024-05-28 | 4.750 | 4.975 | 4.622 | 4.750 | 684.00 | 4,934 |
| 2024-05-24 | 4.750 | 4.975 | 4.622 | 4.750 | 684.00 | 59,874 |
| 2024-05-23 | 4.750 | 4.750 | 4.550 | 4.750 | 684.00 | 30,598 |
| 2024-05-22 | 4.750 | 4.975 | 4.550 | 4.750 | 684.00 | 102,064 |
| 2024-05-21 | 4.750 | 4.975 | 4.550 | 4.750 | 684.00 | 100,732 |
| 2024-05-20 | 4.750 | 4.750 | 4.550 | 4.750 | 684.00 | 43,808 |
| 2024-05-17 | 4.750 | 4.750 | 4.625 | 4.750 | 684.00 | 201,214 |
| 2024-05-16 | 4.750 | 4.750 | 4.625 | 4.750 | 684.00 | 158,055 |
| 2024-05-15 | 4.750 | 4.945 | 4.628 | 4.750 | 684.00 | 163,460 |
| 2024-05-14 | 4.750 | 4.850 | 4.750 | 4.750 | 684.00 | 20,270 |
| 2024-05-13 | 4.750 | 4.975 | 4.625 | 4.750 | 684.00 | 144,681 |
| 2024-05-10 | 5.000 | 5.450 | 4.560 | 4.750 | 684.00 | 920,655 |
| 2024-05-09 | 5.000 | 5.450 | 4.630 | 5.000 | 720.00 | 4,263 |
| 2024-05-08 | 5.000 | 5.000 | 5.000 | 5.000 | 720.00 | 0 |
| 2024-05-07 | 5.000 | 5.450 | 4.630 | 5.000 | 720.00 | 208,520 |
| 2024-05-03 | 4.894 | 5.450 | 4.894 | 5.000 | 720.00 | 102,489 |
| 2024-05-02 | 4.750 | 4.975 | 4.630 | 4.750 | 684.00 | 102,144 |
| 2024-05-01 | 5.000 | 5.275 | 4.655 | 4.750 | 684.00 | 60,114 |
| 2024-04-30 | 5.245 | 5.245 | 4.575 | 5.000 | 720.00 | 325,653 |
| 2024-04-29 | 5.250 | 5.375 | 5.000 | 5.250 | 756.00 | 216,173 |
| 2024-04-26 | 4.899 | 5.500 | 4.899 | 5.250 | 756.00 | 1,388,523 |
| 2024-04-25 | 4.975 | 4.975 | 4.500 | 4.750 | 684.00 | 212,134 |
| 2024-04-24 | 5.000 | 5.345 | 4.500 | 5.000 | 720.00 | 441,610 |
| 2024-04-23 | 5.000 | 5.345 | 4.810 | 5.000 | 720.00 | 101,100 |
| 2024-04-22 | 5.000 | 5.450 | 4.810 | 5.000 | 720.00 | 193,981 |
| 2024-04-19 | 4.810 | 5.000 | 4.810 | 5.000 | 720.00 | 50,989 |
| 2024-04-18 | 5.170 | 5.170 | 4.600 | 4.600 | 662.40 | 186,288 |
| 2024-04-17 | 5.250 | 5.270 | 4.770 | 5.250 | 756.00 | 476,801 |
| 2024-04-16 | 5.250 | 5.362 | 4.660 | 5.250 | 756.00 | 1,822,203 |
| 2024-04-15 | 5.650 | 5.650 | 5.166 | 5.250 | 756.00 | 590,152 |
| 2024-04-12 | 5.750 | 5.750 | 5.510 | 5.750 | 828.00 | 325,698 |
| 2024-04-11 | 6.500 | 6.650 | 5.460 | 5.750 | 828.00 | 2,242,581 |
| 2024-04-10 | 6.250 | 6.475 | 6.075 | 6.250 | 900.00 | 204,029 |
| 2024-04-09 | 5.800 | 6.500 | 5.800 | 6.250 | 900.00 | 389,355 |
| 2024-04-08 | 5.750 | 5.990 | 5.750 | 5.750 | 828.00 | 35,702 |
| 2024-04-05 | 6.250 | 6.300 | 5.700 | 5.750 | 828.00 | 25,213 |
| 2024-04-04 | 6.500 | 6.600 | 6.000 | 6.300 | 907.20 | 297,751 |
| 2024-04-03 | 6.500 | 6.740 | 6.050 | 6.400 | 921.60 | 144,878 |
| 2024-04-02 | 6.000 | 6.500 | 5.850 | 6.500 | 936.00 | 1,500,148 |
| 2024-03-28 | 5.750 | 6.350 | 5.555 | 5.900 | 849.60 | 2,130,871 |
| 2024-03-27 | 6.025 | 6.025 | 5.680 | 5.750 | 828.00 | 892,443 |
| 2024-03-26 | 6.250 | 6.418 | 5.775 | 6.250 | 900.00 | 1,205,879 |
| 2024-03-25 | 6.750 | 6.900 | 6.136 | 6.240 | 898.56 | 875,008 |
| 2024-03-22 | 6.750 | 6.900 | 6.525 | 6.750 | 972.00 | 70,293 |
| 2024-03-21 | 7.065 | 7.065 | 6.350 | 6.750 | 972.00 | 1,609,951 |
| 2024-03-20 | 7.760 | 7.760 | 7.100 | 7.250 | 1,044.00 | 1,458,431 |
| 2024-03-19 | 8.000 | 8.175 | 7.600 | 8.000 | 1,152.00 | 676 |
| 2024-03-18 | 8.000 | 8.345 | 7.760 | 8.000 | 1,152.00 | 377,884 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.