BSF Enterprise Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	11.600	12.200	11.333	11.750	1,692.00	515,595
2023-06-30	11.000	11.500	10.777	11.350	1,634.40	555,334
2023-06-29	11.250	11.789	10.500	10.750	1,548.00	847,158
2023-06-28	12.633	12.633	11.100	11.250	1,620.00	1,581,990
2023-06-27	12.750	12.950	12.500	12.750	1,836.00	532,325
2023-06-26	13.000	13.140	12.630	12.750	1,836.00	439,824
2023-06-23	12.000	14.390	11.810	12.750	1,836.00	2,842,043
2023-06-22	12.500	12.620	11.625	12.000	1,728.00	748,905
2023-06-21	12.500	12.500	12.000	12.500	1,800.00	235,403
2023-06-20	12.500	12.790	12.100	12.500	1,800.00	249,220
2023-06-19	12.890	12.890	12.220	12.500	1,800.00	238,089
2023-06-16	11.750	13.500	11.160	13.000	1,872.00	1,784,413
2023-06-15	11.750	11.750	11.500	11.750	1,692.00	136,320
2023-06-14	11.750	11.750	11.520	11.750	1,692.00	326,467
2023-06-13	11.750	12.000	11.630	11.750	1,692.00	151,438
2023-06-12	12.550	12.550	11.585	11.750	1,692.00	856,272
2023-06-09	13.110	13.110	12.320	12.600	1,814.40	554,727
2023-06-08	13.500	13.645	13.055	13.250	1,908.00	332,854
2023-06-07	13.750	13.750	13.060	13.750	1,980.00	463,451
2023-06-06	13.500	13.950	13.000	13.750	1,980.00	488,708
2023-06-05	13.500	14.000	13.230	13.500	1,944.00	465,773
2023-06-02	13.333	13.870	13.333	13.500	1,944.00	505,920
2023-06-01	13.250	13.750	13.085	13.250	1,908.00	418,735
2023-05-31	14.060	14.060	13.050	13.250	1,908.00	1,222,746
2023-05-30	16.250	16.900	13.650	14.250	2,052.00	2,910,801
2023-05-26	14.400	16.400	14.400	15.750	2,268.00	1,891,347
2023-05-25	12.875	14.440	12.850	14.000	2,016.00	1,105,857
2023-05-24	12.750	13.000	12.520	12.750	1,836.00	451,998
2023-05-23	13.250	13.400	12.640	12.750	1,836.00	572,267
2023-05-22	13.625	14.400	13.010	13.250	1,908.00	979,214
2023-05-19	13.375	14.000	13.270	13.625	1,962.00	1,105,140
2023-05-18	13.250	13.930	13.200	13.625	1,962.00	701,399
2023-05-17	13.125	13.390	13.000	13.250	1,908.00	238,104
2023-05-16	13.375	13.900	13.000	13.100	1,886.40	1,238,793
2023-05-15	14.250	15.400	13.115	13.375	1,926.00	2,013,561
2023-05-12	14.250	14.500	13.642	14.125	2,034.00	1,429,628
2023-05-11	15.100	15.100	14.058	14.400	2,073.60	1,136,290
2023-05-10	15.250	15.500	15.000	15.500	2,232.00	454,033
2023-05-09	15.440	15.440	15.000	15.100	2,174.40	213,737
2023-05-05	15.790	15.790	15.055	15.625	2,250.00	656,342
2023-05-04	16.000	16.000	15.550	16.000	2,304.00	132,344
2023-05-03	15.750	16.000	15.111	16.000	2,304.00	1,459,154
2023-05-02	15.750	15.750	15.530	15.750	2,268.00	96,434
2023-04-28	15.875	16.018	15.500	15.750	2,268.00	564,712
2023-04-27	16.125	16.200	15.750	15.875	2,286.00	548,352
2023-04-26	16.350	16.350	15.800	16.125	2,322.00	664,387
2023-04-25	16.250	16.375	16.000	16.375	2,358.00	327,860
2023-04-24	16.375	16.500	15.751	16.000	2,304.00	436,212
2023-04-21	17.161	17.161	16.030	16.300	2,347.20	2,051,046
2023-04-20	17.750	17.850	16.770	17.125	2,466.00	2,608,462
2023-04-19	18.000	18.500	17.580	17.750	2,556.00	242,666
2023-04-18	18.250	18.338	17.500	18.000	2,592.00	882,534
2023-04-17	18.500	18.640	18.130	18.250	2,628.00	407,574
2023-04-14	18.000	19.500	17.778	18.500	2,664.00	3,589,276
2023-04-13	17.750	18.500	17.500	17.750	2,556.00	5,685,504
2023-04-12	18.000	18.000	17.300	17.750	2,556.00	2,803,781
2023-04-11	18.000	18.350	17.550	18.000	2,592.00	1,163,398
2023-04-06	18.000	18.280	17.500	18.000	2,592.00	847,897
2023-04-05	17.750	18.325	17.500	18.000	2,592.00	936,595
2023-04-04	17.500	17.980	17.250	17.500	2,520.00	1,144,785

← NewerPage 15 of 19 · 1,123 trading daysOlder →

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.