BST.L Share History

BST.L Share Price history. The following table shows end-of-day data BST historical share prices for BST.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

BST.L
Share Price BST.L
Charts BST.L
Trades BST.L
History Compare
BST.L BST.L
Share News BST.L
RNS BST.L
Accounts

Date	Open	High	Low	Close	Volume
2020-04-02	2.55	2.55	2.55	2.55	0
2020-04-01	2.55	2.55	2.55	2.55	1,250,000
2020-03-27	0.00	0.00	0.00	0.00	0
2020-03-26	0.00	0.00	0.00	0.00	0
2020-03-25	0.00	0.00	0.00	0.00	0
2020-03-24	0.00	0.00	0.00	0.00	0
2020-03-20	0.00	0.00	0.00	0.00	0
2020-03-19	0.00	0.00	0.00	0.00	0
2020-03-13	3.00	3.00	2.55	3.00	676,526
2020-03-12	3.00	3.00	3.00	3.10	13,428
2020-03-11	3.45	3.45	3.15	3.50	1,337,804
2020-03-10	3.80	3.80	3.60	3.80	386,988
2020-03-09	3.75	3.80	3.75	3.80	70,001
2020-03-06	3.85	3.85	3.80	3.80	0
2020-03-05	3.90	3.90	3.90	3.90	118,915
2020-03-04	3.85	3.90	3.85	3.85	400,000
2020-03-03	3.95	3.95	3.85	3.95	528,624
2020-03-02	3.95	3.95	3.95	3.95	44,166
2020-02-28	4.00	4.00	3.95	4.10	262,584
2020-02-27	4.10	3.98	3.98	4.10	4,059
2020-02-26	4.20	4.20	4.10	4.30	85,709
2020-02-25	4.30	4.30	4.30	4.30	438,774
2020-02-24	4.35	4.60	4.30	4.35	1,600,121
2020-02-21	4.10	4.35	4.10	4.35	2,782,186
2020-02-20	3.90	4.10	3.90	4.10	606,406
2020-02-19	3.90	3.90	3.90	3.90	3,058
2020-02-18	3.90	3.90	3.90	3.90	253,076
2020-02-17	3.90	3.90	3.90	3.90	50,354
2020-02-14	3.90	3.90	3.90	3.90	116,000
2020-02-13	3.95	3.95	3.88	3.90	518,000
2020-02-12	3.95	3.95	3.95	3.95	10,365
2020-02-11	3.95	3.95	3.95	3.95	418,705
2020-02-10	3.90	3.95	3.90	3.95	500,256
2020-02-07	3.90	3.90	3.90	3.90	150,000
2020-02-06	3.95	3.95	3.90	3.90	0
2020-02-05	3.95	3.95	3.95	3.95	231,967
2020-02-04	4.00	4.00	3.95	3.95	1,750,000
2020-02-03	3.85	4.00	3.80	4.00	274,468
2020-01-31	4.05	4.05	3.85	4.05	512,042
2020-01-30	4.05	4.05	4.05	4.05	15,000
2020-01-29	4.05	4.05	4.05	4.05	3,852
2020-01-28	4.05	4.05	4.05	4.05	7,209
2020-01-27	4.05	4.05	4.05	4.05	436,923
2020-01-24	4.05	4.05	4.05	4.05	182,634
2020-01-23	4.10	4.10	4.05	4.05	584,935
2020-01-22	4.10	4.10	4.10	4.10	0
2020-01-21	4.10	4.10	4.05	4.10	647,890
2020-01-20	4.15	4.15	4.10	4.10	225,952
2020-01-17	4.15	4.15	4.15	4.15	100,000
2020-01-16	4.30	4.30	4.20	4.25	142,551
2020-01-15	4.30	4.30	4.20	4.30	70,318
2020-01-14	4.30	4.30	4.30	4.30	1,168,683
2020-01-13	4.30	4.30	4.30	4.30	149,144
2020-01-10	4.35	4.35	4.30	4.30	281,544
2020-01-09	4.15	4.40	4.10	4.35	1,444,730
2020-01-08	4.20	4.20	4.15	4.15	406,875
2020-01-07	4.10	4.20	4.20	4.10	1,806,148
2020-01-06	4.10	4.10	4.10	4.10	309,726
2020-01-03	4.00	4.10	4.00	4.10	442,963
2020-01-02	3.90	4.00	3.90	4.00	478,918
2020-01-01	3.90	3.90	3.90	3.90	0
2019-12-31	3.90	3.90	3.90	3.90	15,000
2019-12-30	3.75	3.90	3.75	3.90	307,564
2019-12-27	3.75	3.75	3.60	3.75	215,261
2019-12-25	3.75	3.75	3.75	3.75	0
2019-12-24	3.75	3.75	3.75	3.75	0
2019-12-23	3.75	3.75	3.75	3.75	121,862
2019-12-20	3.70	3.75	3.60	3.75	527,781
2019-12-19	3.70	3.70	3.70	3.70	88
2019-12-18	3.60	3.70	3.50	3.70	100,000
2019-12-17	3.60	3.60	3.60	3.60	0
2019-12-16	3.60	3.60	3.60	3.60	75,378
2019-12-13	3.60	3.60	3.60	3.60	75,000
2019-12-12	3.60	3.60	3.60	3.60	2,000
2019-12-11	3.60	3.60	3.60	3.60	74,751
2019-12-10	3.60	3.60	3.60	3.60	0
2019-12-09	3.60	3.60	3.50	3.60	0
2019-12-06	3.60	3.60	3.60	3.60	394,500
2019-12-05	3.70	3.70	3.70	3.70	0
2019-12-04	3.70	3.70	3.70	3.70	29,839
2019-12-03	3.70	3.70	3.65	3.70	220,254
2019-12-02	3.70	3.70	3.70	3.70	29,839
2019-11-29	3.70	3.70	3.70	3.70	10,695
2019-11-28	3.70	3.70	3.60	3.70	25,000
2019-11-27	3.75	3.75	3.70	3.70	273,697
2019-11-26	3.75	3.75	3.75	3.75	7,525
2019-11-25	3.90	3.90	3.75	3.75	84,527
2019-11-22	3.90	3.90	3.90	3.90	0
2019-11-21	3.90	3.90	3.90	3.90	101,528
2019-11-20	3.90	3.90	3.90	3.90	1,638
2019-11-19	3.90	3.90	3.90	3.90	108,600
2019-11-18	3.90	3.90	3.90	3.90	180,380
2019-11-15	3.90	3.90	3.90	3.90	210,841
2019-11-14	3.90	3.90	3.80	3.90	26,473
2019-11-13	4.05	4.05	3.90	3.90	262,500
2019-11-12	3.95	4.05	3.95	4.05	432,981
2019-11-11	4.05	4.05	3.95	3.95	213,896
2019-11-08	4.05	4.05	3.80	4.05	10,000
2019-11-07	4.10	4.10	4.05	4.05	255,898
2019-11-06	4.15	4.15	4.10	4.10	400,308
2019-11-05	4.15	4.15	4.00	4.15	100,380
2019-11-04	4.15	4.15	4.15	4.15	298,142
2019-11-01	4.15	4.15	4.00	4.15	745,485
2019-10-31	4.20	4.30	4.15	4.15	1,083,890
2019-10-30	3.95	3.95	3.80	3.95	97,352
2019-10-29	3.95	3.95	3.95	3.95	0
2019-10-28	3.95	3.95	3.95	3.95	31,930
2019-10-25	3.95	3.95	3.95	3.95	34,751
2019-10-24	3.95	3.95	3.95	3.95	2,000
2019-10-23	3.95	3.95	3.95	3.95	0
2019-10-22	3.95	3.95	3.95	3.95	250,000
2019-10-21	3.95	3.95	3.95	3.95	3,010,000
2019-10-18	4.10	4.10	3.95	3.95	1,156,309
2019-10-17	4.05	4.10	4.05	4.10	458,583
2019-10-16	4.00	4.05	4.00	4.05	38,231
2019-10-15	4.00	4.00	4.00	4.00	166,502
2019-10-14	3.95	4.00	3.80	4.00	748,496
2019-10-11	3.90	3.95	3.80	3.95	199,912
2019-10-10	4.00	4.00	3.85	3.90	820,234
2019-10-09	4.05	4.05	4.00	4.00	123,244
2019-10-08	4.10	4.10	4.10	4.10	15,000
2019-10-07	4.15	4.15	4.10	4.10	294,379
2019-10-04	4.35	4.35	4.20	4.20	388,080
2019-10-03	4.40	4.40	4.35	4.35	399,505
2019-10-02	4.50	4.50	4.40	4.40	726,666
2019-10-01	4.25	4.50	4.25	4.50	5,853,147
2019-09-30	4.20	4.25	4.20	4.25	1,191,165
2019-09-27	4.00	4.25	4.00	4.25	1,999,788
2019-09-26	4.00	4.00	3.80	4.00	780,574
2019-09-25	3.95	3.95	3.80	3.95	273,246
2019-09-24	3.95	3.95	3.95	3.95	2,562,783
2019-09-23	4.15	4.15	3.95	3.95	268,868
2019-09-20	4.30	4.30	4.10	4.15	354,710
2019-09-19	4.30	4.30	4.30	4.30	0
2019-09-18	4.45	4.45	4.30	4.30	1,520,067
2019-09-17	4.45	4.45	4.45	4.45	76,000
2019-09-16	4.45	4.45	4.45	4.45	365,497
2019-09-13	4.40	4.45	4.40	4.45	10,850
2019-09-12	4.35	4.35	4.35	4.35	429,722
2019-09-11	4.25	4.35	4.25	4.35	162,000
2019-09-10	4.20	4.25	4.00	4.25	105,387
2019-09-09	4.10	4.20	4.00	4.20	519,733
2019-09-06	3.70	4.10	3.70	4.10	765,000
2019-09-05	3.75	3.75	3.70	3.70	375,000
2019-09-04	3.75	3.75	3.75	3.75	25,000
2019-09-03	3.75	3.75	3.75	3.75	50,000
2019-09-02	3.75	3.75	3.75	3.75	2,611
2019-08-30	3.75	3.75	3.75	3.75	38,462
2019-08-29	3.75	3.75	3.60	3.75	755,655
2019-08-28	3.75	3.75	3.75	3.75	864,642
2019-08-27	3.75	3.75	3.75	3.75	17,473
2019-08-23	3.65	3.75	3.50	3.65	150,000
2019-08-22	3.65	3.52	3.52	3.65	144,942
2019-08-21	4.00	4.00	3.65	3.65	252,590
2019-08-20	4.20	4.20	4.00	4.00	90,341
2019-08-19	4.20	4.20	4.20	4.20	208,558
2019-08-16	4.20	4.20	4.00	4.20	91,445
2019-08-15	4.20	4.20	4.20	4.20	104,333
2019-08-14	4.20	4.20	4.20	4.20	21,000
2019-08-13	4.20	4.20	4.20	4.20	257,325
2019-08-12	4.20	4.20	4.20	4.20	5,000
2019-08-09	4.20	4.20	4.20	4.20	14,527
2019-08-08	4.20	4.20	4.20	4.20	0
2019-08-07	4.20	4.20	4.20	4.20	0
2019-08-06	4.20	4.20	4.20	4.20	0
2019-08-05	4.30	4.30	4.25	4.25	30,479
2019-08-02	4.30	4.30	4.30	4.30	0
2019-08-01	4.30	4.30	4.30	4.30	0
2019-07-31	4.30	4.30	4.30	4.30	4,705
2019-07-30	4.30	4.30	4.30	4.30	151,115
2019-07-29	4.30	4.30	4.30	4.30	279,875
2019-07-26	4.30	4.30	4.30	4.30	0
2019-07-25	4.30	4.30	4.30	4.30	20,828
2019-07-24	4.30	4.30	4.30	4.30	40,619
2019-07-23	4.30	4.30	4.30	4.30	0
2019-07-22	4.30	4.30	4.30	4.30	0
2019-07-19	4.30	4.30	4.30	4.30	59,132
2019-07-18	4.50	4.50	4.30	4.30	949,651
2019-07-17	4.50	4.50	4.50	4.50	80,000
2019-07-16	4.55	4.55	4.50	4.50	735,650
2019-07-15	4.55	4.55	4.55	4.55	100,307
2019-07-12	4.65	4.65	4.55	4.55	279,315
2019-07-11	5.25	5.35	4.60	4.65	836,108
2019-07-10	4.85	4.85	4.85	4.85	0
2019-07-09	4.85	4.85	4.85	4.85	26,582
2019-07-08	4.85	4.85	4.85	4.85	0
2019-07-05	4.85	4.85	4.85	4.85	162,861
2019-07-04	4.75	4.75	4.75	4.75	100,000
2019-07-03	4.75	4.75	4.75	4.75	1,892
2019-07-02	4.85	4.85	4.75	4.75	76,000
2019-07-01	4.88	4.88	4.85	4.85	71,258
2019-06-28	4.88	4.88	4.88	4.88	75,000
2019-06-27	4.88	4.88	4.88	4.88	20,000
2019-06-26	4.88	4.88	4.88	4.88	60,368
2019-06-25	4.88	4.88	4.88	4.88	148,382
2019-06-24	4.88	4.88	4.88	4.88	189,154
2019-06-21	5.10	5.10	4.88	5.10	122,133
2019-06-20	4.75	5.25	4.75	5.10	961,989
2019-06-19	4.60	4.75	4.60	4.75	229,250
2019-06-18	4.60	4.60	4.60	4.60	40,000
2019-06-17	4.75	4.75	4.60	4.60	290,120
2019-06-14	4.55	4.75	4.10	4.75	72,100
2019-06-13	4.75	4.75	4.55	4.55	214,050
2019-06-12	4.50	5.00	4.50	4.75	1,543,170
2019-06-11	3.90	4.10	3.90	4.10	129,678
2019-06-10	3.90	3.90	3.90	3.90	0
2019-06-07	3.90	3.90	3.90	3.90	22,035
2019-06-06	3.90	3.90	3.90	3.90	0
2019-06-05	3.70	4.00	3.70	3.90	372,296
2019-06-04	3.85	3.85	3.70	3.70	356,209
2019-06-03	3.90	3.90	3.80	3.85	653,131
2019-05-31	4.05	4.05	3.85	4.05	681,731
2019-05-30	4.00	4.05	3.80	4.05	136,383
2019-05-29	4.05	4.05	4.05	4.05	317,000
2019-05-28	4.05	4.05	4.05	4.05	129,304
2019-05-24	4.05	4.05	4.05	4.05	80,000
2019-05-23	4.05	4.05	3.80	4.05	131,842
2019-05-22	4.05	4.05	4.05	4.05	100,072
2019-05-21	4.00	4.00	4.00	4.00	1,063
2019-05-20	4.00	4.00	4.00	4.00	0

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205