Dark

BSD
B.S.D CROWN LTD
stock LSE

Inactive

Jun 1, 2021

0.2800GBP-1.754%(-0.0050)258

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-01	0.26800	0.26800	0.26800	0.28000	-1.754%	258	0.000%
2021-05-28	0.30000	0.30000	0.27000	0.28500	-3.390%	7,080	-1.754%
2021-05-27	0.31000	0.31000	0.28000	0.29500	0.000%	347,215	-5.085%
2021-05-26	0.31000	0.31000	0.28000	0.29500	0.000%	15,144	-5.085%
2021-05-25	0.28000	0.28000	0.28000	0.29500	+1.724%	89,971	-5.085%
2021-05-21	0.30000	0.30000	0.30000	0.29000	-1.695%	404	-3.448%
2021-05-20	0.29200	0.29200	0.29200	0.29500	+1.375%	44,368	-5.085%
2021-05-19	0.30000	0.30000	0.30000	0.29100	0.000%	2,370	-3.780%
2021-05-18	0.28200	0.28200	0.28200	0.29100	+1.748%	1,000	-3.780%
2021-05-17	0.29600	0.29600	0.29600	0.28600	0.000%	21,389	-2.098%
2021-05-14	0.28200	0.28200	0.28200	0.28600	-1.379%	4,161	-2.098%
2021-05-13	0.28400	0.28400	0.28000	0.29000	-3.333%	10,026	-3.448%
2021-05-12	0.31000	0.31000	0.29000	0.30000	0.000%	13,656	-6.667%
2021-05-11	0.29000	0.30000	0.29000	0.30000	+1.695%	3,922	-6.667%
2021-05-10	0.29000	0.29000	0.29000	0.29500	0.000%	110,243	-5.085%
2021-05-07	0.30000	0.30000	0.29000	0.29500	0.000%	127,072	-5.085%
2021-05-06	0.29000	0.29000	0.29000	0.29500	0.000%	14,076	-5.085%
2021-05-05	0.30000	0.30000	0.30000	0.29500	-1.667%	10,429	-5.085%
2021-05-04	0.30000	0.30000	0.29000	0.30000	+3.448%	40,282	-6.667%
2021-04-30	0.28000	0.30000	0.28000	0.29000	0.000%	556	-3.448%
2021-04-29	0.28000	0.28000	0.28000	0.29000	0.000%	410	-3.448%
2021-04-28	0.30000	0.30000	0.30000	0.29000	0.000%	30,050	-3.448%
2021-04-27	0.28000	0.30000	0.28000	0.29000	0.000%	4,165	-3.448%
2021-04-26	0.30000	0.30000	0.30000	0.29000	0.000%	230	-3.448%
2021-04-23	0.28000	0.30000	0.28000	0.29000	0.000%	732	-3.448%
2021-04-22	0.31000	0.31000	0.31000	0.29000	-3.333%	14,709	-3.448%
2021-04-21	0.31000	0.31000	0.28200	0.30000	-1.639%	5,318	-6.667%
2021-04-20	0.30000	0.30000	0.30000	0.30500	0.000%	382	-8.197%
2021-04-19	0.30000	0.30000	0.30000	0.30500	-6.154%	2,247	-8.197%
2021-04-15	0.30000	0.30000	0.30000	0.32500	+3.175%	9,847	-13.846%
2021-04-14	0.33000	0.33000	0.33000	0.31500	0.000%	328	-11.111%
2021-04-13	0.30000	0.30000	0.30000	0.31500	0.000%	8,000	-11.111%
2021-04-09	0.30000	0.30000	0.30000	0.31500	0.000%	270	-11.111%
2021-04-08	0.30000	0.30000	0.30000	0.31500	0.000%	1,100	-11.111%
2021-04-07	0.30000	0.30000	0.30000	0.31500	0.000%	416	-11.111%
2021-04-06	0.30000	0.32000	0.30000	0.31500	-0.631%	22,350	-11.111%
2021-03-31	0.30400	0.33000	0.30400	0.31700	-0.938%	12,075	-11.672%
2021-03-30	0.34000	0.34000	0.34000	0.32000	-0.621%	6	-12.500%
2021-03-29	0.34000	0.34000	0.30400	0.32200	0.000%	33	-13.043%
2021-03-26	0.30400	0.30400	0.30400	0.32200	+0.625%	3,504	-13.043%
2021-03-24	0.30400	0.30400	0.30400	0.32000	0.000%	1,125	-12.500%
2021-03-23	0.30400	0.34000	0.30400	0.32000	-1.538%	782	-12.500%
2021-03-18	0.35000	0.35000	0.35000	0.32500	-2.108%	3	-13.846%
2021-03-17	0.36000	0.36000	0.30400	0.33200	-0.896%	2,879	-15.663%
2021-03-16	0.33000	0.33000	0.30400	0.33500	-0.593%	7,452	-16.418%
2021-03-15	0.37000	0.37000	0.33000	0.33700	-3.714%	9,404	-16.914%
2021-03-12	0.36000	0.36000	0.36000	0.35000	+1.449%	22,395	-20.000%
2021-03-11	0.30000	0.33000	0.30000	0.34500	+13.115%	73,848	-18.841%
2021-03-10	0.30000	0.30000	0.30000	0.30500	-3.175%	12,629	-8.197%
2021-03-09	0.30000	0.30000	0.30000	0.31500	0.000%	6,036	-11.111%
2021-03-08	0.33000	0.33000	0.33000	0.31500	0.000%	1,307	-11.111%
2021-03-05	0.30000	0.30000	0.30000	0.31500	0.000%	70	-11.111%
2021-03-04	0.30000	0.33000	0.30000	0.31500	0.000%	13	-11.111%
2021-03-03	0.30000	0.30000	0.30000	0.31500	0.000%	9	-11.111%
2021-03-02	0.33000	0.33000	0.33000	0.31500	0.000%	24	-11.111%
2021-03-01	0.33000	0.33000	0.33000	0.31500	0.000%	515	-11.111%
2021-02-26	0.33000	0.33000	0.30000	0.31500	0.000%	536	-11.111%
2021-02-25	0.33000	0.33000	0.33000	0.31500	-7.353%	13,110	-11.111%
2021-02-24	0.31000	0.31000	0.31000	0.34000	+9.677%	358	-17.647%
2021-02-23	0.33000	0.35000	0.30000	0.31000	-3.125%	11,528	-9.677%
2021-02-22	0.33000	0.33000	0.33000	0.32000	0.000%	380	-12.500%
2021-02-19	0.33000	0.33000	0.32000	0.32000	+1.587%	5,920	-12.500%
2021-02-18	0.32000	0.32000	0.32000	0.31500	-1.563%	21,224	-11.111%
2021-02-16	0.33000	0.33000	0.31000	0.32000	+0.313%	968	-12.500%
2021-02-15	0.31600	0.31800	0.31600	0.31900	-4.491%	10,006	-12.226%
2021-02-12	0.30000	0.30000	0.30000	0.33400	+7.742%	2,213	-16.168%
2021-02-11	0.30000	0.30000	0.30000	0.31000	+1.639%	1,300	-9.677%
2021-02-10	0.31000	0.31000	0.30000	0.30500	-7.576%	26,449	-8.197%
2021-02-09	0.36800	0.36800	0.32000	0.33000	-10.082%	18,401	-15.152%
2021-02-08	0.39000	0.40000	0.33000	0.36700	-11.138%	108,678	-23.706%
2021-02-05	0.44600	0.44600	0.44600	0.41300	-2.364%	4,502	-32.203%
2021-02-04	0.35000	0.40000	0.35000	0.42300	+20.857%	17,313	-33.806%
2021-02-02	0.37000	0.37000	0.32000	0.35000	+4.478%	91,391	-20.000%
2021-01-29	0.31000	0.31000	0.31000	0.33500	+6.688%	2,774	-16.418%
2021-01-28	0.31000	0.31000	0.31000	0.31400	-7.647%	3,800	-10.828%
2021-01-26	0.31000	0.31000	0.31000	0.34000	-5.556%	20,007	-17.647%
2021-01-25	0.35000	0.35000	0.35000	0.36000	0.000%	17,090	-22.222%
2021-01-22	0.35000	0.35000	0.35000	0.36000	+5.882%	72,237	-22.222%
2021-01-21	0.31000	0.31000	0.31000	0.34000	0.000%	200	-17.647%
2021-01-19	0.31000	0.31000	0.31000	0.34000	+1.493%	20,000	-17.647%
2021-01-18	0.37000	0.37000	0.37000	0.33500	+6.349%	13,503	-16.418%
2021-01-14	0.32000	0.32000	0.32000	0.31500	-3.077%	10,000	-11.111%
2021-01-13	0.37200	0.37200	0.33000	0.32500	-8.451%	8,363	-13.846%
2021-01-12	0.33000	0.33000	0.33000	0.35500	0.000%	47,611	-21.127%
2021-01-11	0.33000	0.33000	0.33000	0.35500	-3.005%	15,000	-21.127%
2021-01-06	0.35200	0.35200	0.35200	0.36600	+6.087%	6,588	-23.497%
2021-01-05	0.40000	0.40000	0.35000	0.34500	-13.750%	47,000	-18.841%
2021-01-04	0.38000	0.38000	0.38000	0.40000	0.000%	242	-30.000%
2020-12-30	0.38000	0.38000	0.38000	0.40000	0.000%	5,000	-30.000%
2020-12-24	0.38000	0.38000	0.38000	0.40000	+1.266%	420	-30.000%
2020-12-23	0.42000	0.42000	0.41000	0.39500	-1.250%	2,458	-29.114%
2020-12-22	0.40000	0.40000	0.40000	0.40000	+6.667%	44,676	-30.000%
2020-12-21	0.40000	0.40000	0.36000	0.37500	-1.316%	3,573	-25.333%
2020-12-18	0.37000	0.37000	0.37000	0.38000	+15.152%	26,811	-26.316%
2020-12-09	0.30000	0.30000	0.30000	0.33000	-4.070%	150	-15.152%
2020-11-25	0.31000	0.31000	0.31000	0.34400	-2.825%	2,011	-18.605%
2020-11-23	0.33000	0.33000	0.33000	0.35400	+4.118%	1,000	-20.904%
2020-11-17	0.35000	0.35000	0.35000	0.34000	-5.556%	3,908	-17.647%
2020-11-16	0.34000	0.34000	0.34000	0.36000	+12.500%	28,558	-22.222%
2020-11-11	0.30000	0.30000	0.30000	0.32000	0.000%	1,000	-12.500%
2020-11-04	0.30000	0.30000	0.30000	0.32000	0.000%	1,500	-12.500%
2020-11-03	0.30000	0.30000	0.30000	0.32000	0.000%	4,000	-12.500%
2020-10-29	0.30000	0.30000	0.30000	0.32000	0.000%	2,791	-12.500%
2020-10-28	0.30000	0.30000	0.30000	0.32000	-3.030%	3,020	-12.500%
2020-10-21	0.32000	0.32000	0.32000	0.33000	+3.125%	9,816	-15.152%
2020-10-14	0.29000	0.29000	0.29000	0.32000	0.000%	8,450	-12.500%
2020-10-13	0.29000	0.29000	0.29000	0.32000	+2.236%	1,239	-12.500%
2020-09-16	0.33000	0.33000	0.33000	0.31300	+4.333%	409,000	-10.543%
2020-09-01	0.30000	0.30000	0.30000	0.30000	-6.250%	28,590	-6.667%
2020-08-25	0.32000	0.32000	0.32000	0.32000	-4.478%	11,800	-12.500%
2020-08-20	0.28000	0.32000	0.28000	0.33500	+24.074%	49,149	-16.418%
2020-08-19	0.25000	0.26000	0.25000	0.27000	+8.000%	18,403	+3.704%
2020-08-11	0.24000	0.26000	0.24000	0.25000	0.000%	22,350	+12.000%
2020-08-07	0.24000	0.24000	0.24000	0.25000	0.000%	222	+12.000%
2020-08-03	0.24000	0.25000	0.24000	0.25000	+2.041%	93,641	+12.000%
2020-07-28	0.24000	0.24000	0.24000	0.24500	0.000%	2,035	+14.286%
2020-07-22	0.24000	0.24000	0.24000	0.24500	0.000%	2,636	+14.286%
2020-07-16	0.25000	0.25000	0.25000	0.24500	0.000%	2,000	+14.286%
2020-07-15	0.25000	0.25000	0.25000	0.24500	0.000%	2,351	+14.286%
2020-07-08	0.24600	0.24600	0.24600	0.24500	0.000%	870,749	+14.286%
2020-07-01	0.25000	0.25000	0.25000	0.24500	0.000%	5,000	+14.286%
2020-06-30	0.24000	0.24000	0.24000	0.24500	0.000%	285	+14.286%
2020-06-26	0.24000	0.24000	0.24000	0.24500	0.000%	40	+14.286%
2020-06-25	0.24000	0.24000	0.24000	0.24500	0.000%	1,859	+14.286%
2020-06-24	0.24000	0.24000	0.24000	0.24500	0.000%	13,500	+14.286%
2020-06-11	0.24000	0.24000	0.24000	0.24500	+2.083%	40,091	+14.286%
2020-06-08	0.23000	0.23000	0.23000	0.24000	0.000%	1,176	+16.667%
2020-06-05	0.23000	0.23000	0.23000	0.24000	0.000%	282	+16.667%
2020-05-29	0.23000	0.23000	0.23000	0.24000	+6.195%	11,000	+16.667%
2020-05-11	0.23000	0.23000	0.23000	0.22600	-4.641%	18,864	+23.894%
2020-05-05	0.22400	0.22400	0.22400	0.23700	+4.405%	12,242	+18.143%
2020-05-01	0.22400	0.22400	0.22400	0.22700	-4.219%	10,284	+23.348%
2020-04-30	0.22600	0.22600	0.22600	0.23700	-0.420%	35,796	+18.143%
2020-04-27	0.22600	0.22600	0.22600	0.23800	+2.586%	300	+17.647%
2020-04-15	0.24000	0.24000	0.24000	0.23200	0.000%	1,000	+20.690%
2020-04-14	0.24000	0.24000	0.24000	0.23200	+1.310%	11,031	+20.690%
2020-04-03	0.24000	0.24000	0.24000	0.22900	-0.435%	15,108	+22.271%
2020-04-02	0.24000	0.24000	0.24000	0.23000	+6.977%	11,250	+21.739%
2020-03-25	0.23000	0.23000	0.23000	0.21500	-4.444%	12,000	+30.233%
2020-03-23	0.22600	0.22600	0.22600	0.22500	+5.634%	142,000	+24.444%
2020-03-19	0.22000	0.22600	0.22000	0.21300	-13.061%	370,359	+31.455%
2020-03-13	0.23000	0.23000	0.23000	0.24500	-2.000%	20,576	+14.286%
2020-03-10	0.23000	0.23000	0.23000	0.25000	+5.042%	14,858	+12.000%
2020-03-09	0.22000	0.22600	0.22000	0.23800	-4.032%	887	+17.647%
2020-03-06	0.25000	0.25000	0.24600	0.24800	0.000%	125,000	+12.903%
2020-03-05	0.25000	0.25000	0.25000	0.24800	+1.224%	66,000	+12.903%
2020-02-19	0.23000	0.23000	0.23000	0.24500	-2.000%	300	+14.286%
2020-02-18	0.24000	0.24000	0.24000	0.25000	-3.846%	12,000	+12.000%
2020-02-17	0.25000	0.25000	0.25000	0.26000	+4.000%	10,113	+7.692%
2020-02-13	0.23000	0.23000	0.23000	0.25000	+2.041%	507	+12.000%
2020-02-03	0.22000	0.22000	0.22000	0.24500	-3.922%	200	+14.286%
2020-01-28	0.24000	0.24000	0.24000	0.25500	0.000%	2,987	+9.804%
2019-12-19	0.24000	0.24000	0.24000	0.25500	0.000%	28,224	+9.804%
2019-12-18	0.24000	0.24000	0.24000	0.25500	0.000%	4,871	+9.804%
2019-12-12	0.24000	0.24000	0.24000	0.25500	0.000%	1,000	+9.804%
2019-12-11	0.25000	0.25000	0.25000	0.25500	+4.082%	24,000	+9.804%
2019-12-05	0.25000	0.25000	0.25000	0.24500	-10.909%	26,183	+14.286%
2019-12-02	0.27000	0.27000	0.27000	0.27500	+3.774%	26,081	+1.818%
2019-11-27	0.26000	0.26000	0.26000	0.26500	0.000%	154,232	+5.660%
2019-11-25	0.26000	0.26000	0.26000	0.26500	0.000%	4,216	+5.660%
2019-11-21	0.26000	0.26000	0.26000	0.26500	0.000%	2	+5.660%
2019-11-14	0.26000	0.26000	0.26000	0.26500	+1.145%	151,526	+5.660%
2019-11-07	0.27000	0.27000	0.27000	0.26200	-1.873%	1	+6.870%
2019-11-05	0.26400	0.26400	0.26400	0.26700	+0.755%	29,659	+4.869%
2019-10-31	0.26000	0.26000	0.26000	0.26500	+5.159%	114,525	+5.660%
2019-10-28	0.24000	0.24000	0.24000	0.25200	+0.800%	200	+11.111%
2019-10-22	0.24000	0.24000	0.24000	0.25000	0.000%	4,435	+12.000%
2019-10-17	0.24000	0.24000	0.24000	0.25000	-0.794%	1,315	+12.000%
2019-09-27	0.24400	0.24400	0.24400	0.25200	0.000%	14,000	+11.111%
2019-09-25	0.24400	0.24400	0.24400	0.25200	0.000%	3,149	+11.111%
2019-09-24	0.24000	0.25000	0.24000	0.25200	+6.329%	190,598	+11.111%
2019-09-19	0.23400	0.23400	0.23400	0.23700	+0.851%	500	+18.143%
2019-09-18	0.24000	0.24000	0.24000	0.23500	+2.174%	26	+19.149%
2019-09-06	0.24000	0.24000	0.24000	0.23000	-2.128%	1,000	+21.739%
2019-08-20	0.23000	0.23000	0.23000	0.23500	+3.982%	15,000	+19.149%
2019-08-09	0.22000	0.22000	0.22000	0.22600	+5.116%	15,000	+23.894%
2019-08-08	0.22600	0.22600	0.22600	0.21500	-7.725%	80,046	+30.233%
2019-08-07	0.24000	0.24000	0.24000	0.23300	-2.510%	82,678	+20.172%
2019-07-26	0.22800	0.22800	0.22800	0.23900	+0.420%	15,000	+17.155%
2019-07-22	0.23000	0.23000	0.22600	0.23800	-0.833%	32,007	+17.647%
2019-07-18	0.23600	0.23600	0.23000	0.24000	-1.235%	4,000	+16.667%
2019-07-17	0.23600	0.23600	0.23600	0.24300	0.000%	2,248	+15.226%
2019-07-16	0.23600	0.23600	0.23600	0.24300	0.000%	16,488	+15.226%
2019-07-15	0.23600	0.23600	0.23600	0.24300	+2.101%	1,000	+15.226%
2019-07-03	0.22600	0.22600	0.22600	0.23800	+2.146%	700	+17.647%
2019-06-26	0.24000	0.24000	0.22600	0.23300	0.000%	18,003	+20.172%
2019-06-19	0.22600	0.22600	0.22600	0.23300	+1.304%	1,000	+20.172%
2019-06-17	0.23000	0.23000	0.23000	0.23000	-1.288%	30,218	+21.739%
2019-06-10	0.22600	0.22600	0.22600	0.23300	+4.018%	20,964	+20.172%
2019-06-05	0.21000	0.21000	0.21000	0.22400	-3.448%	960	+25.000%
2019-05-29	0.23000	0.23000	0.23000	0.23200	+3.111%	15,000	+20.690%
2019-05-28	0.22000	0.22000	0.22000	0.22500	0.000%	2,980	+24.444%
2019-05-23	0.22000	0.23000	0.22000	0.22500	-1.747%	200,000	+24.444%
2019-05-15	0.22000	0.22000	0.22000	0.22900	-6.531%	460	+22.271%
2019-04-25	0.22000	0.23000	0.22000	0.24500	+19.512%	50,209	+14.286%
2019-04-04	0.20000	0.20000	0.20000	0.20500	0.000%	643	+36.585%
2019-04-01	0.20000	0.20000	0.20000	0.20500	0.000%	16,000	+36.585%
2019-03-28	0.18500	0.18500	0.18500	0.20500	+10.811%	2,450	+36.585%
2019-03-27	0.18500	0.18500	0.18500	0.18500	-9.756%	2,497	+51.351%
2019-03-21	0.20000	0.20000	0.20000	0.20500	0.000%	27,720	+36.585%
2019-03-18	0.20000	0.20000	0.20000	0.20500	-3.302%	10,600	+36.585%
2019-03-11	0.20000	0.20000	0.20000	0.21200	+10.130%	15,065	+32.075%
2019-03-07	0.20000	0.20000	0.18500	0.19250	-16.304%	78,291	+45.455%
2019-02-26	0.22000	0.22000	0.22000	0.23000	0.000%	20,199	+21.739%
2019-02-21	0.22000	0.22000	0.22000	0.23000	+4.545%	25,500	+21.739%
2019-02-08	0.21000	0.21000	0.21000	0.22000	-2.222%	123,527	+27.273%
2019-02-06	0.23000	0.24000	0.23000	0.22500	-6.250%	46,900	+24.444%
2019-02-05	0.21000	0.25000	0.21000	0.24000	+6.667%	92,500	+16.667%
2019-02-04	0.20000	0.20000	0.20000	0.22500	-2.174%	394	+24.444%
2019-01-28	0.22000	0.22000	0.22000	0.23000	+9.524%	65,686	+21.739%
2019-01-17	0.20000	0.20000	0.20000	0.21000	0.000%	600	+33.333%
2019-01-09	0.20000	0.20000	0.20000	0.21000	-2.326%	100,100	+33.333%
2019-01-04	0.23000	0.23000	0.23000	0.21500	0.000%	8	+30.233%
2019-01-02	0.20000	0.20000	0.20000	0.21500	+19.444%	30,475	+30.233%
2018-12-31	0.20000	0.20000	0.18000	0.18000	-12.195%	35,766	+55.556%
2018-12-27	0.22000	0.22000	0.21000	0.20500	-8.072%	46,770	+36.585%
2018-12-24	0.22000	0.22000	0.22000	0.22300	+2.294%	100	+25.561%
2018-12-18	0.21000	0.21000	0.21000	0.21800	+1.395%	163,000	+28.440%
2018-12-11	0.20000	0.20000	0.20000	0.21500	+0.939%	230	+30.233%
2018-12-05	0.21800	0.21800	0.21800	0.21300	-4.484%	2,000	+31.455%
2018-11-30	0.22000	0.22000	0.22000	0.22300	+6.190%	10,000	+25.561%
2018-11-23	0.20000	0.20000	0.20000	0.21000	+5.000%	20,000	+33.333%
2018-11-16	0.21000	0.21000	0.21000	0.20000	-2.439%	89,500	+40.000%
2018-11-14	0.20000	0.20000	0.20000	0.20500	0.000%	20,047	+36.585%
2018-11-12	0.20000	0.20000	0.20000	0.20500	-4.651%	13,372	+36.585%
2018-11-09	0.21000	0.21000	0.21000	0.21500	+4.878%	25,334	+30.233%
2018-11-07	0.20000	0.20000	0.20000	0.20500	-4.651%	14,953	+36.585%
2018-10-30	0.19000	0.21000	0.19000	0.21500	+4.878%	92,217	+30.233%
2018-10-29	0.21000	0.21000	0.21000	0.20500	-2.381%	1,597	+36.585%
2018-10-26	0.20000	0.20000	0.20000	0.21000	+13.514%	10,163	+33.333%
2018-10-22	0.17000	0.17000	0.17000	0.18500	-7.500%	380	+51.351%
2018-10-17	0.19000	0.19000	0.19000	0.20000	0.000%	1,660	+40.000%
2018-10-10	0.18000	0.18000	0.18000	0.20000	-4.762%	1,000	+40.000%
2018-09-27	0.22000	0.22000	0.22000	0.21000	-14.286%	17,142	+33.333%
2018-09-20	0.26000	0.26000	0.26000	0.24500	0.000%	2,750	+14.286%
2018-09-17	0.23000	0.23000	0.23000	0.24500	-2.000%	3,720	+14.286%
2018-09-11	0.24000	0.24000	0.24000	0.25000	+6.383%	40,000	+12.000%
2018-09-04	0.21000	0.21000	0.21000	0.23500	-6.000%	203	+19.149%
2018-08-28	0.24000	0.24000	0.24000	0.25000	+6.383%	820	+12.000%
2018-08-22	0.24000	0.24000	0.24000	0.23500	-4.082%	20,148	+19.149%
2018-08-14	0.26000	0.26000	0.26000	0.24500	-2.000%	5,000	+14.286%
2018-08-13	0.25000	0.25000	0.25000	0.25000	-5.660%	16,749	+12.000%
2018-08-07	0.25000	0.25000	0.25000	0.26500	+10.417%	16,468	+5.660%
2018-07-26	0.23000	0.23000	0.23000	0.24000	+11.628%	32,027	+16.667%
2018-07-25	0.22400	0.22400	0.22400	0.21500	-11.157%	27,175	+30.233%
2018-07-19	0.23000	0.23000	0.23000	0.24200	+7.556%	30,000	+15.702%
2018-07-13	0.22000	0.22000	0.22000	0.22500	+7.143%	1,100	+24.444%
2018-07-11	0.22000	0.22000	0.22000	0.21000	0.000%	5,200	+33.333%
2018-07-09	0.20000	0.20000	0.20000	0.21000	-2.326%	299	+33.333%
2018-07-03	0.20000	0.21000	0.20000	0.21500	+4.878%	30,111	+30.233%
2018-06-25	0.20000	0.20000	0.20000	0.20500	+5.128%	47,473	+36.585%
2018-06-06	0.20000	0.20000	0.20000	0.19500	-7.143%	31,224	+43.590%
2018-06-01	0.20000	0.20000	0.20000	0.21000	-2.326%	5,519	+33.333%
2018-05-30	0.22000	0.22000	0.22000	0.21500	-4.444%	15,000	+30.233%
2018-05-23	0.22000	0.23000	0.22000	0.22500	+4.651%	46,501	+24.444%
2018-05-17	0.21000	0.21000	0.21000	0.21500	0.000%	15,000	+30.233%
2018-05-14	0.21000	0.21000	0.21000	0.21500	+10.256%	32,500	+30.233%
2018-05-11	0.20000	0.20000	0.20000	0.19500	+2.632%	96,815	+43.590%
2018-05-10	0.19000	0.19000	0.19000	0.19000	-2.564%	163	+47.368%
2018-05-03	0.20000	0.20000	0.20000	0.19500	0.000%	32,509	+43.590%
2018-05-01	0.19000	0.19000	0.19000	0.19500	-2.500%	600	+43.590%
2018-04-26	0.19000	0.19000	0.19000	0.20000	-2.439%	250	+40.000%
2018-04-24	0.20000	0.20000	0.20000	0.20500	+2.500%	23,343	+36.585%
2018-04-18	0.19000	0.19000	0.19000	0.20000	-4.762%	12,800	+40.000%
2018-04-04	0.20000	0.21000	0.20000	0.21000	-2.326%	100,000	+33.333%
2018-04-03	0.20000	0.20000	0.20000	0.21500	+2.381%	7,350	+30.233%
2018-03-29	0.20000	0.20000	0.20000	0.21000	-2.326%	292,984	+33.333%
2018-03-28	0.21000	0.21000	0.20000	0.21500	+7.500%	33,350	+30.233%
2018-03-26	0.19000	0.19000	0.19000	0.20000	+11.111%	15,080	+40.000%
2018-03-23	0.19000	0.19000	0.19000	0.18000	-12.195%	16,808	+55.556%
2018-03-16	0.20000	0.20000	0.20000	0.20500	-3.302%	11,837	+36.585%
2018-03-15	0.22000	0.22000	0.22000	0.21200	+0.952%	600	+32.075%
2018-03-09	0.20800	0.20800	0.20800	0.21000	+10.526%	19,928	+33.333%
2018-03-08	0.19000	0.19000	0.19000	0.19000	-11.628%	138	+47.368%
2018-03-02	0.21000	0.21000	0.21000	0.21500	+2.381%	93,775	+30.233%
2018-03-01	0.21000	0.21000	0.21000	0.21000	0.000%	12,334	+33.333%
2018-02-27	0.21000	0.21000	0.21000	0.21000	+2.439%	22,500	+33.333%
2018-02-22	0.21000	0.21000	0.21000	0.20500	-2.381%	30,000	+36.585%
2018-02-19	0.19500	0.21000	0.19500	0.21000	+5.000%	45,323	+33.333%
2018-02-16	0.21000	0.21000	0.21000	0.20000	-2.439%	48,000	+40.000%
2018-02-13	0.20000	0.20000	0.20000	0.20500	+2.500%	2,696	+36.585%
2018-02-12	0.19000	0.20000	0.19000	0.20000	+2.564%	88,980	+40.000%
2018-02-09	0.20000	0.20000	0.20000	0.19500	-7.143%	47,292	+43.590%
2018-02-08	0.20000	0.20000	0.20000	0.21000	+10.526%	15,010	+33.333%
2018-02-05	0.19000	0.19000	0.19000	0.19000	-5.000%	3,731	+47.368%
2018-02-01	0.20000	0.20000	0.20000	0.20000	-1.235%	0	+40.000%
2018-01-31	0.20250	0.20250	0.20250	0.20250	0.000%	0	+38.272%
2018-01-30	0.20000	0.20000	0.20000	0.20250	-3.571%	12,279	+38.272%
2018-01-29	0.21000	0.21000	0.21000	0.21000	0.000%	2,346	+33.333%
2018-01-26	0.21000	0.21000	0.21000	0.21000	0.000%	0	+33.333%
2018-01-25	0.21000	0.21000	0.21000	0.21000	0.000%	542	+33.333%
2018-01-24	0.21000	0.21000	0.21000	0.21000	0.000%	0	+33.333%
2018-01-23	0.21000	0.21000	0.21000	0.21000	0.000%	500	+33.333%
2018-01-22	0.20000	0.20000	0.20000	0.21000	0.000%	3,850	+33.333%
2018-01-19	0.21000	0.21000	0.21000	0.21000	0.000%	0	+33.333%
2018-01-18	0.21000	0.21000	0.21000	0.21000	0.000%	0	+33.333%
2018-01-17	0.21000	0.21000	0.21000	0.21000	+1.449%	0	+33.333%
2018-01-16	0.20700	0.20700	0.20700	0.20700	+1.222%	6,307	+35.266%
2018-01-15	0.20000	0.20000	0.20000	0.20450	+3.544%	20,859	+36.919%
2018-01-12	0.19750	0.19750	0.19750	0.19750	-2.228%	3,628	+41.772%
2018-01-10	0.20000	0.20000	0.20000	0.20200	-2.415%	1,298	+38.614%
2018-01-08	0.20700	0.20700	0.20700	0.20700	-2.358%	0	+35.266%
2018-01-05	0.21000	0.21000	0.21000	0.21200	+3.415%	15,000	+32.075%
2018-01-04	0.19000	0.20000	0.19000	0.20500	+2.500%	30,156	+36.585%
2018-01-03	0.19000	0.19000	0.19000	0.20000	-3.382%	14,000	+40.000%
2018-01-02	0.20700	0.20700	0.20700	0.20700	-0.241%	3,023	+35.266%
2017-12-28	0.20000	0.20000	0.18500	0.20750	+2.469%	56,299	+34.940%
2017-12-27	0.20250	0.20250	0.20250	0.20250	-6.897%	16,037	+38.272%
2017-12-21	0.21750	0.21750	0.21750	0.21750	+1.163%	674	+28.736%
2017-12-20	0.20000	0.21000	0.20000	0.21500	+3.614%	74,068	+30.233%
2017-12-19	0.20000	0.21000	0.20000	0.20750	-1.190%	58,945	+34.940%
2017-12-18	0.22000	0.22000	0.20000	0.21000	-11.579%	69,678	+33.333%
2017-12-15	0.23000	0.23000	0.23000	0.23750	-6.863%	5,000	+17.895%
2017-12-14	0.25000	0.25000	0.25000	0.25500	+2.000%	84,767	+9.804%
2017-12-13	0.24250	0.25000	0.24250	0.25000	-0.498%	58,519	+12.000%
2016-04-28	0.25125	0.25125	0.25125	0.25125	-0.495%	33,016	+11.443%
2016-04-27	0.25250	0.25250	0.25250	0.25250	0.000%	2,927	+10.891%
2016-04-26	0.25250	0.25250	0.25250	0.25250	+0.498%	39,910	+10.891%
2016-04-25	0.25000	0.25250	0.24500	0.25125	-0.495%	484,720	+11.443%
2016-04-22	0.25000	0.25250	0.25000	0.25250	-0.493%	51,548	+10.891%
2016-04-21	0.25375	0.25375	0.25375	0.25375	-0.976%	3,970	+10.345%
2016-04-20	0.25625	0.25625	0.25625	0.25625	0.000%	0	+9.268%
2016-04-19	0.25625	0.25625	0.25625	0.25625	+0.490%	0	+9.268%
2016-04-18	0.25000	0.25500	0.25000	0.25500	-0.971%	14,291	+9.804%
2016-04-15	0.25500	0.25750	0.25500	0.25750	+1.478%	15,694	+8.738%
2016-04-14	0.25250	0.25375	0.25250	0.25375	+0.995%	51,425	+10.345%
2016-04-13	0.25000	0.25125	0.25000	0.25125	+2.551%	41,075	+11.443%
2016-04-12	0.24000	0.24500	0.24000	0.24500	-0.508%	4,220	+14.286%
2016-04-11	0.24625	0.24625	0.24625	0.24625	0.000%	7,082	+13.706%
2016-04-08	0.24500	0.24625	0.24500	0.24625	-1.500%	5,400	+13.706%
2016-04-07	0.24500	0.25000	0.24500	0.25000	+1.010%	19,621	+12.000%
2016-04-06	0.24500	0.24750	0.24500	0.24750	+1.020%	38,847	+13.131%
2016-04-05	0.24000	0.24500	0.24000	0.24500	+6.522%	32,699	+14.286%
2016-04-04	0.23000	0.23000	0.23000	0.23000	-2.128%	5,333	+21.739%
2016-04-01	0.23500	0.23500	0.23500	0.23500	0.000%	1,047	+19.149%
2016-03-31	0.23250	0.23500	0.23000	0.23500	-2.083%	177,966	+19.149%
2016-03-30	0.25000	0.25000	0.24000	0.24000	-2.041%	10,940	+16.667%
2016-03-29	0.24000	0.24500	0.24000	0.24500	-2.488%	1,003	+14.286%
2016-03-24	0.25125	0.25125	0.25125	0.25125	0.000%	613	+11.443%
2016-03-23	0.25125	0.25125	0.25125	0.25125	0.000%	99	+11.443%
2016-03-22	0.25125	0.25125	0.25125	0.25125	+2.030%	2,708	+11.443%
2016-03-21	0.24000	0.24625	0.24000	0.24625	-2.475%	61,453	+13.706%
2016-03-18	0.25250	0.25250	0.25250	0.25250	-0.980%	1,000	+10.891%
2016-03-17	0.25500	0.25500	0.25500	0.25500	+3.030%	570	+9.804%
2016-03-16	0.24250	0.24750	0.24000	0.24750	0.000%	466,902	+13.131%
2016-03-15	0.24750	0.24750	0.24750	0.24750	-1.000%	5,397	+13.131%
2016-03-14	0.25000	0.25000	0.25000	0.25000	+0.503%	23,013	+12.000%
2016-03-11	0.24875	0.24875	0.24875	0.24875	-0.995%	0	+12.563%
2016-03-10	0.25125	0.25125	0.25125	0.25125	-0.495%	20,865	+11.443%
2016-03-09	0.25250	0.25250	0.25250	0.25250	0.000%	1,300	+10.891%
2016-03-08	0.25000	0.25250	0.24500	0.25250	+3.061%	126,779	+10.891%
2016-03-07	0.23750	0.24500	0.23500	0.24500	+3.704%	107,931	+14.286%
2016-03-04	0.23625	0.23625	0.23625	0.23625	-0.526%	20,000	+18.519%
2016-03-03	0.23500	0.23750	0.23500	0.23750	+1.064%	889,730	+17.895%
2016-03-02	0.23500	0.23500	0.23500	0.23500	0.000%	370	+19.149%
2016-03-01	0.23000	0.23500	0.23000	0.23500	0.000%	76,875	+19.149%
2016-02-29	0.23500	0.23500	0.23500	0.23500	-3.093%	1,250	+19.149%
2016-02-26	0.23500	0.24250	0.23500	0.24250	+1.571%	2,961	+15.464%
2016-02-25	0.24000	0.24000	0.23875	0.23875	+1.596%	15,850	+17.277%
2016-02-24	0.23500	0.23500	0.23500	0.23500	0.000%	0	+19.149%
2016-02-23	0.23000	0.23500	0.23000	0.23500	+5.618%	30,000	+19.149%
2016-02-22	0.22000	0.22250	0.21500	0.22250	+2.299%	332,345	+25.843%
2016-02-19	0.22250	0.23750	0.21750	0.21750	-12.121%	898,840	+28.736%
2016-02-18	0.24500	0.25000	0.23750	0.24750	+1.020%	424,579	+13.131%
2016-02-17	0.24000	0.24500	0.24000	0.24500	+1.031%	290,900	+14.286%
2016-02-16	0.24000	0.24250	0.24000	0.24250	+2.105%	38,652	+15.464%
2016-02-15	0.23000	0.23750	0.23000	0.23750	+6.742%	72,592	+17.895%
2016-02-12	0.22250	0.22250	0.22250	0.22250	0.000%	83	+25.843%
2016-02-11	0.21000	0.22250	0.21000	0.22250	+3.488%	15,200	+25.843%
2016-02-10	0.21500	0.21500	0.21500	0.21500	+0.585%	2,754	+30.233%

.dark-mode .JYkdfL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JYkdfL{ color: #333333; background-color: white; border: 2px solid #333333; }BSDB.S.D CROWN LTDstock LSE

BSD
B.S.D CROWN LTD
stock LSE