Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Bidstack Group (BIDS) Share Price
Personal & Household Goods Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/12/2017 | 5.13p | 5.75p | 5.00p | 5.13p | 804510 |
| 14/12/2017 | 5.38p | 5.38p | 5.13p | 5.13p | 24146 |
| 13/12/2017 | 5.38p | 5.50p | 5.25p | 5.38p | 20816 |
| 12/12/2017 | 5.38p | 5.38p | 5.10p | 5.38p | 27496 |
| 11/12/2017 | 5.63p | 5.70p | 5.25p | 5.38p | 409308 |
| 08/12/2017 | 5.88p | 5.98p | 5.25p | 5.63p | 403337 |
| 07/12/2017 | 6.00p | 6.00p | 5.75p | 5.88p | 907558 |
| 06/12/2017 | 6.63p | 6.63p | 5.75p | 6.00p | 209655 |
| 05/12/2017 | 5.93p | 7.00p | 5.93p | 6.63p | 519185 |
| 04/12/2017 | 6.25p | 6.40p | 5.00p | 5.93p | 1363282 |
| 01/12/2017 | 6.75p | 6.75p | 6.03p | 6.25p | 619791 |
| 30/11/2017 | 7.00p | 7.00p | 6.25p | 6.75p | 384016 |
| 29/11/2017 | 7.00p | 7.25p | 6.60p | 7.00p | 437245 |
| 28/11/2017 | 7.13p | 7.30p | 6.80p | 7.00p | 604084 |
| 27/11/2017 | 6.50p | 7.30p | 6.00p | 7.13p | 2224459 |
| 24/11/2017 | 6.88p | 6.96p | 6.50p | 6.50p | 157855 |
| 23/11/2017 | 6.88p | 7.30p | 6.30p | 6.88p | 1352293 |
| 22/11/2017 | 7.63p | 7.63p | 6.25p | 6.75p | 1060265 |
| 21/11/2017 | 6.88p | 8.00p | 6.75p | 7.63p | 2889601 |
| 20/11/2017 | 5.63p | 7.25p | 5.60p | 6.88p | 2836755 |
| 17/11/2017 | 5.63p | 5.63p | 5.50p | 5.63p | 522734 |
| 16/11/2017 | 5.63p | 5.75p | 5.50p | 5.63p | 2153731 |
| 15/11/2017 | 4.63p | 6.45p | 4.63p | 5.63p | 2113276 |
| 14/11/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 13/11/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 10/11/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 09/11/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 08/11/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 07/11/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 06/11/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 03/11/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 02/11/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 01/11/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 31/10/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 30/10/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 27/10/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 26/10/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 25/10/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 24/10/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 23/10/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 20/10/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 19/10/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 18/10/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 17/10/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 16/10/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 13/10/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 12/10/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 11/10/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 10/10/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 09/10/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 06/10/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 05/10/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 04/10/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 03/10/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 02/10/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 29/09/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 28/09/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 27/09/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 26/09/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 25/09/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 22/09/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 21/09/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 20/09/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 19/09/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 18/09/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 15/09/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 14/09/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 13/09/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 12/09/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 11/09/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 08/09/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 07/09/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 06/09/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 05/09/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 04/09/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 01/09/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 31/08/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 30/08/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 29/08/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 25/08/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 24/08/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 23/08/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 22/08/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 21/08/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 18/08/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 17/08/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 16/08/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 15/08/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 14/08/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 11/08/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 10/08/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 09/08/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 08/08/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 07/08/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 04/08/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 03/08/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 02/08/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 01/08/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 31/07/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 28/07/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 27/07/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 26/07/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 25/07/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 24/07/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 21/07/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 20/07/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 19/07/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 18980 |
| 18/07/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 17/07/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 1511 |
| 14/07/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 6716 |
| 13/07/2017 | 287.50p | 287.50p | 262.50p | 262.50p | 941 |
| 12/07/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 239 |
| 11/07/2017 | 312.50p | 312.50p | 287.50p | 287.50p | 2362 |
| 10/07/2017 | 312.50p | 312.50p | 312.50p | 312.50p | 1551 |
| 07/07/2017 | 312.50p | 312.50p | 312.50p | 312.50p | 1599 |
| 06/07/2017 | 312.50p | 312.50p | 312.50p | 312.50p | 4808 |
| 05/07/2017 | 337.50p | 337.50p | 312.50p | 312.50p | 3326 |
| 04/07/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 163 |
| 03/07/2017 | 362.50p | 362.50p | 337.50p | 337.50p | 2068 |
| 30/06/2017 | 387.50p | 387.50p | 362.50p | 362.50p | 2506 |
| 29/06/2017 | 387.50p | 400.00p | 387.50p | 387.50p | 588 |
| 28/06/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 1846 |
| 27/06/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 980 |
| 26/06/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 676 |
| 23/06/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 2177 |
| 22/06/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 21/06/2017 | 387.50p | 425.00p | 387.50p | 387.50p | 0 |
| 20/06/2017 | 412.50p | 475.00p | 387.50p | 387.50p | 0 |
| 19/06/2017 | 412.50p | 412.50p | 375.00p | 387.50p | 0 |
| 16/06/2017 | 437.50p | 449.50p | 400.50p | 412.50p | 2874 |
| 15/06/2017 | 462.50p | 475.00p | 432.50p | 437.50p | 2143 |
| 14/06/2017 | 481.25p | 481.25p | 460.00p | 462.50p | 1094 |
| 13/06/2017 | 475.00p | 500.00p | 419.00p | 481.25p | 8991 |
| 12/06/2017 | 475.00p | 475.00p | 460.00p | 462.50p | 1614 |
| 09/06/2017 | 475.00p | 475.00p | 450.00p | 475.00p | 2137 |
| 08/06/2017 | 475.00p | 485.00p | 455.50p | 475.00p | 1249 |
| 07/06/2017 | 487.50p | 490.00p | 450.00p | 475.00p | 3638 |
| 06/06/2017 | 512.50p | 524.50p | 487.50p | 487.50p | 2089 |
| 05/06/2017 | 575.00p | 575.00p | 500.50p | 512.50p | 4357 |
| 02/06/2017 | 600.00p | 600.00p | 550.50p | 575.00p | 1005 |
| 01/06/2017 | 587.50p | 625.00p | 575.50p | 600.00p | 937 |
| 31/05/2017 | 575.00p | 625.00p | 560.00p | 587.50p | 2917 |
| 30/05/2017 | 525.00p | 600.00p | 525.00p | 575.00p | 7631 |
| 26/05/2017 | 562.50p | 562.50p | 500.50p | 512.50p | 6893 |
| 25/05/2017 | 587.50p | 600.00p | 550.50p | 562.50p | 2450 |
| 24/05/2017 | 587.50p | 592.50p | 584.50p | 587.50p | 1668 |
| 23/05/2017 | 637.50p | 637.50p | 580.50p | 587.50p | 2469 |
| 22/05/2017 | 612.50p | 675.00p | 610.00p | 637.50p | 1806 |
| 19/05/2017 | 612.50p | 625.00p | 600.50p | 612.50p | 2965 |
| 18/05/2017 | 612.50p | 650.00p | 600.50p | 612.50p | 2859 |
| 17/05/2017 | 637.50p | 647.50p | 600.50p | 612.50p | 2588 |
| 16/05/2017 | 662.50p | 674.50p | 625.50p | 637.50p | 1356 |
| 15/05/2017 | 725.00p | 725.00p | 650.00p | 662.50p | 8149 |
| 12/05/2017 | 750.00p | 772.50p | 720.00p | 750.00p | 1688 |
| 11/05/2017 | 750.00p | 767.50p | 750.00p | 750.00p | 135 |
| 10/05/2017 | 725.00p | 775.00p | 711.00p | 775.00p | 1213 |
| 09/05/2017 | 800.00p | 800.00p | 700.00p | 725.00p | 3425 |
| 08/05/2017 | 825.00p | 850.00p | 800.00p | 800.00p | 3558 |
| 05/05/2017 | 862.50p | 867.50p | 823.50p | 837.50p | 1775 |
| 04/05/2017 | 825.00p | 903.50p | 815.00p | 862.50p | 7248 |
| 03/05/2017 | 875.00p | 875.00p | 800.50p | 825.00p | 1811 |
| 02/05/2017 | 825.00p | 895.00p | 819.50p | 850.00p | 6345 |
| 28/04/2017 | 825.00p | 825.00p | 755.50p | 825.00p | 3147 |
| 27/04/2017 | 825.00p | 870.00p | 780.00p | 825.00p | 3616 |
| 26/04/2017 | 875.00p | 875.00p | 802.50p | 825.00p | 1355 |
| 25/04/2017 | 912.50p | 922.50p | 855.00p | 875.00p | 3005 |
| 24/04/2017 | 887.50p | 972.50p | 865.00p | 912.50p | 9242 |
| 21/04/2017 | 762.50p | 987.50p | 762.50p | 887.50p | 28590 |
| 20/04/2017 | 812.50p | 812.50p | 762.50p | 762.50p | 2628 |
| 19/04/2017 | 825.00p | 825.00p | 755.00p | 812.50p | 4665 |
| 18/04/2017 | 937.50p | 959.50p | 815.00p | 825.00p | 6197 |
| 13/04/2017 | 800.00p | 975.00p | 772.50p | 900.00p | 26035 |
| 12/04/2017 | 712.50p | 962.50p | 710.00p | 825.00p | 27282 |
| 11/04/2017 | 612.50p | 827.50p | 612.50p | 712.50p | 22971 |
| 10/04/2017 | 562.50p | 595.00p | 562.50p | 575.00p | 1401 |
| 07/04/2017 | 562.50p | 570.00p | 560.00p | 562.50p | 886 |
| 06/04/2017 | 575.00p | 575.00p | 557.50p | 562.50p | 2539 |
| 05/04/2017 | 625.00p | 625.00p | 565.00p | 575.00p | 3108 |
| 04/04/2017 | 625.00p | 643.75p | 600.00p | 625.00p | 2385 |
| 03/04/2017 | 625.00p | 625.00p | 555.00p | 612.50p | 5377 |
| 31/03/2017 | 575.00p | 645.00p | 575.00p | 625.00p | 3314 |
| 30/03/2017 | 575.00p | 600.00p | 575.00p | 575.00p | 1468 |
| 29/03/2017 | 562.50p | 600.00p | 550.00p | 575.00p | 3812 |
| 28/03/2017 | 612.50p | 625.00p | 566.50p | 625.00p | 11526 |
| 27/03/2017 | 675.00p | 675.00p | 625.00p | 675.00p | 1211 |
| 24/03/2017 | 675.00p | 675.00p | 650.00p | 675.00p | 265 |
| 23/03/2017 | 675.00p | 675.00p | 650.00p | 675.00p | 1304 |
| 22/03/2017 | 675.00p | 675.00p | 650.00p | 675.00p | 1475 |
| 21/03/2017 | 675.00p | 675.00p | 650.00p | 675.00p | 2378 |
| 20/03/2017 | 675.00p | 675.00p | 655.00p | 675.00p | 391 |
| 17/03/2017 | 675.00p | 680.00p | 660.00p | 675.00p | 598 |
| 16/03/2017 | 675.00p | 684.50p | 657.50p | 675.00p | 2413 |
| 15/03/2017 | 687.50p | 687.50p | 675.00p | 675.00p | 363 |
| 14/03/2017 | 687.50p | 687.50p | 675.00p | 687.50p | 4647 |
| 13/03/2017 | 687.50p | 694.50p | 675.00p | 687.50p | 1726 |
| 10/03/2017 | 687.50p | 700.00p | 680.50p | 687.50p | 436 |
| 09/03/2017 | 675.00p | 700.00p | 670.00p | 687.50p | 1744 |
| 08/03/2017 | 725.00p | 725.00p | 666.50p | 675.00p | 4681 |
| 07/03/2017 | 725.00p | 725.00p | 700.00p | 725.00p | 1231 |
| 06/03/2017 | 725.00p | 750.00p | 677.50p | 725.00p | 1609 |
*Close Price adjusted for both dividends and splits