Bidstack Group (BIDS) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
24/02/2021 6.58p 6.90p 6.20p 6.70p 1832955
23/02/2021 6.75p 6.80p 6.20p 6.50p 2439114
22/02/2021 6.80p 7.00p 6.51p 6.70p 3755936
19/02/2021 6.65p 7.00p 6.40p 6.60p 3193209
18/02/2021 6.75p 7.00p 6.43p 6.65p 2698446
17/02/2021 7.00p 7.20p 6.70p 6.71p 2096189
16/02/2021 6.95p 7.20p 6.70p 7.00p 2491351
15/02/2021 7.25p 7.50p 6.70p 7.15p 2866911
12/02/2021 7.00p 8.00p 6.80p 7.30p 5547529
11/02/2021 7.15p 7.39p 6.70p 7.00p 1713668
10/02/2021 7.45p 7.83p 6.80p 7.39p 3793428
09/02/2021 7.20p 7.50p 6.80p 7.45p 4125877
08/02/2021 6.45p 7.20p 6.20p 7.10p 5798824
05/02/2021 6.30p 6.70p 6.18p 6.45p 2710568
04/02/2021 6.45p 6.80p 6.10p 6.55p 4520368
03/02/2021 6.50p 6.72p 6.00p 6.60p 6341777
02/02/2021 7.30p 7.50p 6.00p 6.40p 30645922
01/02/2021 10.25p 10.80p 6.80p 7.30p 43474864
29/01/2021 11.25p 11.50p 10.52p 10.75p 3110966
28/01/2021 11.65p 11.70p 10.80p 11.40p 3908902
27/01/2021 12.85p 13.00p 11.50p 12.00p 3986643
26/01/2021 12.65p 13.20p 12.10p 12.50p 4393531
25/01/2021 13.10p 14.20p 12.70p 12.90p 6659331
22/01/2021 11.75p 13.30p 11.63p 13.00p 7956358
21/01/2021 10.75p 12.50p 10.50p 11.75p 5242479
20/01/2021 10.45p 11.00p 10.00p 10.50p 3780969
19/01/2021 10.80p 10.90p 10.20p 10.20p 3234993
18/01/2021 11.10p 11.50p 10.60p 10.90p 3979473
15/01/2021 10.75p 11.10p 10.20p 10.95p 3536871
14/01/2021 11.55p 11.80p 10.20p 10.80p 8417378
13/01/2021 12.35p 12.50p 11.30p 11.70p 6350079
12/01/2021 12.65p 13.00p 12.10p 12.50p 3932688
11/01/2021 11.95p 13.30p 11.95p 12.65p 9680401
08/01/2021 12.25p 12.30p 11.90p 12.20p 8117496
07/01/2021 12.65p 12.80p 11.30p 12.20p 13606547
06/01/2021 10.20p 13.70p 10.20p 13.02p 31693574
05/01/2021 8.25p 10.20p 8.00p 10.20p 18245824
04/01/2021 7.60p 8.80p 7.60p 8.40p 10870128
31/12/2020 7.55p 7.90p 7.25p 7.60p 3801666
30/12/2020 7.75p 7.90p 7.00p 7.90p 7915003
24/12/2020 6.45p 6.45p 6.21p 6.40p 901690
23/12/2020 6.55p 6.80p 6.20p 6.45p 3454916
22/12/2020 6.70p 6.80p 6.21p 6.70p 3990421
21/12/2020 6.65p 6.80p 6.00p 6.60p 5346607
18/12/2020 7.05p 7.20p 6.61p 6.90p 6215232
17/12/2020 6.20p 7.40p 6.20p 6.85p 27778960
16/12/2020 5.70p 5.90p 5.50p 5.80p 2712580
15/12/2020 5.70p 5.96p 5.50p 5.70p 1776675
14/12/2020 5.70p 6.30p 5.50p 6.00p 3550385
11/12/2020 5.30p 5.90p 5.20p 5.80p 6180859
10/12/2020 5.40p 5.50p 5.10p 5.30p 1569003
09/12/2020 5.50p 5.60p 5.20p 5.40p 3850094
08/12/2020 5.50p 5.70p 5.30p 5.50p 3399899
07/12/2020 5.65p 5.90p 5.28p 5.41p 3504264
04/12/2020 5.15p 5.80p 4.80p 5.78p 4446634
03/12/2020 5.15p 5.30p 5.00p 5.00p 1385289
02/12/2020 5.10p 5.30p 5.00p 5.15p 2319542
01/12/2020 5.20p 5.20p 4.81p 5.15p 3879958
30/11/2020 5.25p 5.25p 5.10p 5.20p 998293
27/11/2020 5.20p 5.50p 5.16p 5.25p 2892682
26/11/2020 5.20p 5.29p 5.12p 5.20p 2320282
25/11/2020 5.30p 5.50p 5.10p 5.20p 3861721
24/11/2020 5.20p 5.44p 5.10p 5.30p 2403859
23/11/2020 5.40p 5.47p 5.00p 5.20p 4418369
20/11/2020 5.40p 5.50p 5.33p 5.40p 3760113
19/11/2020 5.40p 5.50p 5.30p 5.50p 1301898
18/11/2020 5.45p 5.50p 5.30p 5.40p 2135270
17/11/2020 5.55p 5.60p 5.40p 5.46p 2530520
16/11/2020 5.45p 5.79p 5.40p 5.67p 3993098
13/11/2020 5.60p 5.65p 5.40p 5.45p 2039831
12/11/2020 5.55p 5.80p 5.40p 5.60p 1701081
10/11/2020 5.75p 6.00p 5.40p 5.55p 4279169
09/11/2020 5.70p 6.13p 5.50p 6.02p 7067583
06/11/2020 5.75p 5.90p 5.61p 5.70p 776185
05/11/2020 5.90p 6.00p 5.60p 5.90p 2163919
04/11/2020 5.90p 5.90p 5.51p 5.70p 663415
03/11/2020 5.45p 5.98p 5.45p 5.60p 2819115
02/11/2020 5.50p 5.56p 5.22p 5.40p 2222277
30/10/2020 5.85p 5.85p 5.30p 5.50p 3133535
29/10/2020 5.50p 6.10p 5.30p 5.90p 5834690
28/10/2020 5.80p 6.00p 5.33p 5.40p 5099387
27/10/2020 6.00p 6.20p 5.52p 5.90p 3231022
26/10/2020 5.95p 6.09p 5.70p 6.09p 997567
23/10/2020 6.00p 6.29p 5.75p 5.80p 4250695
22/10/2020 5.95p 6.10p 5.50p 6.10p 9863911
21/10/2020 6.30p 6.42p 5.81p 6.10p 5387853
20/10/2020 6.50p 6.80p 6.21p 6.35p 3530235
19/10/2020 6.70p 6.90p 6.50p 6.70p 1844027
16/10/2020 6.70p 7.00p 6.57p 6.72p 1936602
15/10/2020 6.90p 7.30p 6.57p 6.90p 2999489
14/10/2020 7.00p 7.30p 6.83p 7.00p 2947689
13/10/2020 7.00p 7.20p 6.30p 7.20p 8248091
12/10/2020 6.70p 7.33p 6.64p 7.18p 3944203
09/10/2020 6.65p 6.80p 6.33p 6.80p 3590132
08/10/2020 6.85p 6.93p 6.60p 6.60p 3117621
07/10/2020 6.90p 7.50p 6.72p 7.00p 7382653
06/10/2020 6.30p 7.90p 6.11p 7.00p 19478146
05/10/2020 5.65p 6.59p 5.61p 6.44p 12317008
02/10/2020 5.35p 5.89p 5.20p 5.70p 5845451
01/10/2020 5.35p 5.40p 5.23p 5.30p 4472832
30/09/2020 5.30p 5.95p 5.23p 5.30p 8044527
29/09/2020 5.65p 5.70p 5.22p 5.37p 2411906
28/09/2020 5.90p 6.05p 5.50p 5.50p 2694862
25/09/2020 5.65p 6.00p 5.65p 5.90p 4191000
24/09/2020 6.15p 6.50p 5.53p 5.65p 8254123
23/09/2020 5.00p 6.50p 4.88p 6.50p 9357221
22/09/2020 5.35p 5.50p 4.83p 5.30p 3741884
21/09/2020 5.88p 5.99p 5.15p 5.35p 5684331
18/09/2020 5.93p 6.10p 5.75p 5.88p 2361273
17/09/2020 6.20p 6.20p 5.75p 5.93p 2809993
16/09/2020 6.10p 6.28p 5.70p 6.15p 4370234
15/09/2020 5.85p 6.83p 5.69p 6.10p 24358848
14/09/2020 5.10p 5.18p 5.00p 5.05p 2685033
11/09/2020 5.10p 5.44p 5.00p 5.10p 6571819
10/09/2020 5.15p 5.15p 4.87p 5.05p 3771642
09/09/2020 5.40p 5.45p 5.01p 5.15p 5989666
08/09/2020 5.70p 5.80p 5.32p 5.50p 7070666
07/09/2020 6.35p 6.38p 5.60p 5.82p 5594966
04/09/2020 6.15p 6.70p 6.00p 6.35p 9590474
03/09/2020 6.10p 6.30p 6.00p 6.15p 4599954
02/09/2020 5.80p 6.43p 5.64p 6.10p 5464654
01/09/2020 5.80p 6.00p 5.60p 5.80p 2237693
28/08/2020 5.90p 6.00p 5.61p 5.80p 3495759
27/08/2020 6.00p 6.17p 5.80p 5.95p 2719942
26/08/2020 5.95p 6.30p 5.66p 6.00p 11462060
25/08/2020 6.15p 6.15p 5.83p 5.93p 4435050
24/08/2020 6.70p 6.89p 6.18p 6.18p 4275965
21/08/2020 6.50p 7.26p 6.48p 6.70p 4388727
20/08/2020 6.60p 6.96p 6.30p 6.80p 7150769
19/08/2020 7.65p 7.90p 6.33p 6.50p 13802154
18/08/2020 7.55p 7.85p 6.30p 7.50p 26874320
17/08/2020 5.40p 8.25p 5.40p 7.30p 44493516
14/08/2020 4.75p 5.75p 4.75p 5.50p 25347874
13/08/2020 4.38p 4.98p 4.16p 4.75p 11663924
12/08/2020 4.38p 4.38p 4.25p 4.38p 1139446
11/08/2020 4.38p 4.38p 4.28p 4.38p 745089
10/08/2020 4.40p 4.48p 4.25p 4.38p 2582134
07/08/2020 4.40p 4.48p 4.30p 4.40p 2561909
06/08/2020 4.53p 4.65p 4.33p 4.40p 2977132
05/08/2020 4.53p 4.75p 4.35p 4.53p 2452998
04/08/2020 4.63p 4.69p 4.30p 4.53p 1784628
03/08/2020 4.38p 4.75p 4.38p 4.63p 3623271
31/07/2020 4.40p 4.50p 4.39p 4.40p 442101
29/07/2020 4.55p 4.55p 4.28p 4.38p 2912823
28/07/2020 4.25p 4.70p 4.25p 4.55p 6151887
27/07/2020 4.25p 4.27p 4.21p 4.25p 1301052
24/07/2020 4.23p 4.28p 4.16p 4.23p 1842043
23/07/2020 4.23p 4.30p 4.19p 4.23p 568802
22/07/2020 4.33p 4.33p 4.15p 4.23p 2259415
21/07/2020 4.30p 4.50p 4.13p 4.33p 10621181
20/07/2020 4.38p 4.50p 4.25p 4.30p 3171901
17/07/2020 4.40p 4.45p 4.20p 4.38p 3576407
16/07/2020 4.50p 4.62p 4.30p 4.40p 1816831
15/07/2020 4.60p 4.70p 4.38p 4.40p 1831880
14/07/2020 4.50p 4.70p 4.35p 4.60p 2885373
13/07/2020 4.60p 4.69p 4.30p 4.50p 4652731
10/07/2020 4.75p 4.80p 4.50p 4.60p 3126024
09/07/2020 4.60p 5.20p 4.60p 4.75p 14066796
08/07/2020 4.13p 4.76p 4.13p 4.60p 14469926
07/07/2020 4.10p 4.15p 4.05p 4.13p 3589504
06/07/2020 4.13p 4.15p 4.05p 4.15p 2750519
03/07/2020 4.13p 4.15p 4.07p 4.15p 1791499
02/07/2020 4.15p 4.20p 4.10p 4.20p 1750279
01/07/2020 4.08p 4.18p 4.05p 4.15p 2261039
29/06/2020 4.15p 4.19p 4.03p 4.13p 2625361
26/06/2020 4.25p 4.25p 4.10p 4.15p 3748472
25/06/2020 4.28p 4.28p 4.20p 4.25p 2629918
24/06/2020 4.28p 4.28p 4.25p 4.28p 2205724
23/06/2020 4.28p 4.30p 4.25p 4.30p 2754479
22/06/2020 4.28p 4.30p 4.25p 4.28p 3479394
19/06/2020 4.38p 4.38p 4.25p 4.25p 1461213
18/06/2020 4.38p 4.50p 4.25p 4.38p 3499207
17/06/2020 4.28p 4.44p 4.25p 4.38p 5527897
16/06/2020 4.25p 4.40p 4.15p 4.28p 13223222
15/06/2020 4.25p 4.32p 4.16p 4.17p 5227397
11/06/2020 4.18p 4.49p 4.15p 4.33p 12787581
10/06/2020 4.38p 4.40p 4.15p 4.18p 13104706
09/06/2020 4.38p 4.50p 4.00p 4.38p 16408985
08/06/2020 4.38p 4.68p 4.26p 4.38p 12714758
05/06/2020 4.25p 5.00p 4.00p 4.50p 86373520
04/06/2020 5.75p 5.87p 5.38p 5.63p 1022492
03/06/2020 5.75p 5.80p 5.38p 5.63p 1427236
02/06/2020 6.00p 6.20p 5.64p 5.80p 1634906
01/06/2020 5.88p 6.22p 5.85p 6.00p 687332
29/05/2020 5.63p 6.25p 5.52p 5.88p 1518897
28/05/2020 5.25p 6.00p 5.25p 5.63p 2440506
27/05/2020 5.50p 5.50p 5.08p 5.13p 726254
26/05/2020 5.63p 5.75p 5.28p 5.50p 1350604
22/05/2020 5.75p 5.95p 5.38p 5.63p 1170972
21/05/2020 5.75p 5.95p 5.58p 5.75p 801041
20/05/2020 5.75p 6.02p 5.55p 5.75p 512591
19/05/2020 5.75p 6.30p 5.61p 5.75p 2124672
18/05/2020 6.00p 6.13p 5.50p 5.75p 2032752
15/05/2020 6.00p 6.55p 5.50p 6.55p 353336
14/05/2020 6.00p 6.25p 5.66p 6.00p 233522
13/05/2020 5.75p 6.20p 5.59p 6.00p 634085
12/05/2020 5.90p 6.25p 5.55p 5.75p 1102568
11/05/2020 6.25p 6.38p 5.65p 5.90p 1292243
07/05/2020 6.25p 6.25p 5.76p 5.88p 1507950
06/05/2020 6.25p 6.95p 6.02p 6.25p 1746782

*Close Price adjusted for both dividends and splits