Bidstack Group (BIDS) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
20/03/2013 3,943.11p 3,943.11p 3,732.81p 3,943.11p 22
19/03/2013 3,680.23p 3,943.11p 3,680.23p 3,943.11p 77
18/03/2013 3,767.86p 3,943.11p 3,680.23p 3,680.23p 0
15/03/2013 3,943.11p 3,943.11p 3,697.76p 3,767.86p 35
14/03/2013 4,030.73p 4,030.73p 3,855.48p 3,943.11p 9
13/03/2013 4,118.36p 4,118.36p 3,855.48p 4,030.73p 47
12/03/2013 4,118.36p 4,731.73p 3,873.01p 4,118.36p 0
11/03/2013 4,118.36p 4,731.73p 3,873.01p 4,118.36p 0
08/03/2013 4,118.36p 4,731.73p 3,873.01p 4,118.36p 3
07/03/2013 4,205.98p 4,538.95p 3,855.48p 4,118.36p 171
06/03/2013 3,855.48p 4,013.21p 3,540.03p 3,767.86p 178
05/03/2013 3,855.48p 3,855.48p 3,820.43p 3,855.48p 0
04/03/2013 3,855.48p 3,855.48p 3,820.43p 3,855.48p 41
01/03/2013 3,855.48p 3,855.48p 3,820.43p 3,855.48p 6
28/02/2013 3,855.48p 3,855.48p 3,785.38p 3,855.48p 8
27/02/2013 3,855.48p 3,855.48p 3,802.91p 3,855.48p 22
26/02/2013 3,855.48p 3,855.48p 3,785.38p 3,855.48p 60
25/02/2013 3,855.48p 3,855.48p 3,785.38p 3,855.48p 3
22/02/2013 3,855.48p 4,170.93p 3,715.28p 3,855.48p 108
21/02/2013 3,855.48p 4,132.38p 3,715.28p 3,855.48p 0
20/02/2013 3,855.48p 4,132.38p 3,715.28p 3,855.48p 7
19/02/2013 3,855.48p 3,855.48p 3,680.23p 3,855.48p 9
18/02/2013 4,030.73p 4,135.88p 3,855.48p 3,855.48p 47
15/02/2013 4,030.73p 4,135.88p 4,030.73p 4,030.73p 12
14/02/2013 4,030.73p 4,135.88p 3,925.58p 4,030.73p 19
13/02/2013 4,030.73p 4,135.88p 3,925.58p 4,030.73p 26
12/02/2013 4,030.73p 4,170.93p 4,030.73p 4,030.73p 2
11/02/2013 4,030.73p 4,170.93p 4,030.73p 4,030.73p 24
08/02/2013 4,030.73p 4,170.93p 3,873.01p 4,030.73p 0
07/02/2013 4,030.73p 4,170.93p 3,873.01p 4,030.73p 45
06/02/2013 4,205.98p 4,205.98p 4,030.73p 4,030.73p 71
05/02/2013 4,205.98p 4,346.18p 4,127.12p 4,205.98p 136
04/02/2013 4,205.98p 4,346.18p 4,205.98p 4,205.98p 16
01/02/2013 4,205.98p 4,346.18p 4,083.31p 4,205.98p 247
31/01/2013 4,205.98p 4,205.98p 4,083.31p 4,205.98p 16
30/01/2013 4,205.98p 4,205.98p 4,083.31p 4,205.98p 3
29/01/2013 4,205.98p 4,311.13p 4,205.98p 4,205.98p 7
28/01/2013 4,293.60p 4,416.28p 4,205.98p 4,205.98p 350
25/01/2013 4,293.60p 4,342.67p 4,241.03p 4,293.60p 13
24/01/2013 4,381.23p 4,381.23p 4,214.74p 4,293.60p 128
23/01/2013 4,381.23p 4,486.38p 4,251.54p 4,381.23p 6
22/01/2013 3,855.48p 4,547.72p 3,855.48p 4,381.23p 560
21/01/2013 3,855.48p 4,051.76p 3,540.03p 3,855.48p 157
18/01/2013 4,205.98p 4,205.98p 3,154.48p 3,855.48p 271
17/01/2013 4,381.23p 4,451.33p 4,205.98p 4,205.98p 221
16/01/2013 4,381.23p 4,381.23p 4,363.70p 4,381.23p 28
15/01/2013 4,381.23p 4,451.33p 4,276.08p 4,381.23p 130
14/01/2013 4,293.60p 4,731.73p 4,205.98p 4,381.23p 428
11/01/2013 4,205.98p 4,342.67p 4,100.83p 4,293.60p 114
10/01/2013 3,943.11p 4,205.98p 3,627.66p 4,205.98p 47
09/01/2013 3,943.11p 4,381.23p 3,504.98p 3,943.11p 250
08/01/2013 3,943.11p 3,943.11p 3,189.53p 3,329.73p 486
07/01/2013 3,943.11p 3,943.11p 3,925.58p 3,943.11p 31
04/01/2013 4,468.85p 4,468.85p 3,504.98p 3,943.11p 88
03/01/2013 4,468.85p 4,468.85p 4,311.13p 4,468.85p 0
02/01/2013 4,381.23p 4,468.85p 4,311.13p 4,468.85p 2
31/12/2012 4,381.23p 4,521.43p 4,381.23p 4,381.23p 8
28/12/2012 4,556.48p 4,556.48p 4,205.98p 4,556.48p 0
27/12/2012 4,556.48p 4,556.48p 4,205.98p 4,556.48p 4
24/12/2012 4,556.48p 4,556.48p 4,205.98p 4,556.48p 7
21/12/2012 4,556.48p 4,556.48p 4,205.98p 4,556.48p 3
20/12/2012 4,556.48p 4,556.48p 4,223.51p 4,556.48p 26
19/12/2012 4,556.48p 4,556.48p 4,381.23p 4,556.48p 7
18/12/2012 4,556.48p 4,556.48p 4,205.98p 4,556.48p 0
17/12/2012 4,731.73p 4,731.73p 4,205.98p 4,556.48p 16
14/12/2012 4,731.73p 4,731.73p 4,223.51p 4,731.73p 0
13/12/2012 4,731.73p 4,731.73p 4,223.51p 4,731.73p 3
12/12/2012 4,731.73p 4,731.73p 4,205.98p 4,731.73p 28
11/12/2012 4,731.73p 4,731.73p 4,223.51p 4,731.73p 15
10/12/2012 4,731.73p 4,731.73p 4,205.98p 4,731.73p 62
07/12/2012 4,731.73p 4,731.73p 4,556.48p 4,731.73p 0
06/12/2012 4,556.48p 4,731.73p 4,556.48p 4,731.73p 0
05/12/2012 4,731.73p 4,731.73p 4,556.48p 4,731.73p 0
04/12/2012 4,731.73p 4,731.73p 4,556.48p 4,731.73p 4
03/12/2012 4,819.35p 4,819.35p 4,205.98p 4,731.73p 2
30/11/2012 4,819.35p 4,819.35p 4,556.48p 4,819.35p 5
29/11/2012 4,819.35p 4,819.35p 4,381.23p 4,819.35p 37
28/11/2012 4,819.35p 4,819.35p 4,381.23p 4,819.35p 18
27/11/2012 4,819.35p 4,819.35p 4,381.23p 4,819.35p 0
26/11/2012 4,819.35p 4,819.35p 4,381.23p 4,819.35p 0
23/11/2012 4,819.35p 4,819.35p 4,381.23p 4,819.35p 0
22/11/2012 4,819.35p 5,257.47p 4,381.23p 4,819.35p 0
21/11/2012 5,257.47p 5,257.47p 4,381.23p 4,819.35p 31
20/11/2012 5,257.47p 5,432.72p 4,906.98p 5,257.47p 0
19/11/2012 5,432.72p 5,432.72p 4,906.98p 5,257.47p 53
16/11/2012 5,432.72p 5,432.72p 5,257.47p 5,432.72p 0
15/11/2012 5,432.72p 5,432.72p 5,257.47p 5,432.72p 0
14/11/2012 5,432.72p 5,432.72p 5,257.47p 5,432.72p 0
13/11/2012 5,432.72p 5,432.72p 5,310.05p 5,432.72p 0
12/11/2012 5,432.72p 5,432.72p 5,310.05p 5,432.72p 24
09/11/2012 5,432.72p 5,432.72p 5,327.57p 5,432.72p 3
08/11/2012 5,607.97p 5,607.97p 5,257.47p 5,432.72p 23
07/11/2012 5,607.97p 5,607.97p 5,432.72p 5,607.97p 23
06/11/2012 5,607.97p 5,607.97p 5,257.47p 5,607.97p 37
05/11/2012 5,695.60p 5,695.60p 5,292.53p 5,607.97p 1
02/11/2012 5,607.97p 5,607.97p 5,257.47p 5,607.97p 103
01/11/2012 5,607.97p 5,730.65p 5,502.82p 5,607.97p 9
31/10/2012 5,607.97p 5,607.97p 5,502.82p 5,607.97p 0
30/10/2012 5,607.97p 5,607.97p 5,502.82p 5,607.97p 26
29/10/2012 5,607.97p 5,607.97p 5,257.47p 5,607.97p 12
26/10/2012 5,607.97p 5,607.97p 5,292.53p 5,607.97p 4
25/10/2012 5,607.97p 5,607.97p 5,537.87p 5,607.97p 13
24/10/2012 5,607.97p 5,607.97p 5,257.47p 5,607.97p 0
23/10/2012 5,607.97p 5,607.97p 5,257.47p 5,607.97p 0
22/10/2012 5,607.97p 5,607.97p 5,257.47p 5,607.97p 23
19/10/2012 5,607.97p 5,607.97p 5,537.87p 5,607.97p 21
18/10/2012 5,607.97p 5,607.97p 5,257.47p 5,607.97p 17
17/10/2012 5,870.85p 5,870.85p 5,012.13p 5,607.97p 185
16/10/2012 5,870.85p 5,870.85p 5,643.02p 5,870.85p 16
15/10/2012 5,870.85p 6,308.97p 5,643.02p 5,870.85p 5
12/10/2012 5,870.85p 5,870.85p 5,835.80p 5,870.85p 57
11/10/2012 5,870.85p 5,870.85p 5,643.02p 5,870.85p 15
10/10/2012 5,870.85p 5,949.71p 5,870.85p 5,870.85p 39
09/10/2012 5,695.60p 6,046.10p 5,607.97p 5,870.85p 541
08/10/2012 5,695.60p 5,721.89p 5,432.72p 5,695.60p 141
05/10/2012 5,695.60p 5,720.13p 5,362.62p 5,695.60p 248
04/10/2012 5,695.60p 5,739.41p 5,695.60p 5,695.60p 68
03/10/2012 5,695.60p 5,958.47p 5,432.72p 5,695.60p 256
02/10/2012 5,695.60p 5,783.22p 5,432.72p 5,695.60p 49
01/10/2012 5,695.60p 6,130.22p 5,292.53p 5,695.60p 383
28/09/2012 4,994.60p 5,888.37p 4,994.60p 5,695.60p 463
27/09/2012 4,994.60p 5,253.97p 4,731.73p 4,994.60p 369
26/09/2012 4,994.60p 5,222.43p 4,766.78p 4,994.60p 39
25/09/2012 4,994.60p 4,994.60p 4,766.78p 4,994.60p 1
24/09/2012 4,994.60p 5,152.33p 4,906.98p 4,994.60p 171
21/09/2012 4,994.60p 4,994.60p 4,749.25p 4,994.60p 39
20/09/2012 5,169.85p 5,173.36p 4,749.25p 4,994.60p 258
19/09/2012 4,994.60p 5,169.85p 4,906.98p 5,169.85p 225
18/09/2012 4,819.35p 4,994.60p 4,736.99p 4,994.60p 128
17/09/2012 4,819.35p 4,871.93p 4,626.58p 4,819.35p 21
14/09/2012 4,819.35p 4,819.35p 4,731.73p 4,819.35p 0
13/09/2012 4,819.35p 4,819.35p 4,731.73p 4,819.35p 1
12/09/2012 4,819.35p 4,871.93p 4,819.35p 4,819.35p 0
11/09/2012 4,819.35p 4,871.93p 4,819.35p 4,819.35p 0
10/09/2012 4,819.35p 4,871.93p 4,819.35p 4,819.35p 0
07/09/2012 4,819.35p 4,871.93p 4,819.35p 4,819.35p 0
06/09/2012 4,819.35p 4,871.93p 4,819.35p 4,819.35p 0
05/09/2012 4,819.35p 4,871.93p 4,819.35p 4,819.35p 1
04/09/2012 4,819.35p 4,819.35p 4,381.23p 4,819.35p 0
03/09/2012 4,819.35p 4,819.35p 4,381.23p 4,819.35p 99
31/08/2012 4,819.35p 4,819.35p 4,696.68p 4,819.35p 18
30/08/2012 4,644.10p 4,906.98p 4,644.10p 4,819.35p 276
29/08/2012 4,644.10p 4,644.10p 4,626.58p 4,644.10p 0
28/08/2012 4,644.10p 4,644.10p 4,626.58p 4,644.10p 43
24/08/2012 4,644.10p 4,644.10p 4,574.00p 4,644.10p 46
23/08/2012 4,731.73p 4,731.73p 4,574.00p 4,644.10p 14
22/08/2012 4,731.73p 4,871.93p 4,626.58p 4,731.73p 14
21/08/2012 4,468.85p 4,906.98p 4,468.85p 4,731.73p 317
20/08/2012 4,468.85p 4,468.85p 4,381.23p 4,468.85p 0
17/08/2012 4,468.85p 4,468.85p 4,381.23p 4,468.85p 4
16/08/2012 4,556.48p 4,556.48p 4,291.85p 4,468.85p 14
15/08/2012 4,556.48p 4,556.48p 4,381.23p 4,556.48p 0
14/08/2012 4,556.48p 4,556.48p 4,381.23p 4,556.48p 0
13/08/2012 4,556.48p 4,556.48p 4,381.23p 4,556.48p 14
10/08/2012 4,556.48p 4,556.48p 4,318.49p 4,556.48p 11
09/08/2012 4,556.48p 4,556.48p 4,381.23p 4,556.48p 0
08/08/2012 4,556.48p 4,556.48p 4,381.23p 4,556.48p 0
07/08/2012 4,556.48p 4,556.48p 4,381.23p 4,556.48p 0
06/08/2012 4,556.48p 4,556.48p 4,381.23p 4,556.48p 52
03/08/2012 4,556.48p 4,556.48p 4,486.38p 4,556.48p 0
02/08/2012 4,556.48p 4,556.48p 4,486.38p 4,556.48p 29
01/08/2012 4,556.48p 4,556.48p 4,381.23p 4,556.48p 0
31/07/2012 4,556.48p 4,556.48p 4,381.23p 4,556.48p 0
30/07/2012 4,556.48p 4,556.48p 4,381.23p 4,556.48p 14
27/07/2012 4,556.48p 4,556.48p 4,398.75p 4,556.48p 0
26/07/2012 4,556.48p 4,556.48p 4,398.75p 4,556.48p 0
25/07/2012 4,556.48p 4,556.48p 4,398.75p 4,556.48p 0
24/07/2012 4,556.48p 4,556.48p 4,398.75p 4,556.48p 0
23/07/2012 4,556.48p 4,556.48p 4,495.14p 4,556.48p 17
20/07/2012 5,257.47p 5,257.47p 4,486.38p 4,556.48p 173
19/07/2012 5,257.47p 5,257.47p 4,731.73p 5,257.47p 0
18/07/2012 5,257.47p 5,257.47p 4,731.73p 5,257.47p 14
17/07/2012 5,257.47p 5,695.60p 5,257.47p 5,257.47p 0
16/07/2012 5,695.60p 5,695.60p 5,257.47p 5,257.47p 161
13/07/2012 5,607.97p 5,607.97p 5,117.28p 5,607.97p 0
12/07/2012 5,607.97p 5,607.97p 5,117.28p 5,607.97p 21
11/07/2012 5,607.97p 5,607.97p 5,099.75p 5,607.97p 0
10/07/2012 5,607.97p 5,607.97p 5,099.75p 5,607.97p 10
09/07/2012 5,695.60p 5,958.47p 4,731.73p 5,607.97p 207
06/07/2012 5,520.35p 6,028.57p 5,169.85p 5,695.60p 182
05/07/2012 4,819.35p 6,028.57p 4,819.35p 5,520.35p 19
04/07/2012 4,819.35p 4,819.35p 4,696.68p 4,819.35p 0
03/07/2012 4,819.35p 5,222.43p 4,819.35p 4,819.35p 86
02/07/2012 4,819.35p 4,871.93p 4,819.35p 4,819.35p 3
29/06/2012 4,819.35p 4,819.35p 4,661.63p 4,819.35p 21
28/06/2012 4,819.35p 4,968.31p 4,696.68p 4,819.35p 0
27/06/2012 4,819.35p 4,968.31p 4,696.68p 4,819.35p 0
26/06/2012 4,819.35p 4,968.31p 4,696.68p 4,819.35p 3
25/06/2012 4,994.60p 5,257.47p 4,638.85p 4,819.35p 0
22/06/2012 4,994.60p 4,994.60p 4,638.85p 4,994.60p 46
21/06/2012 4,994.60p 5,350.36p 4,994.60p 4,994.60p 0
20/06/2012 4,994.60p 5,350.36p 4,994.60p 4,994.60p 15
19/06/2012 5,257.47p 5,257.47p 4,479.37p 4,994.60p 6
18/06/2012 5,257.47p 5,257.47p 4,458.34p 5,257.47p 26
15/06/2012 5,257.47p 5,257.47p 4,416.28p 5,257.47p 27
14/06/2012 5,257.47p 5,257.47p 4,398.75p 5,257.47p 0
13/06/2012 5,257.47p 5,257.47p 4,398.75p 5,257.47p 0
12/06/2012 5,257.47p 5,257.47p 4,398.75p 5,257.47p 1
11/06/2012 5,257.47p 5,257.47p 4,381.23p 5,257.47p 19
08/06/2012 4,644.10p 4,731.73p 4,644.10p 4,644.10p 1

*Close Price adjusted for both dividends and splits