Bidstack Group (BIDS) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
19/08/2011 13,581.81p 13,581.81p 13,143.69p 13,581.81p 12
18/08/2011 14,019.93p 14,019.93p 13,143.69p 13,581.81p 13
17/08/2011 14,019.93p 14,458.06p 13,143.69p 14,019.93p 0
16/08/2011 14,458.06p 14,458.06p 13,143.69p 14,019.93p 7
15/08/2011 15,334.30p 15,334.30p 14,019.93p 14,458.06p 22
12/08/2011 15,334.30p 15,334.30p 14,195.18p 15,334.30p 104
11/08/2011 15,334.30p 15,334.30p 14,896.18p 15,334.30p 18
10/08/2011 15,334.30p 15,334.30p 14,896.18p 15,334.30p 14
09/08/2011 15,334.30p 15,334.30p 14,896.18p 15,334.30p 6
08/08/2011 15,334.30p 15,334.30p 14,896.18p 15,334.30p 13
05/08/2011 15,334.30p 15,334.30p 14,019.93p 15,334.30p 30
04/08/2011 15,772.43p 15,772.43p 15,159.05p 15,772.43p 7
03/08/2011 15,772.43p 15,772.43p 15,159.05p 15,772.43p 4
02/08/2011 15,772.43p 15,772.43p 14,896.18p 15,772.43p 16
01/08/2011 15,772.43p 15,772.43p 14,896.18p 15,772.43p 9
29/07/2011 16,210.55p 16,210.55p 14,896.18p 15,772.43p 19
28/07/2011 16,210.55p 16,210.55p 15,244.92p 16,210.55p 73
27/07/2011 16,210.55p 16,210.55p 15,912.63p 16,210.55p 8
26/07/2011 16,210.55p 16,210.55p 15,772.43p 16,210.55p 12
25/07/2011 16,210.55p 16,228.07p 15,071.43p 16,210.55p 92
22/07/2011 16,210.55p 16,298.17p 16,122.92p 16,210.55p 147
21/07/2011 17,086.79p 17,086.79p 15,772.43p 16,210.55p 90
20/07/2011 16,210.55p 17,524.92p 15,772.43p 17,086.79p 769
19/07/2011 17,963.04p 24,096.76p 14,896.18p 16,210.55p 801
18/07/2011 25,849.25p 25,849.25p 22,782.39p 24,096.76p 120
15/07/2011 26,725.50p 26,725.50p 25,411.13p 25,849.25p 63
14/07/2011 25,849.25p 31,544.85p 25,849.25p 26,725.50p 317
13/07/2011 20,591.78p 26,266.35p 20,591.78p 25,849.25p 88
12/07/2011 20,153.65p 21,881.61p 20,153.65p 20,591.78p 4
11/07/2011 19,715.53p 21,906.15p 19,715.53p 20,153.65p 13
08/07/2011 19,715.53p 20,153.65p 19,715.53p 19,715.53p 1
07/07/2011 19,277.41p 20,153.65p 19,277.41p 19,277.41p 1
06/07/2011 18,839.29p 19,715.53p 18,839.29p 19,277.41p 14
05/07/2011 18,839.29p 18,839.29p 18,296.01p 18,839.29p 0
04/07/2011 18,839.29p 18,839.29p 18,296.01p 18,839.29p 2
01/07/2011 18,401.16p 18,990.00p 18,050.66p 18,839.29p 24
30/06/2011 18,401.16p 18,839.29p 17,917.48p 18,401.16p 0
29/06/2011 18,401.16p 18,839.29p 17,917.48p 18,401.16p 0
28/06/2011 18,401.16p 18,839.29p 17,917.48p 18,401.16p 0
27/06/2011 18,839.29p 18,839.29p 17,917.48p 18,401.16p 27
24/06/2011 14,896.18p 20,886.20p 14,896.18p 18,839.29p 154
23/06/2011 14,458.06p 15,684.80p 14,458.06p 14,896.18p 29
22/06/2011 16,210.55p 16,210.55p 13,669.44p 14,458.06p 115
21/06/2011 17,963.04p 18,576.41p 15,860.05p 16,210.55p 45
20/06/2011 16,648.67p 18,401.16p 16,648.67p 17,963.04p 76
17/06/2011 16,648.67p 17,524.92p 16,648.67p 16,648.67p 9
16/06/2011 15,772.43p 16,648.67p 14,019.93p 16,648.67p 85
15/06/2011 15,772.43p 16,305.18p 14,545.68p 15,772.43p 37
14/06/2011 12,705.56p 16,946.59p 12,267.44p 15,772.43p 57
13/06/2011 12,267.44p 12,530.32p 12,267.44p 12,267.44p 1
10/06/2011 11,829.32p 12,267.44p 11,566.45p 12,267.44p 36
09/06/2011 11,829.32p 11,829.32p 11,583.97p 11,829.32p 1
08/06/2011 11,829.32p 11,829.32p 11,566.45p 11,829.32p 0
07/06/2011 11,829.32p 11,829.32p 11,566.45p 11,829.32p 2
06/06/2011 11,829.32p 11,829.32p 11,566.45p 11,829.32p 0
03/06/2011 11,829.32p 11,829.32p 11,566.45p 11,829.32p 8
02/06/2011 11,829.32p 12,267.44p 11,583.97p 11,829.32p 0
01/06/2011 12,267.44p 12,267.44p 11,583.97p 11,829.32p 0
31/05/2011 12,267.44p 12,267.44p 11,583.97p 12,267.44p 3
27/05/2011 12,267.44p 12,267.44p 11,487.58p 12,267.44p 0
26/05/2011 12,267.44p 12,267.44p 11,487.58p 12,267.44p 0
25/05/2011 12,267.44p 12,267.44p 11,487.58p 12,267.44p 0
24/05/2011 12,267.44p 12,267.44p 11,487.58p 12,267.44p 12
23/05/2011 12,267.44p 12,372.59p 12,267.44p 12,267.44p 10
20/05/2011 12,267.44p 12,407.64p 12,267.44p 12,267.44p 5
19/05/2011 12,267.44p 12,267.44p 11,391.20p 12,267.44p 3
18/05/2011 12,267.44p 12,442.69p 12,267.44p 12,267.44p 0
17/05/2011 12,267.44p 12,442.69p 12,267.44p 12,267.44p 1
16/05/2011 12,267.44p 12,537.33p 11,408.72p 12,267.44p 5
13/05/2011 12,705.56p 12,705.56p 11,391.20p 12,267.44p 177
12/05/2011 13,143.69p 13,143.69p 12,267.44p 12,705.56p 13
11/05/2011 13,581.81p 13,581.81p 12,267.44p 13,143.69p 21
10/05/2011 13,581.81p 14,019.93p 13,318.94p 13,581.81p 0
09/05/2011 13,581.81p 14,019.93p 13,318.94p 13,581.81p 24
06/05/2011 13,581.81p 13,581.81p 12,267.44p 13,581.81p 26
05/05/2011 14,458.06p 14,458.06p 11,566.45p 13,581.81p 36
04/05/2011 15,772.43p 15,772.43p 13,143.69p 14,458.06p 11
03/05/2011 16,648.67p 18,401.16p 14,896.18p 15,772.43p 149
28/04/2011 12,705.56p 16,648.67p 11,391.20p 16,648.67p 192
27/04/2011 10,953.07p 11,951.99p 10,953.07p 11,391.20p 5
26/04/2011 10,953.07p 11,916.94p 10,953.07p 10,953.07p 0
21/04/2011 10,953.07p 11,916.94p 10,953.07p 10,953.07p 0
20/04/2011 10,953.07p 11,916.94p 10,953.07p 10,953.07p 17
19/04/2011 11,391.20p 11,391.20p 10,304.65p 10,953.07p 4
18/04/2011 10,953.07p 11,916.94p 10,953.07p 11,391.20p 2
15/04/2011 10,076.83p 10,953.07p 10,076.83p 10,953.07p 58
14/04/2011 9,638.70p 10,076.83p 9,638.70p 10,076.83p 16
13/04/2011 7,886.21p 10,164.45p 7,886.21p 9,638.70p 128
12/04/2011 7,886.21p 8,447.01p 7,009.97p 7,886.21p 0
11/04/2011 7,448.09p 8,447.01p 7,009.97p 7,886.21p 14
08/04/2011 7,009.97p 7,009.97p 6,344.02p 7,009.97p 0
07/04/2011 7,009.97p 7,009.97p 6,344.02p 7,009.97p 0
06/04/2011 7,009.97p 7,009.97p 6,344.02p 7,009.97p 0
05/04/2011 7,009.97p 7,009.97p 6,344.02p 7,009.97p 6
04/04/2011 7,009.97p 7,009.97p 6,344.02p 7,009.97p 3
01/04/2011 7,009.97p 7,009.97p 6,326.49p 7,009.97p 2
31/03/2011 7,009.97p 7,009.97p 7,009.97p 7,009.97p 14
30/03/2011 7,009.97p 7,009.97p 7,009.97p 7,009.97p 0
29/03/2011 7,448.09p 7,448.09p 5,257.47p 7,009.97p 43
28/03/2011 7,886.21p 7,886.21p 7,009.97p 7,448.09p 7
25/03/2011 7,886.21p 7,886.21p 7,027.49p 7,886.21p 7
24/03/2011 7,886.21p 7,886.21p 7,027.49p 7,886.21p 57
23/03/2011 8,324.34p 9,463.46p 7,668.90p 7,886.21p 56
22/03/2011 7,009.97p 9,463.46p 7,009.97p 8,324.34p 96
21/03/2011 7,009.97p 7,886.21p 6,133.72p 7,009.97p 0
18/03/2011 7,009.97p 7,886.21p 6,133.72p 7,009.97p 0
17/03/2011 7,886.21p 7,886.21p 6,133.72p 7,009.97p 27
16/03/2011 8,324.34p 8,324.34p 7,886.21p 7,886.21p 0
15/03/2011 8,324.34p 8,324.34p 7,141.40p 8,324.34p 0
14/03/2011 8,324.34p 8,324.34p 7,141.40p 8,324.34p 0
11/03/2011 8,324.34p 8,324.34p 7,141.40p 8,324.34p 0
10/03/2011 8,324.34p 8,324.34p 7,141.40p 8,324.34p 1
09/03/2011 8,324.34p 8,324.34p 7,141.40p 8,324.34p 0
08/03/2011 8,324.34p 8,324.34p 7,141.40p 8,324.34p 0
07/03/2011 8,324.34p 8,324.34p 7,710.96p 8,324.34p 1
04/03/2011 8,324.34p 8,324.34p 7,053.78p 8,324.34p 0
03/03/2011 8,324.34p 8,324.34p 7,053.78p 8,324.34p 12
02/03/2011 8,324.34p 8,324.34p 7,325.42p 8,324.34p 14
01/03/2011 8,324.34p 8,324.34p 7,009.97p 8,324.34p 0
28/02/2011 6,571.84p 8,324.34p 7,009.97p 8,324.34p 167
25/02/2011 6,571.84p 7,009.97p 6,308.97p 6,571.84p 0
24/02/2011 7,009.97p 7,009.97p 6,308.97p 6,571.84p 34
23/02/2011 7,009.97p 7,009.97p 6,308.97p 7,009.97p 1
22/02/2011 7,009.97p 7,009.97p 7,009.97p 7,009.97p 0
21/02/2011 7,009.97p 7,009.97p 7,009.97p 7,009.97p 11
18/02/2011 7,448.09p 7,307.89p 7,009.97p 7,009.97p 40
17/02/2011 7,886.21p 7,710.96p 7,448.09p 7,448.09p 4
16/02/2011 7,448.09p 9,638.70p 7,009.97p 7,886.21p 141
15/02/2011 7,886.21p 12,249.92p 7,220.27p 8,324.34p 118
14/02/2011 6,571.84p 8,741.43p 6,790.90p 7,886.21p 46
11/02/2011 6,790.90p 6,790.90p 6,133.72p 6,571.84p 4
10/02/2011 6,308.97p 6,571.84p 6,308.97p 6,571.84p 29
09/02/2011 6,308.97p 7,009.97p 6,308.97p 7,009.97p 89
08/02/2011 9,638.70p 9,638.70p 6,396.59p 7,448.09p 119
07/02/2011 9,989.20p 12,758.14p 9,989.20p 10,514.95p 183
04/02/2011 6,130.22p 10,076.83p 6,130.22p 9,200.58p 159
03/02/2011 6,133.72p 6,133.72p 5,958.47p 6,133.72p 0
02/02/2011 6,098.67p 6,133.72p 6,098.67p 6,133.72p 19
01/02/2011 6,571.84p 6,571.84p 6,046.10p 6,133.72p 40
31/01/2011 6,308.97p 6,834.72p 6,133.72p 6,571.84p 101
28/01/2011 5,257.47p 6,484.22p 5,257.47p 6,308.97p 311
27/01/2011 5,257.47p 5,257.47p 5,257.47p 5,257.47p 0
26/01/2011 5,257.47p 5,257.47p 5,257.47p 5,257.47p 0
25/01/2011 6,221.35p 6,221.35p 5,257.47p 5,257.47p 27
24/01/2011 6,221.35p 6,221.35p 5,082.23p 6,221.35p 114
21/01/2011 6,221.35p 6,221.35p 6,221.35p 6,221.35p 0
20/01/2011 6,221.35p 6,221.35p 5,748.17p 6,221.35p 8
19/01/2011 6,221.35p 6,221.35p 5,748.17p 6,221.35p 3
18/01/2011 6,221.35p 6,221.35p 6,221.35p 6,221.35p 0
17/01/2011 5,509.83p 6,221.35p 5,509.83p 6,221.35p 0
14/01/2011 5,509.83p 6,221.35p 5,509.83p 6,221.35p 18
13/01/2011 5,748.17p 6,221.35p 5,748.17p 6,221.35p 5
12/01/2011 6,221.35p 6,221.35p 6,133.72p 6,221.35p 0
11/01/2011 6,221.35p 6,221.35p 6,133.72p 6,221.35p 0
10/01/2011 6,221.35p 6,221.35p 6,221.35p 6,221.35p 0
07/01/2011 5,783.22p 6,221.35p 5,783.22p 6,221.35p 0
06/01/2011 5,783.22p 5,783.22p 3,855.48p 5,783.22p 74
05/01/2011 5,783.22p 5,783.22p 5,607.97p 5,695.60p 9
04/01/2011 5,783.22p 5,783.22p 5,783.22p 5,783.22p 1
31/12/2010 5,783.22p 5,958.47p 5,695.60p 5,695.60p 17
30/12/2010 5,695.60p 5,783.22p 5,660.55p 5,783.22p 32
29/12/2010 5,695.60p 5,695.60p 5,678.07p 5,695.60p 23
24/12/2010 5,695.60p 5,695.60p 5,695.60p 5,695.60p 0
23/12/2010 5,695.60p 5,695.60p 5,257.47p 5,695.60p 0
22/12/2010 5,695.60p 5,695.60p 5,695.60p 5,695.60p 0
21/12/2010 5,695.60p 5,695.60p 5,695.60p 5,695.60p 0
20/12/2010 5,695.60p 5,695.60p 5,695.60p 5,695.60p 0
17/12/2010 5,695.60p 5,695.60p 5,432.72p 5,695.60p 36
16/12/2010 5,695.60p 5,695.60p 5,257.47p 5,695.60p 29
15/12/2010 5,695.60p 5,695.60p 5,695.60p 5,695.60p 5
14/12/2010 5,695.60p 5,695.60p 5,695.60p 5,695.60p 0
13/12/2010 6,133.72p 6,133.72p 6,133.72p 6,133.72p 0
10/12/2010 5,695.60p 5,695.60p 5,695.60p 5,695.60p 0
09/12/2010 5,695.60p 5,695.60p 5,678.07p 5,695.60p 34
08/12/2010 5,695.60p 5,695.60p 5,695.60p 5,695.60p 0
07/12/2010 6,133.72p 6,133.72p 4,381.23p 5,695.60p 34
06/12/2010 6,133.72p 6,133.72p 6,133.72p 6,133.72p 0
03/12/2010 6,133.72p 6,133.72p 6,133.72p 6,133.72p 0
02/12/2010 6,133.72p 6,133.72p 5,756.94p 6,133.72p 69
01/12/2010 6,133.72p 6,133.72p 6,133.72p 6,133.72p 0
30/11/2010 6,133.72p 6,133.72p 5,327.57p 6,133.72p 0
29/11/2010 6,133.72p 6,133.72p 6,133.72p 6,133.72p 0
26/11/2010 6,133.72p 6,133.72p 6,133.72p 6,133.72p 0
25/11/2010 6,133.72p 6,133.72p 6,133.72p 6,133.72p 0
24/11/2010 6,133.72p 6,133.72p 6,133.72p 6,133.72p 0
23/11/2010 6,133.72p 6,133.72p 6,133.72p 6,133.72p 0
22/11/2010 6,133.72p 6,133.72p 6,133.72p 6,133.72p 0
19/11/2010 6,133.72p 6,133.72p 6,133.72p 6,133.72p 0
18/11/2010 6,133.72p 6,133.72p 6,133.72p 6,133.72p 0
17/11/2010 6,133.72p 6,133.72p 5,257.47p 6,133.72p 42
16/11/2010 6,133.72p 6,133.72p 5,958.47p 6,133.72p 0
15/11/2010 6,133.72p 6,133.72p 6,133.72p 6,133.72p 0
12/11/2010 6,133.72p 6,133.72p 5,958.47p 6,133.72p 9
11/11/2010 6,571.84p 6,641.94p 6,133.72p 6,133.72p 6
10/11/2010 6,571.84p 6,571.84p 6,571.84p 6,571.84p 0
09/11/2010 6,571.84p 6,827.71p 6,571.84p 6,571.84p 17
08/11/2010 6,571.84p 6,729.57p 6,221.35p 6,571.84p 42
05/11/2010 7,448.09p 7,448.09p 6,301.96p 6,571.84p 14
04/11/2010 7,448.09p 7,448.09p 6,634.93p 7,448.09p 92
03/11/2010 7,448.09p 7,448.09p 7,448.09p 7,448.09p 0

*Close Price adjusted for both dividends and splits