Bidstack Group (BIDS) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
07/06/2012 4,644.10p 4,644.10p 4,458.34p 4,644.10p 45
06/06/2012 4,644.10p 4,644.10p 4,477.62p 4,644.10p 14
01/06/2012 4,644.10p 4,819.35p 4,458.34p 4,644.10p 10
31/05/2012 4,644.10p 4,731.73p 4,644.10p 4,644.10p 0
30/05/2012 4,644.10p 4,731.73p 4,644.10p 4,644.10p 0
29/05/2012 4,644.10p 4,731.73p 4,644.10p 4,644.10p 13
28/05/2012 4,644.10p 4,661.63p 4,451.33p 4,644.10p 0
25/05/2012 4,644.10p 4,661.63p 4,451.33p 4,644.10p 43
24/05/2012 4,644.10p 4,836.88p 4,398.75p 4,644.10p 0
23/05/2012 4,644.10p 4,836.88p 4,398.75p 4,644.10p 69
22/05/2012 4,644.10p 4,661.63p 4,451.33p 4,644.10p 87
21/05/2012 4,644.10p 4,644.10p 4,489.88p 4,644.10p 0
18/05/2012 4,644.10p 4,644.10p 4,489.88p 4,644.10p 21
17/05/2012 4,819.35p 5,082.23p 4,468.85p 4,644.10p 68
16/05/2012 4,994.60p 4,994.60p 4,468.85p 4,819.35p 3
15/05/2012 5,257.47p 5,607.97p 4,924.50p 4,994.60p 233
14/05/2012 5,257.47p 5,607.97p 4,381.23p 5,257.47p 0
11/05/2012 5,607.97p 5,607.97p 4,381.23p 5,257.47p 96
10/05/2012 5,607.97p 5,607.97p 5,310.05p 5,607.97p 11
09/05/2012 5,345.10p 5,607.97p 5,345.10p 5,607.97p 61
08/05/2012 5,082.23p 5,257.47p 5,047.18p 5,257.47p 186
04/05/2012 5,082.23p 5,082.23p 4,910.48p 5,082.23p 340
03/05/2012 4,994.60p 5,082.23p 4,556.48p 5,082.23p 114
02/05/2012 4,994.60p 4,994.60p 4,906.98p 4,994.60p 0
01/05/2012 4,994.60p 4,994.60p 4,906.98p 4,994.60p 4
30/04/2012 5,345.10p 5,345.10p 4,731.73p 4,994.60p 163
27/04/2012 5,345.10p 5,432.72p 4,906.98p 5,345.10p 0
26/04/2012 5,432.72p 5,432.72p 4,906.98p 5,345.10p 66
25/04/2012 5,432.72p 5,464.27p 5,310.05p 5,432.72p 0
24/04/2012 5,432.72p 5,464.27p 5,310.05p 5,432.72p 4
23/04/2012 5,432.72p 5,467.77p 5,275.00p 5,432.72p 18
20/04/2012 5,432.72p 5,502.82p 5,257.47p 5,432.72p 121
19/04/2012 6,133.72p 6,133.72p 5,432.72p 5,432.72p 15
18/04/2012 6,484.22p 6,484.22p 5,432.72p 6,133.72p 359
17/04/2012 6,659.47p 6,659.47p 6,449.17p 6,484.22p 43
16/04/2012 6,659.47p 6,659.47p 6,414.12p 6,659.47p 43
13/04/2012 6,659.47p 6,904.82p 6,361.54p 6,659.47p 115
12/04/2012 6,308.97p 6,747.09p 5,958.47p 6,659.47p 488
11/04/2012 6,308.97p 6,308.97p 5,958.47p 6,308.97p 41
10/04/2012 6,659.47p 7,535.71p 5,958.47p 6,308.97p 1403
05/04/2012 5,870.85p 7,320.16p 5,520.35p 6,659.47p 329
04/04/2012 5,870.85p 6,273.92p 5,502.82p 5,870.85p 81
03/04/2012 5,870.85p 5,870.85p 5,607.97p 5,870.85p 7
02/04/2012 5,432.72p 5,975.65p 5,432.72p 5,870.85p 575
30/03/2012 5,432.72p 5,607.97p 5,275.00p 5,432.72p 381
29/03/2012 5,432.72p 5,432.72p 5,275.00p 5,432.72p 0
28/03/2012 5,695.60p 5,695.60p 5,082.23p 5,432.72p 125
27/03/2012 5,783.22p 5,783.22p 5,609.73p 5,695.60p 7
26/03/2012 5,783.22p 5,783.22p 5,607.97p 5,783.22p 13
23/03/2012 5,783.22p 5,783.22p 5,257.47p 5,783.22p 114
22/03/2012 5,783.22p 5,783.22p 5,607.97p 5,783.22p 30
21/03/2012 6,308.97p 6,308.97p 5,614.98p 5,783.22p 50
20/03/2012 5,695.60p 6,308.97p 5,257.47p 6,308.97p 282
19/03/2012 5,695.60p 5,695.60p 5,695.60p 5,695.60p 0
16/03/2012 5,695.60p 5,870.85p 5,643.02p 5,695.60p 0
15/03/2012 5,870.85p 5,870.85p 5,643.02p 5,695.60p 0
14/03/2012 5,870.85p 5,870.85p 5,643.02p 5,870.85p 59
13/03/2012 5,870.85p 5,870.85p 5,678.07p 5,870.85p 0
12/03/2012 5,870.85p 5,870.85p 5,744.67p 5,870.85p 8
09/03/2012 5,870.85p 5,870.85p 5,744.67p 5,870.85p 0
08/03/2012 5,870.85p 5,958.47p 5,257.47p 5,870.85p 0
07/03/2012 5,958.47p 5,958.47p 5,257.47p 5,870.85p 92
06/03/2012 5,958.47p 5,958.47p 5,685.08p 5,958.47p 72
05/03/2012 5,958.47p 6,028.57p 5,678.07p 5,958.47p 79
02/03/2012 5,958.47p 6,308.97p 5,607.97p 5,958.47p 0
01/03/2012 6,308.97p 6,308.97p 5,607.97p 5,958.47p 203
29/02/2012 6,308.97p 6,308.97p 6,098.67p 6,308.97p 8
28/02/2012 6,571.84p 6,571.84p 5,432.72p 6,308.97p 197
27/02/2012 6,571.84p 6,571.84p 6,449.17p 6,571.84p 3
24/02/2012 6,571.84p 6,571.84p 6,133.72p 6,571.84p 47
23/02/2012 7,009.97p 7,009.97p 6,133.72p 6,571.84p 57
22/02/2012 7,009.97p 7,886.21p 6,835.77p 7,009.97p 0
21/02/2012 7,886.21p 7,886.21p 6,835.77p 7,009.97p 16
20/02/2012 7,886.21p 8,324.34p 7,097.59p 7,886.21p 42
17/02/2012 7,886.21p 8,324.34p 7,886.21p 7,886.21p 0
16/02/2012 8,324.34p 8,324.34p 7,886.21p 7,886.21p 13
15/02/2012 8,324.34p 8,324.34p 7,860.98p 8,324.34p 36
14/02/2012 8,324.34p 8,324.34p 7,535.71p 8,324.34p 23
13/02/2012 8,762.46p 8,762.46p 7,886.21p 8,324.34p 71
10/02/2012 8,324.34p 10,514.95p 8,324.34p 8,762.46p 326
09/02/2012 8,324.34p 8,324.34p 8,236.71p 8,324.34p 0
08/02/2012 8,324.34p 8,324.34p 8,236.71p 8,324.34p 7
07/02/2012 8,762.46p 8,762.46p 7,886.21p 8,324.34p 87
06/02/2012 8,762.46p 9,200.58p 7,956.31p 8,762.46p 0
03/02/2012 9,200.58p 9,200.58p 7,956.31p 8,762.46p 29
02/02/2012 9,200.58p 9,200.58p 8,061.46p 9,200.58p 0
01/02/2012 9,200.58p 9,200.58p 8,061.46p 9,200.58p 0
31/01/2012 9,200.58p 9,200.58p 8,061.46p 9,200.58p 0
30/01/2012 9,200.58p 9,200.58p 8,061.46p 9,200.58p 1
27/01/2012 9,200.58p 9,533.55p 9,200.58p 9,200.58p 0
26/01/2012 9,200.58p 9,200.58p 8,061.46p 9,200.58p 4
25/01/2012 10,076.83p 10,076.83p 9,200.58p 9,200.58p 17
24/01/2012 10,076.83p 10,076.83p 9,936.63p 10,076.83p 0
23/01/2012 10,076.83p 10,076.83p 9,936.63p 10,076.83p 0
20/01/2012 10,076.83p 10,076.83p 9,936.63p 10,076.83p 0
19/01/2012 10,076.83p 10,076.83p 9,936.63p 10,076.83p 0
18/01/2012 10,076.83p 10,076.83p 9,936.63p 10,076.83p 2
17/01/2012 10,514.95p 10,514.95p 8,860.60p 10,076.83p 63
16/01/2012 10,514.95p 10,514.95p 9,813.95p 10,514.95p 9
13/01/2012 10,514.95p 10,514.95p 10,444.85p 10,514.95p 0
12/01/2012 10,514.95p 10,514.95p 9,708.80p 10,514.95p 1
11/01/2012 10,514.95p 10,514.95p 9,708.80p 10,514.95p 1
10/01/2012 10,514.95p 10,953.07p 9,989.20p 10,514.95p 0
09/01/2012 10,953.07p 10,953.07p 9,989.20p 10,514.95p 32
06/01/2012 10,953.07p 10,953.07p 10,865.45p 10,953.07p 4
05/01/2012 10,953.07p 11,180.90p 10,514.95p 10,953.07p 0
04/01/2012 10,514.95p 11,180.90p 10,514.95p 10,953.07p 56
03/01/2012 9,638.70p 11,040.70p 9,638.70p 10,514.95p 98
30/12/2011 9,200.58p 9,638.70p 9,200.58p 9,638.70p 7
29/12/2011 9,638.70p 9,638.70p 8,762.46p 9,200.58p 13
28/12/2011 9,638.70p 9,638.70p 8,832.56p 9,638.70p 0
23/12/2011 9,638.70p 9,638.70p 8,832.56p 9,638.70p 0
22/12/2011 9,638.70p 9,638.70p 8,832.56p 9,638.70p 0
21/12/2011 9,638.70p 9,638.70p 8,832.56p 9,638.70p 0
20/12/2011 9,638.70p 9,638.70p 8,832.56p 9,638.70p 0
19/12/2011 9,638.70p 9,638.70p 8,832.56p 9,638.70p 0
16/12/2011 9,638.70p 9,638.70p 8,832.56p 9,638.70p 0
15/12/2011 9,638.70p 9,638.70p 8,832.56p 9,638.70p 0
14/12/2011 10,076.83p 10,076.83p 9,638.70p 9,638.70p 9
13/12/2011 10,076.83p 10,129.40p 9,813.95p 10,076.83p 0
12/12/2011 10,076.83p 10,129.40p 9,813.95p 10,076.83p 16
09/12/2011 10,514.95p 10,514.95p 8,762.46p 10,076.83p 33
08/12/2011 10,514.95p 10,514.95p 9,927.87p 10,514.95p 0
07/12/2011 10,514.95p 10,514.95p 9,927.87p 10,514.95p 13
06/12/2011 10,514.95p 10,514.95p 9,919.10p 10,514.95p 19
05/12/2011 8,762.46p 11,180.90p 8,762.46p 10,514.95p 81
02/12/2011 8,762.46p 10,479.90p 8,424.93p 8,762.46p 0
01/12/2011 10,076.83p 10,479.90p 8,424.93p 8,762.46p 113
30/11/2011 10,514.95p 10,514.95p 9,726.33p 10,076.83p 5
29/11/2011 10,514.95p 10,953.07p 10,339.70p 10,514.95p 0
28/11/2011 10,953.07p 10,953.07p 10,339.70p 10,514.95p 2
25/11/2011 10,953.07p 10,953.07p 10,514.95p 10,953.07p 0
24/11/2011 10,953.07p 10,953.07p 10,514.95p 10,953.07p 0
23/11/2011 10,953.07p 10,953.07p 10,514.95p 10,953.07p 13
22/11/2011 10,953.07p 10,953.07p 10,865.45p 10,953.07p 7
21/11/2011 10,953.07p 10,953.07p 10,169.01p 10,953.07p 33
18/11/2011 10,953.07p 10,953.07p 10,865.45p 10,953.07p 0
17/11/2011 10,953.07p 10,953.07p 10,865.45p 10,953.07p 7
16/11/2011 10,953.07p 10,953.07p 10,865.45p 10,953.07p 0
15/11/2011 10,953.07p 11,215.95p 10,953.07p 10,953.07p 31
14/11/2011 11,391.20p 11,391.20p 10,585.05p 10,953.07p 1
11/11/2011 11,391.20p 12,705.56p 11,229.97p 11,391.20p 0
10/11/2011 12,705.56p 12,705.56p 11,229.97p 11,391.20p 19
09/11/2011 12,705.56p 12,898.34p 12,705.56p 12,705.56p 0
08/11/2011 12,705.56p 12,898.34p 12,705.56p 12,705.56p 0
07/11/2011 12,705.56p 12,898.34p 12,705.56p 12,705.56p 0
04/11/2011 12,705.56p 12,898.34p 12,705.56p 12,705.56p 0
03/11/2011 12,705.56p 12,898.34p 12,705.56p 12,705.56p 1
02/11/2011 13,143.69p 13,196.26p 12,705.56p 12,705.56p 1
01/11/2011 13,581.81p 13,581.81p 12,267.44p 13,143.69p 3
31/10/2011 13,581.81p 13,581.81p 13,021.01p 13,581.81p 42
28/10/2011 13,581.81p 13,809.63p 13,581.81p 13,581.81p 7
27/10/2011 14,896.18p 14,896.18p 13,318.94p 13,581.81p 53
26/10/2011 14,896.18p 15,194.10p 14,896.18p 14,896.18p 2
25/10/2011 14,458.06p 16,878.95p 14,019.93p 14,896.18p 213
24/10/2011 12,705.56p 14,808.55p 12,705.56p 14,458.06p 69
21/10/2011 11,829.32p 13,669.44p 10,690.20p 12,705.56p 195
20/10/2011 10,953.07p 11,916.94p 10,953.07p 10,953.07p 6
19/10/2011 10,953.07p 11,881.89p 10,164.45p 10,953.07p 13
18/10/2011 10,953.07p 11,881.89p 10,514.95p 10,953.07p 0
17/10/2011 10,514.95p 11,881.89p 10,514.95p 10,953.07p 49
14/10/2011 10,514.95p 10,953.07p 9,813.95p 10,514.95p 47
13/10/2011 10,514.95p 10,602.57p 10,514.95p 10,514.95p 51
12/10/2011 10,514.95p 10,514.95p 9,813.95p 10,514.95p 0
11/10/2011 10,514.95p 10,514.95p 9,813.95p 10,514.95p 17
10/10/2011 10,514.95p 10,602.57p 9,989.20p 10,514.95p 20
07/10/2011 10,514.95p 10,514.95p 10,514.95p 10,514.95p 4
06/10/2011 10,514.95p 10,602.22p 10,514.95p 10,514.95p 9
05/10/2011 10,514.95p 10,602.57p 10,514.95p 10,514.95p 7
04/10/2011 12,705.56p 12,705.56p 10,201.25p 10,514.95p 109
03/10/2011 12,705.56p 13,581.81p 11,408.72p 12,705.56p 0
30/09/2011 12,267.44p 13,581.81p 11,408.72p 12,267.44p 0
29/09/2011 13,581.81p 13,581.81p 11,408.72p 12,267.44p 53
28/09/2011 13,581.81p 13,774.58p 13,581.81p 13,581.81p 1
27/09/2011 13,581.81p 13,774.58p 13,318.94p 13,581.81p 0
26/09/2011 13,581.81p 13,774.58p 13,318.94p 13,581.81p 43
23/09/2011 13,581.81p 13,844.69p 13,581.81p 13,581.81p 6
22/09/2011 14,458.06p 14,458.06p 13,318.94p 13,581.81p 43
21/09/2011 13,581.81p 14,458.06p 13,581.81p 14,458.06p 80
20/09/2011 13,581.81p 13,581.81p 13,318.94p 13,581.81p 0
19/09/2011 13,581.81p 13,581.81p 13,318.94p 13,581.81p 11
16/09/2011 14,019.93p 14,019.93p 13,006.99p 13,581.81p 12
15/09/2011 14,019.93p 14,019.93p 13,774.58p 14,019.93p 13
14/09/2011 14,896.18p 14,896.18p 14,019.93p 14,019.93p 4
13/09/2011 14,458.06p 14,458.06p 14,107.56p 14,458.06p 3
12/09/2011 14,458.06p 14,458.06p 14,107.56p 14,458.06p 3
09/09/2011 14,896.18p 14,896.18p 14,035.35p 14,896.18p 11
08/09/2011 14,896.18p 14,896.18p 14,019.93p 14,896.18p 0
07/09/2011 14,458.06p 14,896.18p 14,019.93p 14,896.18p 34
06/09/2011 14,458.06p 14,458.06p 14,019.93p 14,458.06p 60
05/09/2011 14,458.06p 14,458.06p 13,581.81p 14,458.06p 145
02/09/2011 13,581.81p 13,581.81p 13,318.94p 13,581.81p 6
01/09/2011 13,581.81p 13,581.81p 12,267.44p 13,581.81p 23
31/08/2011 13,581.81p 13,581.81p 13,143.69p 13,581.81p 1
30/08/2011 13,581.81p 13,581.81p 13,143.69p 13,581.81p 0
26/08/2011 13,581.81p 13,581.81p 13,143.69p 13,581.81p 0
25/08/2011 13,581.81p 13,581.81p 13,143.69p 13,581.81p 0
24/08/2011 13,581.81p 13,581.81p 13,143.69p 13,581.81p 5
23/08/2011 13,581.81p 13,581.81p 13,494.19p 13,581.81p 7
22/08/2011 13,581.81p 13,581.81p 13,406.56p 13,581.81p 1

*Close Price adjusted for both dividends and splits