BSF Enterprise Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 7.000 | 7.500 | 7.000 | 7.000 | 1,008.00 | 27,895 |
| 2022-07-15 | 6.750 | 6.940 | 6.750 | 6.750 | 972.00 | 24,000 |
| 2022-07-14 | 6.000 | 6.975 | 6.000 | 6.750 | 972.00 | 925,000 |
| 2022-07-13 | 5.750 | 5.750 | 5.750 | 5.750 | 828.00 | 0 |
| 2022-07-12 | 5.750 | 5.750 | 5.750 | 5.750 | 828.00 | 0 |
| 2022-07-11 | 5.750 | 5.750 | 5.750 | 5.750 | 828.00 | 0 |
| 2022-07-08 | 5.750 | 5.750 | 5.750 | 5.750 | 828.00 | 0 |
| 2022-07-07 | 5.750 | 5.750 | 5.750 | 5.750 | 828.00 | 0 |
| 2022-07-06 | 5.750 | 5.750 | 5.750 | 5.750 | 828.00 | 0 |
| 2022-07-05 | 5.750 | 6.500 | 5.750 | 5.750 | 828.00 | 136,100 |
| 2022-07-04 | 6.000 | 6.000 | 5.750 | 5.750 | 828.00 | 60,000 |
| 2022-07-01 | 6.250 | 6.250 | 6.250 | 6.250 | 900.00 | 0 |
| 2022-06-30 | 6.250 | 6.250 | 6.250 | 6.250 | 900.00 | 0 |
| 2022-06-29 | 6.500 | 6.500 | 6.500 | 6.500 | 936.00 | 0 |
| 2022-06-28 | 6.500 | 6.500 | 6.500 | 6.500 | 936.00 | 0 |
| 2022-06-27 | 6.500 | 6.500 | 6.136 | 6.500 | 936.00 | 32,955 |
| 2022-06-24 | 6.469 | 6.500 | 6.469 | 6.500 | 936.00 | 15,197 |
| 2022-06-23 | 6.250 | 6.250 | 6.250 | 6.250 | 900.00 | 0 |
| 2022-06-22 | 6.250 | 6.469 | 6.250 | 6.250 | 900.00 | 15,258 |
| 2022-06-21 | 6.250 | 6.475 | 6.250 | 6.250 | 900.00 | 1,000 |
| 2022-06-20 | 6.250 | 6.250 | 6.250 | 6.250 | 900.00 | 0 |
| 2022-06-17 | 6.250 | 6.250 | 6.130 | 6.250 | 900.00 | 10,995 |
| 2022-06-16 | 7.000 | 7.000 | 6.250 | 6.250 | 900.00 | 83,295 |
| 2022-06-15 | 7.250 | 7.500 | 7.210 | 7.250 | 1,044.00 | 334,202 |
| 2022-06-14 | 7.250 | 7.250 | 7.250 | 7.250 | 1,044.00 | 0 |
| 2022-06-13 | 7.250 | 7.370 | 7.000 | 7.250 | 1,044.00 | 136,873 |
| 2022-06-10 | 7.250 | 7.374 | 7.250 | 7.250 | 1,044.00 | 17,500 |
| 2022-06-09 | 7.250 | 7.250 | 7.250 | 7.250 | 1,044.00 | 0 |
| 2022-06-08 | 7.250 | 7.250 | 7.250 | 7.250 | 1,044.00 | 0 |
| 2022-06-07 | 7.263 | 7.263 | 7.063 | 7.250 | 1,044.00 | 200,132 |
| 2022-06-06 | 7.500 | 7.675 | 7.263 | 7.500 | 1,080.00 | 16,311 |
| 2022-06-01 | 7.750 | 7.950 | 7.220 | 7.500 | 1,080.00 | 346,662 |
| 2022-05-31 | 7.750 | 7.750 | 7.550 | 7.750 | 1,116.00 | 329,868 |
| 2022-05-30 | 8.250 | 8.655 | 8.067 | 8.250 | 1,188.00 | 26,507 |
| 2022-05-27 | 8.250 | 8.675 | 8.250 | 8.250 | 1,188.00 | 42,946 |
| 2022-05-26 | 8.500 | 8.748 | 8.220 | 8.250 | 1,188.00 | 68,641 |
| 2022-05-25 | 8.500 | 8.844 | 8.500 | 8.500 | 1,224.00 | 85,658 |
| 2022-05-24 | 8.975 | 8.975 | 8.500 | 8.500 | 1,224.00 | 150,076 |
| 2022-05-23 | 9.000 | 9.400 | 8.660 | 9.250 | 1,332.00 | 1,143,881 |
| 2022-05-20 | 9.000 | 9.180 | 9.000 | 9.000 | 1,296.00 | 75,474 |
| 2022-05-19 | 9.000 | 9.366 | 8.950 | 9.000 | 1,296.00 | 1,173,698 |
| 2022-05-18 | 9.500 | 10.600 | 8.755 | 9.000 | 1,296.00 | 811,430 |
| 2022-05-17 | 7.000 | 10.900 | 6.000 | 9.000 | 1,296.00 | 1,256,815 |
← NewerPage 19 of 19 · 1,123 trading days
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.