Bsf Enterprise Plc Historical Data - BSFA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Bsf Enterprise Plc (BSFA)
Bsf Enterprise Plc (BSFA) Historical

Bsf Enterprise Plc (BSFA)

2.375

0.00

(0.00%)

Closed 26 December 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	2.375	2.375	2.375	53228	2.375	DE
4	-0.5	-17.3913043478	2.875	2.875	2.375	122330	2.64051369	DE
12	-1.625	-40.625	4	4	2.375	122115	3.14133085	DE
26	-2.875	-54.7619047619	5.25	6.25	2.375	172463	4.1528385	DE
52	-7.625	-76.25	10	12.25	2.375	388101	7.09890685	DE
156	-3.125	-56.8181818182	5.5	24.3	2.375	537256	12.29925419	DE
260	-2.625	-52.5	5	24.3	2.375	320570	12.2963464	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735061400	2.375	0	0.00	2.375	2.375	2.375	620000
1734975000	2.375	0	0.00	2.375	2.375	2.375	17511
1734715800	2.375	0	0.00	2.375	2.375	2.375	30822
1734629400	2.375	0	0.00	2.375	2.375	2.375	0
1734543000	2.375	0	0.00	2.375	2.375	2.375	215614
1734456600	2.375	0	0.00	2.375	2.375	2.375	2191
1734370200	2.375	0	0.00	2.375	2.375	2.375	67318
1734111000	2.375	0	0.00	2.375	2.375	2.375	179968
1734024600	2.375	0	0.00	2.375	2.375	2.375	110426
1733938200	2.375	0	0.00	2.375	2.375	2.375	20398
1733851800	2.375	-0.38	-13.64	2.75	2.75	2.375	150130
1733765400	2.75	0	0.00	2.75	2.75	2.75	100
1733506200	2.75	0	0.00	2.75	2.75	2.75	78490
1733419800	2.75	0	0.00	2.75	2.75	2.75	1486
1733333400	2.75	0	0.00	2.75	2.75	2.75	504515
1733247000	2.75	0	0.00	2.75	2.75	2.75	179291
1733160600	2.75	0	0.00	2.75	2.75	2.75	271070
1732901400	2.75	-0.13	-4.35	2.875	2.875	2.75	377101
1732815000	2.875	0	0.00	2.875	2.875	2.875	18962
1732728600	2.875	0	0.00	2.875	2.875	2.875	221161
1732642200	2.875	0	0.00	2.875	2.875	2.875	52
1732555800	2.875	0	0.00	2.875	2.875	2.875	434673
1732296600	2.875	0	0.00	2.875	2.875	2.875	16673
1732210200	2.875	0	0.00	2.875	2.875	2.875	40071
1732123800	2.875	0.13	4.55	2.75	2.875	2.75	428065
1732037400	2.75	-0.5	-15.38	3.25	3.25	2.75	330469
1731951000	3.25	0	0.00	3.25	3.25	3.25	297
1731691800	3.25	0	0.00	3.25	3.25	3.25	1703
1731605400	3.25	0	0.00	3.25	3.25	3.25	150000
1731519000	3.25	0	0.00	3.25	3.25	3.25	9455
1731432600	3.25	-0.5	-13.33	3.75	3.75	3.25	502240
1731346200	3.75	0	0.00	3.75	3.75	3.75	392956
1731087000	3.75	0.25	7.14	3.5	3.75	3.25	314454
1731000600	3.5	0	0.00	3.5	3.5	3.5	2528
1730914200	3.5	0.25	7.69	3.25	3.5	3.25	233043
1730827800	3.25	0	0.00	3.25	3.25	3.25	436536
1730741400	3.25	0	0.00	3.25	3.25	3.25	2177
1730482200	3.25	0	0.00	3.25	3.25	3.25	53353
1730395800	3.25	0	0.00	3.25	3.25	3.25	43336
1730309400	3.25	-0.38	-10.34	3.625	3.625	3.25	157867
1730223000	3.625	-0.13	-3.33	3.75	3.75	3.625	145860
1730136600	3.75	0	0.00	3.75	3.75	3.75	206484
1729873800	3.75	0	0.00	3.75	3.75	3.75	115
1729787400	3.75	0	0.00	3.75	3.75	3.75	137703
1729701000	3.75	0	0.00	3.75	3.75	3.75	149441
1729614600	3.75	0	0.00	3.75	3.75	3.75	232918
1729528200	3.75	0	0.00	3.75	3.75	3.75	35460
1729269000	3.75	0	0.00	3.75	3.75	3.75	15002
1729182600	3.75	-0.25	-6.25	4	4	3.75	169966
1729096200	4	0	0.00	4	4	4	950
1729009800	4	0	0.00	4	4	4	22
1728923400	4	0	0.00	4	4	4	52749
1728664200	4	0	0.00	4	4	4	31666
1728577800	4	0	0.00	4	4	4	10000
1728491400	4	0	0.00	4	4	4	49543
1728405000	4	0	0.00	4	4	4	2433
1728318600	4	0	0.00	4	4	4	5
1728059400	4	0	0.00	4	4	4	157269
1727973000	4	0	0.00	4	4	4	27510
1727886600	4	0	0.00	4	4	4	10467
1727800200	4	0	0.00	4	4	4	253
1727713800	4	0.25	6.67	3.75	4	3.75	31502
1727454600	3.75	-0.25	-6.25	4	4	3.75	21112
1727368200	4	-0.5	-11.11	4.5	4.5	4	615103
1727281800	4.5	0	0.00	4.5	4.75	4.5	677331

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions