BSF Enterprise PLC BSFA
LSE · Birleşik Krallık · Finans
GBp 1,130,00 (%0,00)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 1,13 | %0,00 | GBp 1,13 | GBp 1,25 | GBp 1,05 | 6,02M |
| 2026-09-29 | GBp 1,13 | +%7,66 | GBp 1,00 | GBp 1,10 | GBp 0,98 | 1,18M |
| 2026-09-28 | GBp 1,04 | +%10,00 | GBp 0,95 | GBp 1,10 | GBp 0,91 | 1,30M |
| 2026-09-25 | GBp 0,95 | %0,00 | GBp 0,95 | GBp 1,00 | GBp 0,90 |
| 3,05M |
| 2026-09-24 | GBp 0,95 | -%15,56 | GBp 1,13 | GBp 1,25 | GBp 0,90 | 2,55M |
| 2026-09-23 | GBp 1,13 | +%18,42 | GBp 1,13 | GBp 1,25 | GBp 1,00 | 1,75M |
| 2026-09-22 | GBp 0,95 | %0,00 | GBp 0,95 | GBp 1,00 | GBp 0,94 | 535,60K |
| 2026-09-21 | GBp 0,95 | -%5,00 | GBp 1,00 | GBp 1,10 | GBp 0,90 | 2,71M |
| 2026-09-18 | GBp 1,00 | %0,00 | GBp 1,00 | GBp 1,10 | GBp 0,90 | 1,11M |
| 2026-09-17 | GBp 1,00 | %0,00 | GBp 1,00 | GBp 1,04 | GBp 0,91 | 619,48K |
| 2026-09-16 | GBp 1,00 | %0,00 | GBp 1,00 | GBp 1,10 | GBp 0,90 | 691,99K |
| 2026-09-15 | GBp 1,00 | %0,00 | GBp 1,00 | GBp 1,10 | GBp 0,90 | 3,74M |
| 2026-09-14 | GBp 1,00 | %0,00 | GBp 1,05 | GBp 1,04 | GBp 0,90 | 1,14M |
| 2026-09-11 | GBp 1,00 | %0,00 | GBp 1,00 | GBp 1,08 | GBp 0,90 | 173,05K |
| 2026-09-10 | GBp 1,00 | -%4,76 | GBp 1,05 | GBp 1,13 | GBp 0,91 | 1,64M |
| 2026-09-09 | GBp 1,05 | %0,00 | GBp 1,05 | GBp 1,20 | GBp 0,90 | 1,09M |
| 2026-09-08 | GBp 1,05 | +%5,00 | GBp 1,05 | GBp 1,20 | GBp 0,99 | 1,16M |
| 2026-09-07 | GBp 1,00 | +%1,01 | GBp 1,05 | GBp 1,20 | GBp 0,94 | 3,15M |
| 2026-09-04 | GBp 0,99 | -%1,00 | GBp 1,05 | GBp 1,20 | GBp 0,94 | 733,22K |
| 2026-09-03 | GBp 1,00 | -%9,09 | GBp 1,10 | GBp 1,20 | GBp 0,94 | 1,58M |
| 2026-09-02 | GBp 1,10 | %0,00 | GBp 1,10 | GBp 1,16 | GBp 1,02 | 445,92K |
| 2026-09-01 | GBp 1,10 | %0,00 | GBp 1,10 | GBp 1,20 | GBp 1,00 | 1,90M |
| 2026-08-28 | GBp 1,10 | -%4,35 | GBp 1,10 | GBp 1,20 | GBp 1,00 | 4,71M |
| 2026-08-27 | GBp 1,15 | %0,00 | GBp 1,15 | GBp 1,20 | GBp 1,03 | 2,37M |
| 2026-08-26 | GBp 1,15 | %0,00 | GBp 1,15 | GBp 1,20 | GBp 1,00 | 4,88M |
| 2026-08-25 | GBp 1,15 | -%8,00 | GBp 1,20 | GBp 1,18 | GBp 1,07 | 6,24M |
| 2026-08-24 | GBp 1,25 | -%7,41 | GBp 1,35 | GBp 1,40 | GBp 1,21 | 4,12M |
| 2026-08-21 | GBp 1,35 | +%3,85 | GBp 1,35 | GBp 1,59 | GBp 1,30 | 6,57M |
| 2026-08-20 | GBp 1,30 | +%10,64 | GBp 1,17 | GBp 1,50 | GBp 1,22 | 9,22M |
| 2026-08-19 | GBp 1,17 | -%2,08 | GBp 1,20 | GBp 1,25 | GBp 1,12 | 1,15M |
| 2026-08-18 | GBp 1,20 | -%4,00 | GBp 1,25 | GBp 1,40 | GBp 1,16 | 1,16M |
| 2026-08-17 | GBp 1,25 | +%8,70 | GBp 1,40 | GBp 1,50 | GBp 1,20 | 12,53M |
| 2026-08-14 | GBp 1,15 | +%2,22 | GBp 1,13 | GBp 1,30 | GBp 1,00 | 1,42M |
| 2026-08-13 | GBp 1,13 | +%2,27 | GBp 1,13 | GBp 1,30 | GBp 1,12 | 2,52M |
| 2026-08-12 | GBp 1,10 | -%4,35 | GBp 1,15 | GBp 1,30 | GBp 1,02 | 1,38M |
| 2026-08-11 | GBp 1,15 | +%13,86 | GBp 1,15 | GBp 1,35 | GBp 1,00 | 9,92M |
| 2026-08-10 | GBp 1,01 | -%8,18 | GBp 1,10 | GBp 1,20 | GBp 0,80 | 5,39M |
| 2026-08-07 | GBp 1,10 | +%22,22 | GBp 0,90 | GBp 1,20 | GBp 0,87 | 1,78M |
| 2026-08-06 | GBp 0,90 | %0,00 | GBp 0,90 | GBp 1,00 | GBp 0,80 | 3,70M |
| 2026-08-05 | GBp 0,90 | -%10,00 | GBp 1,05 | GBp 1,00 | GBp 0,80 | 4,32M |
| 2026-08-04 | GBp 1,00 | -%16,67 | GBp 1,20 | GBp 1,24 | GBp 0,92 | 5,60M |
| 2026-08-03 | GBp 1,20 | +%41,18 | GBp 0,90 | GBp 1,40 | GBp 0,98 | 19,77M |
| 2026-07-31 | GBp 0,85 | +%6,25 | GBp 0,80 | GBp 1,00 | GBp 0,70 | 1,60M |
| 2026-07-30 | GBp 0,80 | %0,00 | GBp 0,80 | GBp 0,90 | GBp 0,70 | 381,56K |
| 2026-07-29 | GBp 0,80 | %0,00 | GBp 0,80 | GBp 0,90 | GBp 0,70 | 2,54M |
| 2026-07-28 | GBp 0,80 | %0,00 | GBp 0,80 | GBp 0,90 | GBp 0,72 | 1,65M |
| 2026-07-27 | GBp 0,80 | -%5,88 | GBp 0,85 | GBp 1,00 | GBp 0,70 | 840,17K |
| 2026-07-24 | GBp 0,85 | %0,00 | GBp 0,85 | GBp 0,82 | GBp 0,70 | 1,00M |
| 2026-07-23 | GBp 0,85 | %0,00 | GBp 0,85 | GBp 1,00 | GBp 0,70 | 870,09K |
| 2026-07-22 | GBp 0,85 | %0,00 | GBp 0,85 | GBp 1,00 | GBp 0,70 | 2,01M |
| 2026-07-21 | GBp 0,85 | %0,00 | GBp 0,85 | GBp 1,00 | GBp 0,73 | 579,34K |
| 2026-07-20 | GBp 0,85 | %0,00 | GBp 0,85 | GBp 1,00 | GBp 0,72 | 1,39M |
| 2026-07-17 | GBp 0,85 | -%2,86 | GBp 0,88 | GBp 0,94 | GBp 0,72 | 4,68M |
| 2026-07-16 | GBp 0,88 | %0,00 | GBp 0,88 | GBp 1,00 | GBp 0,75 | 78,07K |
| 2026-07-15 | GBp 0,88 | %0,00 | GBp 0,88 | GBp 1,00 | GBp 0,75 | 24,16K |
| 2026-07-14 | GBp 0,88 | -%12,50 | GBp 1,00 | GBp 1,00 | GBp 0,80 | 3,15M |
| 2026-07-13 | GBp 1,00 | +%1,01 | GBp 1,00 | GBp 1,25 | GBp 0,75 | 21,00K |
| 2026-07-10 | GBp 0,99 | -%1,00 | GBp 1,00 | GBp 1,25 | GBp 0,80 | 1,45M |
| 2026-07-09 | GBp 1,00 | %0,00 | GBp 1,00 | GBp 1,25 | GBp 0,80 | 634,20K |
| 2026-07-08 | GBp 1,00 | %0,00 | GBp 1,00 | GBp 1,25 | GBp 0,75 | 2,84M |
| 2026-07-07 | GBp 1,00 | -%11,11 | GBp 1,13 | GBp 1,24 | GBp 0,89 | 3,67M |
| 2026-07-06 | GBp 1,13 | +%32,04 | GBp 0,90 | GBp 1,15 | GBp 0,90 | 6,88M |
| 2026-07-03 | GBp 0,85 | -%5,12 | GBp 0,90 | GBp 1,00 | GBp 0,80 | 818,68K |
| 2026-07-02 | GBp 0,90 | -%0,22 | GBp 0,90 | GBp 1,00 | GBp 0,81 | 1,24M |
| 2026-07-01 | GBp 0,90 | -%12,20 | GBp 1,02 | GBp 1,25 | GBp 0,80 | 2,60M |
| 2026-06-30 | GBp 1,02 | %0,00 | GBp 1,02 | GBp 1,25 | GBp 0,86 | 608,12K |
| 2026-06-29 | GBp 1,02 | +%2,50 | GBp 1,02 | GBp 1,25 | GBp 0,80 | 1,94M |
| 2026-06-26 | GBp 1,00 | %0,00 | GBp 1,02 | GBp 1,25 | GBp 0,80 | 1,29M |
| 2026-06-25 | GBp 1,00 | %0,00 | GBp 1,00 | GBp 1,25 | GBp 0,92 | 1,02M |
| 2026-06-24 | GBp 1,00 | -%11,11 | GBp 1,00 | GBp 1,25 | GBp 0,75 | 1,39M |
| 2026-06-23 | GBp 1,13 | %0,00 | GBp 1,00 | GBp 1,25 | GBp 1,00 | 1,33M |
| 2026-06-22 | GBp 1,13 | %0,00 | GBp 1,13 | GBp 1,25 | GBp 1,00 | 1,83M |
| 2026-06-19 | GBp 1,13 | +%15,38 | GBp 0,98 | GBp 1,25 | GBp 0,92 | 3,31M |
| 2026-06-18 | GBp 0,98 | %0,00 | GBp 0,98 | GBp 1,20 | GBp 0,75 | 3,48M |
| 2026-06-17 | GBp 0,98 | -%13,33 | GBp 1,13 | GBp 1,20 | GBp 0,75 | 5,68M |
| 2026-06-16 | GBp 1,13 | +%2,27 | GBp 1,13 | GBp 1,25 | GBp 1,00 | 8,80M |
| 2026-06-15 | GBp 1,10 | -%2,22 | GBp 1,25 | GBp 1,25 | GBp 0,75 | 16,40M |
| 2026-06-12 | GBp 1,13 | -%43,75 | GBp 1,38 | GBp 1,57 | GBp 1,00 | 31,58M |
| 2026-06-11 | GBp 2,00 | -%15,79 | GBp 2,38 | GBp 2,75 | GBp 1,88 | 19,69M |
| 2026-06-10 | GBp 2,38 | +%5,56 | GBp 2,25 | GBp 2,75 | GBp 1,75 | 10,41M |
| 2026-06-09 | GBp 2,25 | %0,00 | GBp 2,25 | GBp 2,50 | GBp 2,00 | 5,49M |
| 2026-06-08 | GBp 2,25 | -%10,00 | GBp 2,50 | GBp 2,50 | GBp 2,00 | 7,70M |
| 2026-06-05 | GBp 2,50 | %0,00 | GBp 2,50 | GBp 2,75 | GBp 2,00 | 5,64M |
| 2026-06-04 | GBp 2,50 | %0,00 | GBp 2,50 | GBp 2,75 | GBp 2,00 | 32,12M |
| 2026-06-03 | GBp 2,50 | -%20,00 | GBp 2,25 | GBp 3,00 | GBp 1,95 | 18,81M |
| 2026-06-02 | GBp 3,13 | +%38,89 | GBp 2,25 | GBp 3,95 | GBp 2,08 | 42,04M |
| 2026-06-01 | GBp 2,25 | +%28,57 | GBp 1,75 | GBp 2,37 | GBp 1,75 | 9,70M |
| 2026-05-29 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 2,00 | GBp 1,50 | 4,83M |
| 2026-05-28 | GBp 1,75 | %0,00 | GBp 2,00 | GBp 2,50 | GBp 1,65 | 13,17M |
| 2026-05-27 | GBp 1,75 | +%2,34 | GBp 1,75 | GBp 2,00 | GBp 1,52 | 2,56M |