Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

BSF Enterprise Plc (BSFA.L)

1.2500
-0.1250
(-9.09%)
As of 1:53:53 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20251.25001.33701.25001.25001.250054,132
Apr 17, 20251.37501.38001.25001.37501.375067,870
Apr 16, 20251.37501.33701.25001.37501.375035,280
Apr 15, 20251.37501.50001.25001.37501.3750211,470
Apr 14, 20251.37501.50001.50001.37501.3750663
Apr 11, 20251.37501.50001.50001.37501.3750505
Apr 10, 20251.37501.35001.34001.37501.375027,080
Apr 9, 20251.37501.37501.37501.37501.3750-
Apr 8, 20251.37501.25001.25001.37501.375025,000
Apr 7, 20251.37501.35001.25001.37501.375042,077
Apr 4, 20251.50001.30001.26501.37501.3750189,722
Apr 3, 20251.50001.27001.25001.50001.5000384,000
Apr 2, 20251.50001.56001.25001.50001.5000960,377
Apr 1, 20251.50001.57001.35001.50001.500021,500
Mar 31, 20251.50001.60001.25001.50001.50001,644
Mar 28, 20251.50001.50001.50001.50001.500040,706
Mar 27, 20251.50001.60001.50001.50001.5000159,069
Mar 26, 20251.37501.60001.35001.50001.5000467,393
Mar 25, 20251.37501.50001.30001.37501.3750513,592
Mar 24, 20251.62501.50001.26601.37501.3750338,804
Mar 21, 20251.62501.61201.61201.62501.62506,203
Mar 20, 20251.62501.61201.61201.62501.62503,086
Mar 19, 20251.62501.75001.61501.62501.625015,057
Mar 18, 20251.65001.75001.26601.62501.6250453,521
Mar 17, 20251.87501.87001.55001.65001.6500269,426
Mar 14, 20251.87501.87501.87501.87501.87504,140
Mar 13, 20252.25002.12501.63001.87501.87503,781,042
Mar 12, 20252.15002.40002.00002.25002.2500448,039
Mar 11, 20252.37502.39002.10002.15002.1500494,314
Mar 10, 20252.37502.48802.27802.37502.3750246,489
Mar 7, 20252.37502.40002.25002.37502.3750317,402
Mar 6, 20252.37502.50002.32002.37502.3750231,931
Mar 5, 20252.37502.31602.31602.37502.375066,763
Mar 4, 20252.37502.48802.25002.37502.375015,800
Mar 3, 20252.37502.50002.31002.37502.3750242,333
Feb 28, 20252.37502.50002.26602.37502.375093,782
Feb 27, 20252.37502.44002.25002.37502.37501,419,906
Feb 26, 20252.55002.50002.30002.37502.3750420,608
Feb 25, 20252.62502.62502.62502.62502.6250-
Feb 24, 20252.62502.75002.50002.62502.6250196,835
Feb 21, 20252.62502.62502.62502.62502.6250-
Feb 20, 20252.62502.69002.50002.62502.6250251,361
Feb 19, 20252.75002.78002.50002.62502.6250477,488
Feb 18, 20252.75002.79002.79002.75002.750050,000
Feb 17, 20252.75003.00002.61102.75002.7500153,452
Feb 14, 20252.75002.80002.50002.75002.7500111,216
Feb 13, 20252.75002.50002.50002.75002.75009
Feb 12, 20252.75002.58802.58802.75002.7500113,513
Feb 11, 20252.75002.89002.68002.75002.7500157,916
Feb 10, 20252.89003.00002.65802.75002.750073,932
Feb 7, 20253.12502.92002.65102.75002.7500975,014
Feb 6, 20253.12503.25002.75003.12503.1250520,335
Feb 5, 20253.12503.13002.90003.12503.1250526,675
Feb 4, 20253.12503.25003.02003.12503.1250520,003
Feb 3, 20253.00003.25002.75003.12503.1250512,437
Jan 31, 20252.85003.19002.88003.00003.0000832,357
Jan 30, 20253.12503.25002.70002.70002.7000851,405
Jan 29, 20253.12503.25003.00003.12503.1250361,259
Jan 28, 20253.25003.29003.01003.12503.1250625,145
Jan 27, 20253.25003.50003.03003.25003.2500446,551
Jan 24, 20252.97503.50003.00003.25003.2500951,082
Jan 23, 20253.25003.32502.50002.97502.97501,075,640
Jan 22, 20253.37503.74503.00003.25003.2500891,637
Jan 21, 20252.75004.19502.74003.37503.375013,146,574
Jan 20, 20252.50002.64902.25002.50002.500087,265
Jan 17, 20252.25002.72002.40002.50002.5000732,042
Jan 16, 20252.37502.47002.33002.37502.375080,983
Jan 15, 20252.37502.50002.25002.37502.3750399,131
Jan 14, 20252.50003.00002.31102.37502.37505,136,560
Jan 13, 20252.50002.75002.25002.50002.500065,194
Jan 10, 20252.75002.62502.30002.50002.5000276,378
Jan 9, 20252.25002.79002.03002.75002.75003,968,549
Jan 8, 20252.25002.50002.00002.25002.250032,394
Jan 7, 20252.25002.22002.00002.25002.2500297,498
Jan 6, 20252.25002.50002.00002.25002.2500200,830
Jan 3, 20252.37502.30002.00002.25002.25002,020,419
Jan 2, 20252.37502.25002.25002.37502.37508
Dec 31, 20242.37502.37502.37502.37502.3750-
Dec 30, 20242.37502.50002.28002.37502.375011,982
Dec 27, 20242.37502.50002.28002.37502.375011,240
Dec 24, 20242.37502.50002.49702.37502.3750620,000
Dec 23, 20242.37502.50002.28002.37502.375017,511
Dec 20, 20242.37502.50002.40002.37502.375030,822
Dec 19, 20242.37502.37502.37502.37502.3750-
Dec 18, 20242.37502.50002.25002.37502.3750215,614
Dec 17, 20242.37502.50002.42402.37502.37502,191
Dec 16, 20242.37502.50002.25002.37502.375067,318
Dec 13, 20242.37502.26302.26302.37502.3750179,968
Dec 12, 20242.37502.47002.44002.37502.3750110,426
Dec 11, 20242.37502.50002.26302.37502.375020,398
Dec 10, 20242.75003.00002.48502.37502.3750150,130
Dec 9, 20242.75003.00002.50002.75002.7500100
Dec 6, 20242.75002.77002.50002.75002.750078,490
Dec 5, 20242.75002.80002.50002.75002.75001,486
Dec 4, 20242.75002.56802.55002.75002.7500504,515
Dec 3, 20242.75003.00002.50002.75002.7500179,291
Dec 2, 20242.75002.80002.56602.75002.7500271,070
Nov 29, 20242.87502.82002.75002.75002.7500377,101
Nov 28, 20242.87502.83302.75002.87502.875018,962
Nov 27, 20242.87502.90002.76002.87502.8750221,161
Nov 26, 20242.87503.00002.75002.87502.875052
Nov 25, 20242.87502.98802.75002.87502.8750434,673
Nov 22, 20242.87502.97002.75002.87502.875016,673
Nov 21, 20242.87503.00002.81002.87502.875040,071
Nov 20, 20242.75003.00002.50002.87502.8750428,065
Nov 19, 20243.25003.05702.50002.75002.7500330,469
Nov 18, 20243.25003.00003.00003.25003.2500297
Nov 15, 20243.25003.50003.05703.25003.25001,703
Nov 14, 20243.25003.21003.21003.25003.2500150,000
Nov 13, 20243.25003.21003.21003.25003.25009,455
Nov 12, 20243.75004.00003.00003.25003.2500502,240
Nov 11, 20243.75003.84803.50003.75003.7500392,956
Nov 8, 20243.50003.97503.40003.75003.7500314,454
Nov 7, 20243.50003.16603.00003.50003.50002,528
Nov 6, 20243.25003.50003.16603.50003.5000233,043
Nov 5, 20243.25003.40003.07503.25003.2500436,536
Nov 4, 20243.25003.47503.00003.25003.25002,177
Nov 1, 20243.25003.50003.00003.25003.250053,353
Oct 31, 20243.25003.35003.00003.25003.250043,336
Oct 30, 20243.62503.50003.16603.25003.2500157,867
Oct 29, 20243.75003.70003.50003.62503.6250145,860
Oct 28, 20243.75003.66503.50003.75003.7500206,484
Oct 25, 20243.75004.00003.50003.75003.7500115
Oct 24, 20243.75003.72503.52503.75003.7500137,703
Oct 23, 20243.75004.00003.72003.75003.7500149,441
Oct 22, 20243.75003.90003.50003.75003.7500232,918
Oct 21, 20243.75003.92503.50003.75003.750035,460
Oct 18, 20243.75003.77003.50003.75003.750015,002
Oct 17, 20244.00004.08003.75003.75003.7500169,966
Oct 16, 20244.50004.50004.50004.00004.0000950
Oct 15, 20244.00003.50003.50004.00004.000022
Oct 14, 20244.00004.08903.50004.00004.000052,749
Oct 11, 20244.00003.82003.82004.00004.000031,666
Oct 10, 20244.00004.08904.08904.00004.000010,000
Oct 9, 20244.00004.08903.60004.00004.000049,543
Oct 8, 20244.00004.08904.08904.00004.00002,433
Oct 7, 20244.00004.50004.50004.00004.00005
Oct 4, 20244.00004.50003.76004.00004.0000157,269
Oct 3, 20244.00003.71003.50004.00004.000027,510
Oct 2, 20244.00004.50003.71004.00004.000010,467
Oct 1, 20244.00004.50003.50004.00004.0000253
Sep 30, 20243.75004.19804.19804.00004.000031,502
Sep 27, 20244.00003.67003.50003.75003.750021,112
Sep 26, 20244.50004.50003.66504.00004.0000615,103
Sep 25, 20244.50005.00004.32004.50004.5000677,331
Sep 24, 20243.75004.99903.80004.50004.50002,696,095
Sep 23, 20243.75004.00003.50003.75003.7500104,426
Sep 20, 20243.75004.00003.82503.75003.750054,916
Sep 19, 20243.25003.84003.00003.75003.7500635,051
Sep 18, 20243.25003.29003.17603.25003.250063,045
Sep 17, 20243.50003.00003.00003.25003.2500110
Sep 16, 20243.50004.00003.00003.50003.500097,561
Sep 13, 20243.75004.00003.00003.50003.5000430,810
Sep 12, 20243.75003.56103.50003.75003.75005,540
Sep 11, 20243.75003.67003.67003.75003.750030,000
Sep 10, 20243.75004.00003.67003.75003.75002,184
Sep 9, 20243.75003.67003.65003.75003.750035,324
Sep 6, 20243.75003.89003.50003.75003.7500101,080
Sep 5, 20243.75003.75603.75603.75003.750060,000
Sep 4, 20243.75003.94003.75603.75003.7500147,961
Sep 3, 20244.25004.00003.50003.75003.7500317,561
Sep 2, 20244.25004.20004.00004.25004.250015,365
Aug 30, 20244.25004.24004.00004.25004.250019,649
Aug 29, 20244.25004.50004.24904.25004.250047,511
Aug 28, 20244.25004.30004.00004.25004.250020,122
Aug 27, 20244.25004.06504.05504.25004.2500128,851
Aug 23, 20244.25004.06504.05504.25004.2500164,056
Aug 22, 20244.25004.25004.25004.25004.2500-
Aug 21, 20244.25004.25004.25004.25004.2500-
Aug 20, 20244.25004.32504.03504.25004.2500331,310
Aug 19, 20244.25004.37004.02504.25004.250073,275
Aug 16, 20244.25004.37004.00004.25004.250066,538
Aug 15, 20244.25004.47504.00004.00004.000017,379
Aug 14, 20244.25004.02504.00004.25004.250025,178
Aug 13, 20244.25004.47504.00004.25004.250058
Aug 12, 20244.25004.25004.25004.25004.2500-
Aug 9, 20244.25004.47504.02504.25004.250011,278
Aug 8, 20244.25004.40004.00004.25004.250023,132
Aug 7, 20244.25004.02504.00004.25004.250020,547
Aug 6, 20244.50004.05004.03104.25004.2500100,617
Aug 5, 20245.00004.97504.00004.50004.5000299,721
Aug 2, 20245.25005.24004.55005.00005.0000216,292
Aug 1, 20245.25005.35605.00505.25005.250081,699
Jul 31, 20245.25005.05505.00005.25005.250034,250
Jul 30, 20245.25005.17505.16005.25005.2500150,000
Jul 29, 20245.25005.22105.00005.25005.2500271,000
Jul 26, 20245.25005.47505.02505.25005.250020,428
Jul 25, 20245.75005.52505.02505.25005.250096,358
Jul 24, 20245.75005.84505.84005.75005.750023,000
Jul 23, 20245.50006.32505.50005.75005.75001,276,144
Jul 22, 20245.25006.34505.10005.50005.50001,031,277
Jul 19, 20244.25005.47504.37505.25005.25001,482,184
Jul 18, 20244.25004.38804.07504.25004.250026,404
Jul 17, 20244.25004.39004.07504.25004.250017,292
Jul 16, 20244.25004.47504.08304.25004.2500194,378
Jul 15, 20244.50004.58004.05004.50004.5000341,088
Jul 12, 20244.75004.72504.14004.50004.5000114,079
Jul 11, 20244.75004.50004.50004.75004.750019,820
Jul 10, 20244.75004.55004.52004.75004.750081,185
Jul 9, 20244.75004.69504.52004.75004.750079,840
Jul 8, 20244.75004.72504.52004.75004.7500246,875
Jul 5, 20244.75004.57004.52504.75004.75004,021
Jul 4, 20244.75005.00004.52504.75004.750083,582
Jul 3, 20244.75004.80004.50004.50004.500057,897
Jul 2, 20244.75004.84004.50004.75004.7500397,835
Jul 1, 20245.25005.30004.60004.75004.7500210,749
Jun 28, 20245.25005.47505.02505.25005.250084,628
Jun 27, 20245.50005.25005.00005.25005.2500280,138
Jun 26, 20245.50005.86505.05005.50005.50003,205
Jun 25, 20245.50005.87005.21505.50005.500057,658
Jun 24, 20245.25005.87505.21505.50005.500046,442
Jun 21, 20245.25005.50005.25005.25005.250060,460
Jun 20, 20246.00006.25005.00005.25005.2500355,674
Jun 19, 20246.00006.45005.68006.00006.0000371,792
Jun 18, 20245.75006.20005.55006.00006.0000161,935
Jun 17, 20245.75006.27505.17605.50005.50001,065,521
Jun 14, 20245.00005.90005.07505.75005.75001,808,270
Jun 13, 20243.90004.99004.20005.00005.00002,032,794
Jun 12, 20244.25004.32603.50003.90003.90001,373,123
Jun 11, 20244.75004.50004.00004.25004.25001,014,183
Jun 10, 20245.00004.67704.67705.00005.000016,444
Jun 7, 20245.00005.33004.67705.00005.000036,224
Jun 6, 20245.00005.33004.66705.00005.000050,124
Jun 5, 20245.00005.00005.00005.00005.0000-
Jun 4, 20244.75004.85004.65005.00005.000041,847
Jun 3, 20244.75004.82504.65004.75004.7500365,322
May 31, 20244.75004.65804.62604.75004.7500203,441
May 30, 20244.75004.97504.62204.75004.75001,809
May 29, 20244.75004.87004.62204.75004.7500154,659
May 28, 20244.75004.97504.62204.75004.75004,934
May 24, 20244.75004.97504.62204.75004.750059,874
May 23, 20244.75004.58304.55004.75004.750030,598
May 22, 20244.75004.97504.55004.75004.7500102,064
May 21, 20244.75004.97504.55004.75004.7500100,732
May 20, 20244.75004.62504.55004.75004.750043,808
May 17, 20244.75004.67504.62504.75004.7500201,214
May 16, 20244.75004.73504.62504.75004.7500158,055
May 15, 20244.75004.94504.62804.75004.7500163,460
May 14, 20244.75004.85004.85004.75004.750020,270
May 13, 20244.75004.97504.62504.75004.7500144,681
May 10, 20245.00005.45004.56004.75004.7500920,655
May 9, 20245.00005.45004.63005.00005.00004,263
May 8, 20245.00005.00005.00005.00005.0000-
May 7, 20245.00005.45004.63005.00005.0000208,520
May 3, 20244.75005.45004.89405.00005.0000102,489
May 2, 20244.75004.97504.63004.75004.7500102,144
May 1, 20245.00005.27504.65504.75004.750060,114
Apr 30, 20245.25005.24504.57505.00005.0000325,653
Apr 29, 20245.25005.37505.00005.25005.2500216,173
Apr 26, 20244.75005.50004.89905.25005.25001,388,523
Apr 25, 20245.00004.97504.50004.75004.7500212,134
Apr 24, 20245.00005.34504.50005.00005.0000441,610
Apr 23, 20245.00005.34504.81005.00005.0000101,100
Apr 22, 20245.00005.45004.81005.00005.0000193,981