Big Sofa Technologies Group (BST) Share Price

Technology Sector


Date Open High Low Close* Volume
28/04/2020 3.00p 2.55p 2.55p 2.55p 0
27/04/2020 3.00p 2.55p 2.55p 2.55p 0
24/04/2020 3.00p 2.55p 2.55p 2.55p 0
23/04/2020 3.00p 2.55p 0.10p 2.55p 5190540
22/04/2020 3.00p 2.55p 2.55p 2.55p 0
21/04/2020 3.00p 2.55p 2.55p 2.55p 0
20/04/2020 3.00p 2.55p 2.55p 2.55p 0
17/04/2020 3.00p 2.55p 2.55p 2.55p 0
16/04/2020 3.00p 2.55p 2.55p 2.55p 0
15/04/2020 3.00p 2.55p 2.55p 2.55p 0
14/04/2020 3.00p 2.55p 2.55p 2.55p 0
09/04/2020 3.00p 2.55p 2.55p 2.55p 0
08/04/2020 3.00p 2.55p 2.55p 2.55p 0
07/04/2020 3.00p 2.55p 2.55p 2.55p 0
06/04/2020 3.00p 2.55p 2.55p 2.55p 0
03/04/2020 3.00p 2.55p 2.55p 2.55p 0
02/04/2020 3.00p 2.55p 2.55p 2.55p 0
01/04/2020 3.00p 2.55p 2.50p 2.55p 1250000
31/03/2020 3.00p 2.55p 2.55p 2.55p 0
30/03/2020 3.00p 2.55p 2.55p 2.55p 0
27/03/2020 3.00p 2.55p 2.55p 2.55p 0
26/03/2020 3.00p 2.55p 2.55p 2.55p 0
25/03/2020 3.00p 2.55p 2.55p 2.55p 0
24/03/2020 3.00p 2.55p 2.55p 2.55p 0
23/03/2020 3.00p 2.55p 2.55p 2.55p 0
20/03/2020 3.00p 2.55p 2.55p 2.55p 0
19/03/2020 3.00p 2.55p 2.55p 2.55p 0
18/03/2020 3.00p 2.55p 2.55p 2.55p 0
17/03/2020 3.00p 2.55p 2.55p 2.55p 0
16/03/2020 3.00p 2.55p 2.55p 2.55p 0
13/03/2020 3.00p 3.00p 2.53p 2.55p 909398
12/03/2020 3.00p 3.00p 2.81p 3.00p 13428
11/03/2020 3.45p 3.45p 3.00p 3.10p 2077804
10/03/2020 3.80p 3.80p 3.50p 3.50p 386988
09/03/2020 3.75p 3.80p 3.70p 3.80p 70001
06/03/2020 3.85p 3.85p 3.80p 3.80p 0
05/03/2020 3.90p 3.90p 3.80p 3.90p 118915
04/03/2020 3.85p 3.90p 3.83p 3.90p 400000
03/03/2020 3.95p 3.99p 3.80p 3.85p 528624
02/03/2020 3.95p 4.10p 3.92p 3.95p 44166
28/02/2020 4.00p 4.12p 3.98p 3.98p 283525
27/02/2020 4.10p 4.10p 3.98p 4.10p 4059
26/02/2020 4.20p 4.30p 4.00p 4.10p 90029
25/02/2020 4.30p 4.39p 4.00p 4.30p 613774
24/02/2020 4.35p 4.63p 4.22p 4.30p 1829263
21/02/2020 4.10p 4.50p 3.95p 4.35p 6782186
20/02/2020 3.90p 4.10p 3.85p 4.10p 606406
19/02/2020 3.90p 3.90p 3.82p 3.90p 3058
18/02/2020 3.90p 3.95p 3.90p 3.90p 253076
17/02/2020 3.90p 3.95p 3.90p 3.90p 50354
14/02/2020 3.90p 3.95p 3.90p 3.90p 116000
13/02/2020 3.95p 3.95p 3.83p 3.90p 18000
12/02/2020 3.95p 4.06p 3.95p 3.95p 10365
11/02/2020 3.95p 4.00p 3.94p 3.95p 418705
10/02/2020 3.90p 3.95p 3.90p 3.95p 500256
07/02/2020 3.90p 3.91p 3.82p 3.90p 150000
06/02/2020 3.95p 3.95p 3.90p 3.90p 0
05/02/2020 3.95p 3.95p 3.90p 3.95p 231967
04/02/2020 4.00p 4.00p 3.85p 3.95p 750000
03/02/2020 3.85p 4.00p 3.85p 4.00p 274468
31/01/2020 4.05p 4.05p 3.83p 3.85p 2812042
30/01/2020 4.05p 4.05p 4.04p 4.05p 15000
29/01/2020 4.05p 4.05p 4.00p 4.05p 3852
28/01/2020 4.05p 4.05p 4.05p 4.05p 7209
27/01/2020 4.05p 4.07p 4.00p 4.05p 436923
24/01/2020 4.05p 4.05p 4.03p 4.05p 182634
23/01/2020 4.10p 4.10p 4.05p 4.05p 1635
22/01/2020 4.10p 4.10p 4.10p 4.10p 0
21/01/2020 4.10p 4.10p 4.02p 4.10p 647890
20/01/2020 4.15p 4.20p 4.05p 4.10p 125952
17/01/2020 4.15p 4.15p 4.11p 4.15p 100000
16/01/2020 4.30p 4.30p 4.10p 4.25p 142551
15/01/2020 4.30p 4.40p 4.24p 4.30p 70318
14/01/2020 4.30p 4.30p 4.23p 4.30p 272150
13/01/2020 4.30p 4.40p 4.30p 4.30p 149144
10/01/2020 4.35p 4.50p 4.22p 4.30p 281544
09/01/2020 4.15p 4.40p 4.10p 4.35p 1444730
08/01/2020 4.20p 4.28p 4.13p 4.15p 406875
07/01/2020 4.10p 4.20p 4.00p 4.20p 1303370
06/01/2020 4.10p 4.10p 4.00p 4.10p 309726
03/01/2020 4.00p 4.19p 4.00p 4.10p 442963
02/01/2020 3.90p 4.19p 3.90p 4.00p 478918
01/01/2020 3.90p 4.00p 3.90p 3.90p 15000
31/12/2019 3.90p 4.00p 3.90p 3.90p 15000
30/12/2019 3.75p 4.00p 3.75p 3.90p 307564
27/12/2019 3.75p 3.90p 3.75p 3.75p 215261
26/12/2019 3.75p 3.75p 3.75p 3.75p 0
25/12/2019 3.75p 3.75p 3.75p 3.75p 0
24/12/2019 3.75p 3.75p 3.75p 3.75p 0
23/12/2019 3.75p 3.87p 3.69p 3.75p 121862
20/12/2019 3.70p 3.75p 3.55p 3.75p 527781
19/12/2019 3.70p 3.70p 3.60p 3.70p 88
18/12/2019 3.60p 3.85p 3.60p 3.70p 100000
17/12/2019 3.60p 3.60p 3.60p 3.60p 0
16/12/2019 3.60p 3.70p 3.60p 3.60p 75378
13/12/2019 3.60p 3.60p 3.60p 3.60p 75000
12/12/2019 3.60p 3.60p 3.60p 3.60p 2000
11/12/2019 3.60p 3.60p 3.60p 3.60p 74751
10/12/2019 3.60p 3.60p 3.60p 3.60p 0
09/12/2019 3.60p 3.60p 3.60p 3.60p 0
06/12/2019 3.60p 3.63p 3.60p 3.60p 500000
05/12/2019 3.70p 3.70p 3.50p 3.60p 31350
04/12/2019 3.70p 3.70p 3.41p 3.70p 29839
03/12/2019 3.70p 3.70p 3.55p 3.70p 220254
02/12/2019 3.70p 3.70p 3.41p 3.70p 29839
29/11/2019 3.70p 3.74p 3.70p 3.70p 10695
28/11/2019 3.70p 3.70p 3.62p 3.70p 25000
27/11/2019 3.75p 3.75p 3.50p 3.70p 223697
26/11/2019 3.75p 3.75p 3.63p 3.75p 7525
25/11/2019 3.90p 3.90p 3.70p 3.75p 84527
22/11/2019 3.90p 3.90p 3.90p 3.90p 0
21/11/2019 3.90p 3.90p 3.61p 3.90p 101528
20/11/2019 3.90p 3.90p 3.80p 3.90p 1638
19/11/2019 3.90p 3.90p 3.63p 3.90p 108600
18/11/2019 3.90p 3.90p 3.62p 3.90p 180380
15/11/2019 3.90p 3.93p 3.72p 3.90p 210841
14/11/2019 3.90p 3.90p 3.80p 3.90p 26473
13/11/2019 4.05p 4.05p 3.80p 3.90p 262500
12/11/2019 3.95p 4.10p 3.80p 4.05p 332981
11/11/2019 4.05p 4.05p 3.83p 3.95p 213896
08/11/2019 4.05p 4.07p 4.05p 4.05p 10000
07/11/2019 4.10p 4.30p 3.91p 4.05p 55898
06/11/2019 4.15p 4.15p 3.91p 4.10p 400308
05/11/2019 4.15p 4.15p 4.02p 4.15p 100380
04/11/2019 4.15p 4.21p 4.14p 4.15p 298142
01/11/2019 4.15p 4.24p 4.02p 4.15p 745485
31/10/2019 4.20p 4.60p 4.10p 4.15p 1083890
30/10/2019 3.95p 4.02p 3.86p 3.95p 97352
29/10/2019 3.95p 3.95p 3.95p 3.95p 0
28/10/2019 3.95p 4.02p 3.95p 3.95p 31930
25/10/2019 3.95p 4.02p 3.83p 3.95p 34751
24/10/2019 3.95p 4.10p 3.95p 3.95p 2000
23/10/2019 3.95p 3.95p 3.95p 3.95p 0
22/10/2019 3.95p 3.95p 3.87p 3.95p 250000
21/10/2019 3.95p 4.06p 3.95p 3.95p 3010000
18/10/2019 4.10p 4.15p 3.95p 3.95p 656309
17/10/2019 4.05p 4.10p 3.91p 4.10p 458583
16/10/2019 4.00p 4.09p 4.00p 4.05p 38231
15/10/2019 4.00p 4.09p 3.91p 4.00p 166502
14/10/2019 3.95p 4.10p 3.95p 4.00p 48496
11/10/2019 3.90p 4.10p 3.89p 3.95p 349912
10/10/2019 4.00p 4.04p 3.81p 3.90p 375234
09/10/2019 4.05p 4.05p 3.90p 4.00p 73544
08/10/2019 4.10p 4.10p 4.00p 4.10p 15000
07/10/2019 4.15p 4.30p 4.06p 4.10p 294379
04/10/2019 4.35p 4.35p 4.10p 4.20p 388080
03/10/2019 4.40p 4.49p 4.26p 4.35p 399505
02/10/2019 4.50p 4.60p 4.20p 4.40p 726666
01/10/2019 4.25p 4.50p 4.00p 4.50p 8353147
30/09/2019 4.20p 4.40p 4.00p 4.25p 1191165
27/09/2019 4.00p 4.38p 4.00p 4.25p 1263343
26/09/2019 4.00p 4.10p 4.00p 4.00p 4780574
25/09/2019 3.95p 4.02p 3.80p 3.95p 273246
24/09/2019 3.95p 3.95p 3.81p 3.95p 2562783
23/09/2019 4.15p 4.15p 3.95p 3.95p 268868
20/09/2019 4.30p 4.30p 3.90p 4.15p 354710
19/09/2019 4.30p 4.30p 4.30p 4.30p 0
18/09/2019 4.45p 4.45p 4.11p 4.30p 120000
17/09/2019 4.45p 4.45p 4.21p 4.45p 76000
16/09/2019 4.45p 4.59p 4.10p 4.45p 365497
13/09/2019 4.40p 4.59p 4.40p 4.45p 10850
12/09/2019 4.35p 4.50p 4.26p 4.35p 429722
11/09/2019 4.25p 4.48p 4.16p 4.35p 312000
10/09/2019 4.20p 4.48p 4.10p 4.25p 105387
09/09/2019 4.10p 4.35p 4.10p 4.20p 519733
06/09/2019 3.70p 4.16p 3.70p 4.10p 1265000
05/09/2019 3.75p 3.75p 3.58p 3.70p 375000
04/09/2019 3.75p 3.75p 3.70p 3.75p 25000
03/09/2019 3.75p 3.75p 3.55p 3.75p 50000
02/09/2019 3.75p 3.75p 3.58p 3.75p 2611
30/08/2019 3.75p 3.75p 3.55p 3.75p 38462
29/08/2019 3.75p 4.00p 3.50p 3.75p 558256
28/08/2019 3.75p 3.76p 3.53p 3.75p 864642
27/08/2019 3.75p 3.90p 3.65p 3.75p 17473
23/08/2019 3.65p 3.80p 3.65p 3.75p 150000
22/08/2019 3.65p 3.75p 3.52p 3.52p 344942
21/08/2019 4.00p 4.00p 3.55p 3.65p 252590
20/08/2019 4.20p 4.20p 3.80p 4.00p 90341
19/08/2019 4.20p 4.24p 4.02p 4.20p 208558
16/08/2019 4.20p 4.20p 4.08p 4.20p 91445
15/08/2019 4.20p 4.24p 4.10p 4.20p 104333
14/08/2019 4.20p 4.20p 4.10p 4.20p 21000
13/08/2019 4.20p 4.30p 4.20p 4.20p 257325
12/08/2019 4.20p 4.20p 4.02p 4.20p 5000
09/08/2019 4.20p 4.20p 4.02p 4.20p 14527
08/08/2019 4.20p 4.20p 4.20p 4.20p 0
07/08/2019 4.20p 4.20p 4.20p 4.20p 0
06/08/2019 4.20p 4.25p 4.20p 4.20p 0
05/08/2019 4.30p 4.30p 4.20p 4.25p 30479
02/08/2019 4.30p 4.30p 4.30p 4.30p 0
01/08/2019 4.30p 4.30p 4.30p 4.30p 0
31/07/2019 4.30p 4.30p 4.25p 4.30p 4705
30/07/2019 4.30p 4.30p 4.22p 4.30p 151115
29/07/2019 4.30p 4.40p 4.22p 4.30p 279875
26/07/2019 4.30p 4.30p 4.30p 4.30p 0
25/07/2019 4.30p 4.30p 4.11p 4.30p 20828
24/07/2019 4.30p 4.30p 4.28p 4.30p 40619
23/07/2019 4.30p 4.30p 4.30p 4.30p 0
22/07/2019 4.30p 4.30p 4.30p 4.30p 0
19/07/2019 4.30p 4.30p 4.21p 4.30p 59132

*Close Price adjusted for both dividends and splits