Bidstack Group (BIDS) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
01/12/2021 1.88p 1.90p 1.80p 1.85p 4380330
30/11/2021 1.83p 1.95p 1.78p 1.88p 11644617
29/11/2021 2.05p 2.06p 1.84p 1.88p 13395510
26/11/2021 2.20p 2.20p 2.00p 2.05p 8236774
25/11/2021 2.15p 2.25p 2.03p 2.20p 10585904
24/11/2021 2.18p 2.20p 2.06p 2.11p 5401971
23/11/2021 2.18p 2.25p 2.15p 2.18p 4716655
22/11/2021 2.30p 2.35p 2.15p 2.20p 3621112
19/11/2021 2.30p 2.40p 2.20p 2.30p 3545600
18/11/2021 2.45p 2.50p 2.30p 2.30p 11646206
17/11/2021 2.33p 2.50p 2.25p 2.45p 13938974
16/11/2021 2.18p 2.30p 2.10p 2.28p 10675781
15/11/2021 2.13p 2.30p 2.10p 2.18p 7265982
12/11/2021 2.18p 2.20p 2.10p 2.13p 8901807
11/11/2021 2.25p 2.35p 2.15p 2.18p 8318624
10/11/2021 2.40p 2.50p 2.15p 2.20p 10133118
09/11/2021 2.30p 2.50p 2.28p 2.40p 24962372
08/11/2021 2.13p 2.35p 2.01p 2.30p 23313932
05/11/2021 2.15p 2.30p 2.05p 2.15p 12542830
04/11/2021 2.25p 2.26p 2.10p 2.20p 12593552
03/11/2021 2.35p 2.60p 2.20p 2.25p 37218952
02/11/2021 2.13p 2.35p 2.10p 2.35p 78680576
01/11/2021 1.95p 2.20p 1.95p 2.13p 41509396
29/10/2021 1.93p 2.00p 1.90p 1.95p 6979263
28/10/2021 1.98p 2.03p 1.90p 1.93p 3809599
27/10/2021 1.98p 2.05p 1.95p 1.98p 6963357
26/10/2021 2.05p 2.10p 1.93p 1.95p 6697355
25/10/2021 1.95p 2.11p 1.93p 2.05p 25335720
22/10/2021 1.90p 2.01p 1.85p 2.01p 19234586
21/10/2021 1.78p 1.95p 1.75p 1.90p 10118012
20/10/2021 1.70p 1.90p 1.65p 1.78p 16539996
19/10/2021 1.68p 1.69p 1.66p 1.68p 3554554
18/10/2021 1.68p 1.69p 1.66p 1.68p 2094716
15/10/2021 1.68p 1.69p 1.65p 1.68p 1510919
14/10/2021 1.65p 1.70p 1.60p 1.68p 2277415
13/10/2021 1.65p 1.68p 1.61p 1.65p 1120668
12/10/2021 1.63p 1.70p 1.60p 1.65p 1019574
11/10/2021 1.63p 1.70p 1.60p 1.65p 2121721
08/10/2021 1.68p 1.70p 1.60p 1.63p 5833886
07/10/2021 1.73p 1.80p 1.65p 1.65p 8189073
06/10/2021 1.78p 1.78p 1.75p 1.78p 1898194
05/10/2021 1.78p 1.78p 1.75p 1.78p 577959
04/10/2021 1.78p 1.80p 1.75p 1.75p 2515352
01/10/2021 1.78p 1.80p 1.70p 1.75p 3952785
30/09/2021 1.88p 1.90p 1.75p 1.76p 2708739
29/09/2021 1.83p 1.90p 1.80p 1.88p 10033025
28/09/2021 1.73p 1.85p 1.70p 1.83p 8594048
27/09/2021 1.73p 1.75p 1.70p 1.73p 7290039
24/09/2021 1.78p 1.80p 1.70p 1.73p 11844993
23/09/2021 1.83p 1.85p 1.75p 1.81p 5098180
22/09/2021 1.83p 1.83p 1.79p 1.83p 1022849
21/09/2021 1.78p 1.85p 1.75p 1.83p 3607852
20/09/2021 1.88p 1.90p 1.75p 1.85p 4070247
17/09/2021 1.88p 1.88p 1.82p 1.85p 1077032
16/09/2021 1.88p 1.90p 1.85p 1.87p 3766097
15/09/2021 1.88p 1.90p 1.80p 1.90p 3545148
14/09/2021 1.98p 2.05p 1.85p 1.90p 5906506
13/09/2021 1.93p 1.95p 1.85p 1.93p 3706961
10/09/2021 1.93p 1.93p 1.90p 1.93p 2361919
09/09/2021 1.93p 1.95p 1.85p 1.93p 3400363
08/09/2021 1.90p 1.95p 1.85p 1.93p 3163103
07/09/2021 2.00p 2.00p 1.91p 1.93p 3249708
06/09/2021 1.98p 2.05p 1.95p 2.00p 5981567
03/09/2021 1.98p 2.00p 1.95p 1.98p 7025875
02/09/2021 2.00p 2.10p 1.90p 2.00p 15123185
01/09/2021 2.00p 2.02p 1.95p 2.00p 2051058
31/08/2021 2.05p 2.10p 1.95p 2.00p 3962200
30/08/2021 1.88p 2.10p 1.86p 2.00p 16921553
27/08/2021 1.88p 2.10p 1.86p 2.00p 16921552
26/08/2021 1.95p 2.10p 1.85p 1.88p 9246716
25/08/2021 1.90p 1.91p 1.85p 1.90p 1502755
24/08/2021 1.85p 1.95p 1.83p 1.95p 14284194
23/08/2021 1.83p 1.90p 1.80p 1.90p 6659087
20/08/2021 1.83p 1.85p 1.80p 1.83p 2727391
19/08/2021 1.88p 1.90p 1.80p 1.83p 7026021
18/08/2021 1.88p 1.95p 1.83p 1.88p 3453417
17/08/2021 1.90p 1.95p 1.85p 1.88p 5702504
16/08/2021 1.98p 2.00p 1.85p 1.95p 12629849
13/08/2021 2.08p 2.10p 1.95p 2.00p 6653779
12/08/2021 2.08p 2.13p 2.02p 2.05p 13429175
11/08/2021 2.08p 2.13p 2.00p 2.08p 5028385
10/08/2021 2.13p 2.15p 2.05p 2.08p 6805552
09/08/2021 2.03p 2.20p 2.00p 2.13p 24306924
06/08/2021 2.03p 2.04p 2.01p 2.03p 2159113
05/08/2021 2.08p 2.10p 2.01p 2.03p 3178548
04/08/2021 2.15p 2.20p 2.05p 2.08p 4379654
03/08/2021 2.08p 2.17p 2.05p 2.15p 6744358
02/08/2021 2.15p 2.26p 2.05p 2.08p 5335921
30/07/2021 2.08p 2.30p 2.00p 2.20p 9421938
29/07/2021 2.18p 2.20p 2.03p 2.05p 12936687
28/07/2021 2.35p 2.40p 2.11p 2.25p 39303580
27/07/2021 1.93p 2.30p 1.90p 2.26p 100542496
26/07/2021 1.78p 2.00p 1.75p 1.93p 23434316
23/07/2021 1.88p 2.00p 1.76p 1.77p 19332092
22/07/2021 1.90p 1.90p 1.85p 1.88p 20994002
21/07/2021 1.88p 1.95p 1.85p 1.88p 8615799
20/07/2021 1.88p 2.02p 1.86p 1.95p 7030248
19/07/2021 1.98p 2.00p 1.86p 1.88p 9964011
16/07/2021 1.98p 1.99p 1.95p 1.98p 3440092
15/07/2021 1.98p 2.05p 1.95p 1.98p 13899724
14/07/2021 2.08p 2.10p 1.95p 1.99p 4206208
13/07/2021 2.13p 2.15p 2.05p 2.08p 6919040
12/07/2021 2.13p 2.15p 2.05p 2.15p 9946739
09/07/2021 2.05p 2.20p 2.02p 2.13p 37558556
08/07/2021 2.00p 2.05p 1.95p 2.00p 5031068
07/07/2021 2.08p 2.10p 1.95p 2.00p 13859230
06/07/2021 2.13p 2.15p 2.05p 2.06p 8893197
05/07/2021 2.20p 2.25p 2.10p 2.15p 9612889
02/07/2021 2.20p 2.40p 2.10p 2.20p 90930912
01/07/2021 2.95p 3.10p 2.80p 3.08p 1773567
30/06/2021 3.05p 3.10p 2.90p 3.00p 488999
29/06/2021 3.05p 3.10p 2.80p 3.05p 1311076
28/06/2021 2.90p 3.10p 2.81p 2.90p 2125440
25/06/2021 2.95p 3.00p 2.80p 2.90p 1346591
24/06/2021 3.00p 3.10p 2.80p 2.95p 1737888
23/06/2021 2.75p 3.15p 2.56p 2.71p 6049435
22/06/2021 2.95p 3.00p 2.70p 2.80p 4750425
21/06/2021 3.35p 3.40p 2.90p 3.27p 4050600
18/06/2021 3.45p 3.50p 3.20p 3.35p 2986503
17/06/2021 3.75p 3.80p 3.30p 3.45p 4532402
16/06/2021 3.80p 4.10p 3.65p 3.80p 4037157
15/06/2021 3.85p 4.20p 3.70p 3.80p 1169885
14/06/2021 3.85p 4.19p 3.70p 4.00p 1617745
11/06/2021 3.85p 4.00p 3.70p 3.85p 893900
10/06/2021 3.90p 4.00p 3.70p 3.80p 963596
09/06/2021 4.00p 4.09p 3.80p 4.00p 674909
08/06/2021 4.00p 4.08p 3.90p 4.00p 236209
07/06/2021 4.05p 4.30p 3.90p 4.00p 1159576
04/06/2021 4.05p 4.19p 3.90p 4.05p 323558
03/06/2021 3.95p 4.19p 3.80p 4.05p 1092397
02/06/2021 3.90p 4.30p 3.80p 4.06p 1112073
01/06/2021 4.20p 4.30p 3.83p 4.15p 1523483
31/05/2021 4.10p 4.30p 4.00p 4.20p 782190
28/05/2021 4.10p 4.30p 4.00p 4.20p 782190
27/05/2021 4.30p 4.50p 3.90p 4.05p 1543991
26/05/2021 4.30p 4.50p 4.10p 4.30p 758813
25/05/2021 4.25p 4.50p 4.00p 4.50p 1903635
24/05/2021 4.45p 4.52p 4.20p 4.52p 1422021
21/05/2021 4.35p 4.50p 4.21p 4.45p 534198
20/05/2021 4.50p 4.60p 4.20p 4.35p 892327
19/05/2021 4.60p 4.70p 4.40p 4.50p 1296875
18/05/2021 4.60p 4.70p 4.40p 4.60p 2634185
17/05/2021 4.20p 4.70p 4.00p 4.44p 3716889
14/05/2021 3.90p 4.30p 3.81p 4.20p 2058522
13/05/2021 3.90p 3.97p 3.80p 3.90p 2338032
12/05/2021 3.80p 4.00p 3.70p 3.90p 1920705
11/05/2021 3.90p 4.00p 3.70p 3.99p 7293763
10/05/2021 4.25p 4.30p 3.80p 4.00p 4440379
07/05/2021 4.35p 4.40p 4.11p 4.11p 1196386
06/05/2021 4.20p 4.40p 4.10p 4.35p 8580992
05/05/2021 4.70p 4.80p 4.00p 4.23p 17771508
04/05/2021 5.20p 5.30p 4.60p 4.75p 10471883
03/05/2021 5.25p 5.40p 5.20p 5.31p 2862946
30/04/2021 5.25p 5.40p 5.20p 5.31p 2862946
29/04/2021 5.25p 5.50p 5.20p 5.35p 3192312
28/04/2021 5.30p 5.40p 5.13p 5.25p 1522814
27/04/2021 5.30p 5.40p 5.20p 5.30p 1240518
26/04/2021 5.30p 5.40p 5.20p 5.20p 2545304
23/04/2021 5.25p 5.40p 5.20p 5.20p 2322938
22/04/2021 5.40p 5.50p 5.15p 5.30p 3453377
21/04/2021 5.45p 5.63p 5.30p 5.40p 1561335
20/04/2021 5.80p 5.90p 5.40p 5.45p 1518445
19/04/2021 5.80p 5.90p 5.60p 5.80p 615416
16/04/2021 5.80p 5.90p 5.70p 5.80p 1190000
15/04/2021 6.00p 6.20p 5.70p 5.80p 1436964
14/04/2021 6.05p 6.23p 5.80p 6.00p 1195754
13/04/2021 5.85p 6.50p 5.70p 6.05p 2502909
12/04/2021 5.65p 6.00p 5.30p 6.00p 2579062
09/04/2021 5.80p 5.85p 5.30p 5.80p 2124222
08/04/2021 5.90p 6.00p 5.74p 5.74p 1394790
07/04/2021 5.30p 6.00p 5.23p 6.00p 3679783
06/04/2021 5.30p 5.40p 5.00p 5.25p 3933852
05/04/2021 5.30p 5.40p 5.20p 5.30p 1077774
02/04/2021 5.30p 5.40p 5.20p 5.30p 1077774
01/04/2021 5.30p 5.40p 5.20p 5.30p 1077774
31/03/2021 5.45p 5.50p 5.20p 5.30p 2321205
30/03/2021 5.75p 5.90p 5.30p 5.80p 3710368
29/03/2021 5.25p 5.80p 5.10p 5.61p 4205213
26/03/2021 5.95p 6.00p 5.10p 5.50p 7235168
25/03/2021 6.00p 6.20p 5.90p 6.00p 773568
24/03/2021 6.10p 6.38p 5.90p 5.95p 883233
23/03/2021 6.00p 6.20p 6.00p 6.10p 858655
22/03/2021 6.20p 6.30p 5.90p 6.00p 597843
19/03/2021 6.15p 6.40p 6.10p 6.18p 1355795
18/03/2021 6.20p 6.30p 6.00p 6.15p 792672
17/03/2021 6.00p 6.30p 5.90p 6.20p 2057331
16/03/2021 6.15p 6.30p 5.75p 5.90p 2862053
15/03/2021 6.35p 6.40p 5.90p 6.24p 3151298
12/03/2021 6.25p 6.40p 6.20p 6.35p 1683075
11/03/2021 6.20p 6.40p 6.10p 6.40p 989701
10/03/2021 6.05p 6.30p 5.90p 6.12p 2687883
09/03/2021 6.35p 6.40p 5.80p 6.30p 4153620
08/03/2021 6.05p 6.50p 6.00p 6.49p 1950944
05/03/2021 6.00p 6.10p 5.80p 5.95p 1706906
04/03/2021 6.30p 6.40p 5.73p 6.00p 3875930
03/03/2021 6.40p 6.50p 6.20p 6.31p 1068481
02/03/2021 6.35p 6.50p 6.20p 6.40p 1096685
01/03/2021 6.50p 6.70p 6.30p 6.40p 1795135
26/02/2021 6.70p 6.90p 6.30p 6.50p 1388785
25/02/2021 6.75p 7.00p 6.50p 6.80p 2652381

*Close Price adjusted for both dividends and splits