Bidstack Group (BIDS) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bidstack Group

Date Open High Low Close* Volume
22/04/2024 0.22p 0.23p 0.23p 0.23p 0
19/04/2024 0.22p 0.23p 0.23p 0.23p 0
18/04/2024 0.22p 0.23p 0.23p 0.23p 0
17/04/2024 0.22p 0.23p 0.23p 0.23p 0
16/04/2024 0.22p 0.23p 0.23p 0.23p 0
15/04/2024 0.22p 0.23p 0.23p 0.23p 0
12/04/2024 0.22p 0.23p 0.23p 0.23p 0
11/04/2024 0.22p 0.23p 0.23p 0.23p 0
10/04/2024 0.22p 0.23p 0.23p 0.23p 0
09/04/2024 0.22p 0.23p 0.23p 0.23p 0
08/04/2024 0.22p 0.23p 0.23p 0.23p 0
05/04/2024 0.22p 0.23p 0.23p 0.23p 0
04/04/2024 0.22p 0.23p 0.23p 0.23p 0
03/04/2024 0.22p 0.23p 0.23p 0.23p 0
02/04/2024 0.22p 0.23p 0.23p 0.23p 0
28/03/2024 0.22p 0.23p 0.23p 0.23p 0
27/03/2024 0.22p 0.23p 0.23p 0.23p 0
26/03/2024 0.22p 0.23p 0.23p 0.23p 0
25/03/2024 0.22p 0.23p 0.23p 0.23p 0
22/03/2024 0.22p 0.23p 0.23p 0.23p 0
21/03/2024 0.22p 0.23p 0.23p 0.23p 0
20/03/2024 0.22p 0.23p 0.22p 0.23p 0
19/03/2024 0.22p 0.23p 0.23p 0.23p 0
18/03/2024 0.22p 0.23p 0.23p 0.23p 0
15/03/2024 0.22p 0.23p 0.23p 0.23p 0
14/03/2024 0.22p 0.23p 0.23p 0.23p 0
13/03/2024 0.22p 0.23p 0.23p 0.23p 0
12/03/2024 0.22p 0.23p 0.23p 0.23p 0
11/03/2024 0.22p 0.23p 0.23p 0.23p 0
08/03/2024 0.22p 0.24p 0.20p 0.23p 2617649
07/03/2024 0.22p 0.23p 0.20p 0.22p 4506670
06/03/2024 0.22p 0.23p 0.20p 0.22p 1900437
05/03/2024 0.21p 0.23p 0.20p 0.22p 4511244
04/03/2024 0.20p 0.22p 0.18p 0.21p 9552825
01/03/2024 0.23p 0.25p 0.19p 0.20p 7784420
29/02/2024 0.23p 0.25p 0.20p 0.23p 2135369
28/02/2024 0.23p 0.23p 0.20p 0.23p 286947
27/02/2024 0.23p 0.25p 0.20p 0.23p 2470845
26/02/2024 0.23p 0.24p 0.21p 0.23p 2846106
23/02/2024 0.23p 0.25p 0.20p 0.23p 3387749
22/02/2024 0.20p 0.25p 0.20p 0.23p 2503288
21/02/2024 0.20p 0.23p 0.20p 0.20p 270105
20/02/2024 0.23p 0.25p 0.20p 0.20p 2129737
19/02/2024 0.20p 0.25p 0.20p 0.23p 3597979
16/02/2024 0.20p 0.23p 0.18p 0.20p 4767437
15/02/2024 0.23p 0.25p 0.15p 0.23p 6550655
14/02/2024 0.23p 0.25p 0.20p 0.23p 1556116
13/02/2024 0.23p 0.23p 0.21p 0.23p 2739977
12/02/2024 0.23p 0.25p 0.20p 0.23p 2373368
09/02/2024 0.23p 0.23p 0.20p 0.23p 1055548
08/02/2024 0.20p 0.25p 0.20p 0.23p 8056536
07/02/2024 0.20p 0.24p 0.19p 0.20p 4171074
06/02/2024 0.20p 0.25p 0.18p 0.20p 21858372
05/02/2024 0.35p 0.35p 0.15p 0.20p 64055960
02/02/2024 0.53p 0.60p 0.50p 0.55p 5585466
01/02/2024 0.52p 0.60p 0.50p 0.53p 19384028
31/01/2024 0.43p 0.53p 0.40p 0.52p 9109787
30/01/2024 0.45p 0.50p 0.40p 0.43p 7037407
29/01/2024 0.48p 0.50p 0.39p 0.45p 16440723
26/01/2024 0.55p 0.55p 0.44p 0.48p 16240862
25/01/2024 0.55p 0.60p 0.50p 0.55p 790885
24/01/2024 0.55p 0.60p 0.50p 0.55p 1418274
23/01/2024 0.60p 0.65p 0.50p 0.55p 5986818
22/01/2024 0.58p 0.70p 0.55p 0.60p 39466400
19/01/2024 0.60p 0.65p 0.50p 0.50p 35150356
18/01/2024 0.60p 0.62p 0.55p 0.60p 7622519
17/01/2024 0.63p 0.65p 0.55p 0.60p 1492153
16/01/2024 0.60p 0.65p 0.55p 0.63p 6638707
15/01/2024 0.60p 0.65p 0.55p 0.60p 1385173
12/01/2024 0.60p 0.65p 0.55p 0.60p 5678563
11/01/2024 0.65p 0.70p 0.55p 0.60p 11644648
10/01/2024 0.73p 0.80p 0.60p 0.65p 4942537
09/01/2024 0.63p 0.85p 0.55p 0.75p 20286738
08/01/2024 0.65p 0.70p 0.55p 0.63p 2166884
05/01/2024 0.65p 0.70p 0.60p 0.65p 2576787
04/01/2024 0.58p 0.65p 0.50p 0.65p 3651871
03/01/2024 0.58p 0.65p 0.50p 0.58p 3010187
02/01/2024 0.55p 0.65p 0.50p 0.58p 3969260
29/12/2023 0.58p 0.60p 0.50p 0.55p 5831741
28/12/2023 0.55p 0.65p 0.50p 0.58p 11974651
27/12/2023 0.75p 0.82p 0.50p 0.60p 18983034
22/12/2023 0.48p 0.90p 0.40p 0.75p 68125704
21/12/2023 0.33p 0.35p 0.30p 0.33p 1016411
20/12/2023 0.33p 0.35p 0.30p 0.33p 2253850
19/12/2023 0.33p 0.35p 0.30p 0.33p 3066359
18/12/2023 0.33p 0.35p 0.30p 0.33p 4745571
15/12/2023 0.33p 0.35p 0.30p 0.33p 5085709
14/12/2023 0.33p 0.35p 0.30p 0.33p 1630097
13/12/2023 0.33p 0.35p 0.30p 0.33p 869745
12/12/2023 0.28p 0.39p 0.25p 0.33p 9554662
11/12/2023 0.28p 0.30p 0.25p 0.28p 984577
08/12/2023 0.28p 0.30p 0.25p 0.28p 1680632
07/12/2023 0.28p 0.30p 0.26p 0.28p 2272474
06/12/2023 0.33p 0.35p 0.25p 0.28p 8853514
05/12/2023 0.33p 0.35p 0.30p 0.33p 733232
04/12/2023 0.35p 0.37p 0.30p 0.33p 4033606
01/12/2023 0.38p 0.40p 0.32p 0.35p 817419
30/11/2023 0.38p 0.40p 0.35p 0.38p 2471346
29/11/2023 0.38p 0.45p 0.35p 0.38p 2631171
28/11/2023 0.40p 0.43p 0.35p 0.38p 3258171
27/11/2023 0.45p 0.50p 0.35p 0.40p 11157165
24/11/2023 0.33p 0.65p 0.30p 0.45p 69980008
23/11/2023 0.30p 0.38p 0.28p 0.32p 19119424
22/11/2023 0.27p 0.32p 0.25p 0.32p 9384277
21/11/2023 0.24p 0.28p 0.22p 0.27p 7792563
20/11/2023 0.23p 0.25p 0.22p 0.24p 5247049
17/11/2023 0.23p 0.25p 0.20p 0.23p 8585714
16/11/2023 0.23p 0.25p 0.21p 0.23p 2748431
15/11/2023 0.24p 0.25p 0.22p 0.24p 3449022
14/11/2023 0.24p 0.25p 0.22p 0.24p 1232414
13/11/2023 0.24p 0.25p 0.22p 0.24p 2089346
10/11/2023 0.24p 0.25p 0.23p 0.24p 2434580
09/11/2023 0.24p 0.25p 0.23p 0.24p 1490704
08/11/2023 0.26p 0.26p 0.24p 0.24p 2421666
07/11/2023 0.26p 0.27p 0.25p 0.26p 945641
06/11/2023 0.27p 0.28p 0.25p 0.26p 7823033
03/11/2023 0.26p 0.28p 0.25p 0.27p 4276275
02/11/2023 0.26p 0.27p 0.26p 0.26p 2326453
01/11/2023 0.27p 0.29p 0.25p 0.26p 2035304
31/10/2023 0.26p 0.29p 0.25p 0.27p 4471505
30/10/2023 0.26p 0.27p 0.24p 0.26p 747525
27/10/2023 0.25p 0.26p 0.23p 0.25p 3453845
26/10/2023 0.25p 0.26p 0.23p 0.25p 2462663
25/10/2023 0.23p 0.27p 0.22p 0.25p 4854531
24/10/2023 0.23p 0.24p 0.20p 0.23p 2861999
23/10/2023 0.24p 0.25p 0.20p 0.23p 3292035
20/10/2023 0.24p 0.27p 0.23p 0.26p 15567474
19/10/2023 0.33p 0.35p 0.22p 0.24p 44788116
18/10/2023 0.22p 0.35p 0.21p 0.34p 38163876
17/10/2023 0.22p 0.23p 0.20p 0.22p 3598915
16/10/2023 0.23p 0.25p 0.20p 0.22p 12050598
13/10/2023 0.28p 0.30p 0.20p 0.25p 55119320
12/10/2023 0.28p 0.30p 0.25p 0.28p 1649044
11/10/2023 0.29p 0.31p 0.27p 0.28p 4314725
10/10/2023 0.28p 0.30p 0.27p 0.29p 5515099
09/10/2023 0.28p 0.30p 0.25p 0.28p 4807515
06/10/2023 0.28p 0.30p 0.25p 0.28p 2865195
05/10/2023 0.28p 0.30p 0.25p 0.28p 6649766
04/10/2023 0.26p 0.30p 0.23p 0.28p 14204798
03/10/2023 0.29p 0.30p 0.25p 0.26p 9286354
02/10/2023 0.29p 0.33p 0.27p 0.29p 11916303
29/09/2023 0.50p 0.50p 0.25p 0.29p 109404456
28/09/2023 0.63p 0.65p 0.60p 0.63p 2123299
27/09/2023 0.68p 0.70p 0.60p 0.63p 2348337
26/09/2023 0.68p 0.70p 0.65p 0.68p 1143478
25/09/2023 0.68p 0.68p 0.65p 0.68p 738047
22/09/2023 0.68p 0.70p 0.65p 0.68p 3284667
21/09/2023 0.68p 0.70p 0.65p 0.68p 2951871
20/09/2023 0.68p 0.70p 0.61p 0.68p 1320452
19/09/2023 0.68p 0.70p 0.65p 0.68p 1005467
18/09/2023 0.73p 0.75p 0.65p 0.68p 6516257
15/09/2023 0.75p 0.80p 0.70p 0.73p 1755485
14/09/2023 0.73p 0.80p 0.70p 0.75p 2440840
13/09/2023 0.78p 0.80p 0.70p 0.73p 1519102
12/09/2023 0.80p 0.80p 0.75p 0.78p 2041035
11/09/2023 0.80p 0.85p 0.75p 0.80p 2731247
08/09/2023 0.78p 0.85p 0.70p 0.80p 1111185
07/09/2023 0.75p 0.80p 0.70p 0.78p 11305773
06/09/2023 0.75p 0.80p 0.70p 0.75p 1397688
05/09/2023 0.78p 0.80p 0.70p 0.75p 630938
04/09/2023 0.80p 0.85p 0.72p 0.78p 547876
01/09/2023 0.80p 0.85p 0.75p 0.80p 381112
31/08/2023 0.83p 0.91p 0.75p 0.80p 1571111
30/08/2023 0.80p 0.90p 0.75p 0.83p 4802776
29/08/2023 0.75p 0.80p 0.70p 0.75p 1760293
25/08/2023 0.75p 0.80p 0.74p 0.75p 258549
24/08/2023 0.75p 0.82p 0.70p 0.75p 2273812
23/08/2023 0.75p 0.80p 0.70p 0.75p 80554
22/08/2023 0.75p 0.81p 0.71p 0.75p 2369688
21/08/2023 0.75p 0.80p 0.70p 0.75p 1203276
18/08/2023 0.75p 0.78p 0.70p 0.75p 5137814
17/08/2023 0.78p 0.80p 0.72p 0.75p 8389593
16/08/2023 0.78p 0.80p 0.75p 0.78p 690033
15/08/2023 0.80p 0.82p 0.75p 0.78p 2119256
14/08/2023 0.80p 0.80p 0.77p 0.80p 1927598
11/08/2023 0.80p 0.81p 0.76p 0.80p 1293985
10/08/2023 0.85p 0.90p 0.76p 0.80p 3282334
09/08/2023 0.85p 0.85p 0.80p 0.85p 345670
08/08/2023 0.90p 0.90p 0.80p 0.85p 2612870
07/08/2023 0.80p 0.95p 0.75p 0.90p 7556612
04/08/2023 0.80p 0.82p 0.75p 0.80p 1480397
03/08/2023 0.83p 0.84p 0.77p 0.80p 935164
02/08/2023 0.85p 0.90p 0.75p 0.83p 1114574
01/08/2023 0.85p 0.87p 0.80p 0.85p 1319232
31/07/2023 0.85p 0.90p 0.80p 0.85p 2325125
28/07/2023 0.85p 0.90p 0.80p 0.85p 892227
27/07/2023 0.85p 0.88p 0.80p 0.85p 1282335
26/07/2023 0.85p 0.85p 0.80p 0.85p 2907240
25/07/2023 0.85p 0.90p 0.80p 0.85p 1171116
24/07/2023 0.85p 0.90p 0.80p 0.85p 833146
21/07/2023 0.83p 0.90p 0.82p 0.85p 419132
20/07/2023 0.83p 0.85p 0.80p 0.83p 846027
19/07/2023 0.85p 0.85p 0.80p 0.83p 1321565
18/07/2023 0.88p 0.90p 0.81p 0.85p 4499105
17/07/2023 0.88p 0.95p 0.85p 0.90p 3020740
14/07/2023 0.93p 0.95p 0.85p 0.88p 8543060
13/07/2023 0.85p 1.05p 0.83p 0.93p 15748851
12/07/2023 0.80p 0.90p 0.78p 0.85p 5299899
11/07/2023 0.78p 0.84p 0.70p 0.79p 10822457
10/07/2023 0.83p 0.85p 0.75p 0.78p 4009533

*Close Price adjusted for both dividends and splits