Bidstack Group (BIDS) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
19/07/2019 28.75p 29.33p 28.25p 29.00p 539976
18/07/2019 30.00p 30.90p 28.00p 29.00p 1763826
17/07/2019 29.75p 30.90p 28.76p 30.00p 909729
16/07/2019 29.25p 30.50p 28.50p 29.75p 580862
15/07/2019 30.50p 30.50p 28.50p 29.25p 1132232
12/07/2019 31.50p 32.43p 29.70p 30.00p 1307390
11/07/2019 28.75p 33.35p 28.50p 31.50p 2152850
10/07/2019 28.25p 29.90p 28.15p 29.00p 771775
09/07/2019 29.75p 30.00p 28.00p 28.50p 1699170
08/07/2019 32.00p 32.48p 29.50p 30.00p 1693615
05/07/2019 31.00p 33.00p 30.77p 32.25p 935618
04/07/2019 31.00p 31.50p 29.18p 31.00p 846532
03/07/2019 31.25p 31.63p 29.38p 30.00p 1011848
02/07/2019 31.75p 33.00p 30.25p 30.75p 1518892
01/07/2019 31.00p 34.00p 30.63p 31.75p 1506947
28/06/2019 28.50p 32.48p 28.33p 31.00p 2889541
27/06/2019 27.50p 31.00p 27.14p 28.50p 1406283
26/06/2019 27.50p 28.80p 26.37p 27.50p 1732259
25/06/2019 31.50p 32.37p 27.90p 27.95p 2283202
24/06/2019 28.00p 32.00p 26.69p 31.25p 5130326
21/06/2019 31.00p 31.17p 27.64p 29.00p 5894225
20/06/2019 31.75p 32.34p 30.52p 31.00p 1083330
19/06/2019 33.75p 33.75p 30.02p 32.00p 4231489
18/06/2019 35.00p 36.40p 32.25p 33.50p 3062368
17/06/2019 32.75p 36.40p 32.60p 35.00p 5322944
14/06/2019 32.50p 33.48p 29.48p 33.00p 3483158
13/06/2019 36.00p 36.98p 30.93p 32.75p 4503449
12/06/2019 35.75p 38.25p 34.00p 36.00p 1743801
11/06/2019 34.00p 36.63p 30.38p 35.75p 4600311
10/06/2019 36.25p 39.63p 32.05p 34.00p 5610660
07/06/2019 38.75p 42.00p 33.20p 35.50p 10380305
06/06/2019 32.25p 37.50p 31.88p 37.50p 7694019
05/06/2019 29.75p 33.50p 29.75p 32.00p 8055650
04/06/2019 28.75p 31.10p 26.88p 29.75p 6934062
03/06/2019 25.00p 29.00p 24.47p 28.25p 6187076
31/05/2019 26.00p 26.10p 23.69p 25.00p 2655305
30/05/2019 25.75p 26.95p 24.50p 26.00p 4319642
29/05/2019 26.25p 27.70p 24.55p 26.25p 4368046
28/05/2019 22.75p 27.80p 22.08p 27.00p 10659352
24/05/2019 20.00p 23.70p 19.50p 22.00p 7367803
23/05/2019 18.80p 20.70p 18.08p 20.00p 3112845
22/05/2019 17.50p 19.47p 17.13p 18.80p 2734758
21/05/2019 18.00p 18.40p 17.02p 17.50p 756730
20/05/2019 17.50p 18.40p 17.00p 18.00p 1347872
17/05/2019 18.13p 18.13p 17.15p 17.50p 1747687
16/05/2019 18.75p 18.89p 17.50p 18.13p 3221331
15/05/2019 19.00p 19.85p 18.50p 18.75p 1479318
14/05/2019 18.10p 20.20p 16.77p 19.00p 4312222
13/05/2019 18.95p 22.00p 17.58p 18.10p 5917700
10/05/2019 18.13p 19.55p 17.04p 18.95p 4275970
09/05/2019 15.85p 18.84p 15.85p 18.13p 7703443
08/05/2019 14.05p 16.20p 13.88p 15.85p 4795988
07/05/2019 12.75p 14.55p 12.65p 14.05p 19588412
03/05/2019 15.50p 15.75p 14.75p 15.38p 1996174
02/05/2019 16.63p 17.00p 15.39p 15.53p 1694098
01/05/2019 17.25p 17.93p 15.35p 16.60p 3849912
30/04/2019 15.98p 18.25p 15.98p 16.95p 1587932
29/04/2019 13.95p 17.85p 13.76p 15.98p 6945295
26/04/2019 17.25p 17.30p 12.70p 13.95p 15759671
25/04/2019 17.87p 18.00p 16.10p 17.25p 3256021
24/04/2019 18.25p 18.50p 16.56p 18.00p 3359588
23/04/2019 17.90p 19.93p 17.00p 19.00p 3520819
18/04/2019 19.50p 19.77p 17.37p 18.00p 3859309
17/04/2019 18.90p 20.20p 18.25p 19.50p 2706406
16/04/2019 20.95p 21.40p 18.20p 19.00p 6421633
15/04/2019 18.25p 21.50p 17.85p 21.00p 9359706
12/04/2019 15.88p 18.50p 15.52p 18.25p 2080509
11/04/2019 15.75p 17.44p 15.75p 15.88p 5219807
10/04/2019 14.43p 16.00p 13.53p 15.70p 3883186
09/04/2019 14.55p 15.00p 14.10p 14.40p 1947918
08/04/2019 13.90p 15.00p 13.90p 14.60p 3279602
05/04/2019 13.25p 14.40p 12.53p 13.90p 4756057
04/04/2019 14.25p 14.50p 11.13p 13.25p 8575426
03/04/2019 13.20p 15.40p 12.03p 14.30p 3421216
02/04/2019 11.85p 13.96p 11.85p 13.00p 3823287
01/04/2019 11.30p 12.09p 11.22p 11.85p 3772373
29/03/2019 11.60p 12.00p 11.00p 11.30p 1471953
28/03/2019 10.70p 11.80p 10.70p 11.60p 579490
27/03/2019 10.35p 11.64p 10.23p 10.70p 1271611
26/03/2019 9.75p 10.91p 9.65p 10.35p 877170
25/03/2019 10.20p 10.28p 9.16p 9.75p 2188793
22/03/2019 10.80p 11.00p 10.05p 10.20p 1156379
21/03/2019 11.25p 11.30p 10.50p 10.80p 1161684
20/03/2019 10.75p 11.50p 10.75p 11.25p 2127867
19/03/2019 11.10p 11.38p 10.20p 10.75p 1860814
18/03/2019 10.20p 11.78p 10.06p 11.10p 3908315
15/03/2019 10.50p 10.65p 9.61p 10.20p 2922645
14/03/2019 8.20p 10.98p 8.20p 10.75p 2434568
13/03/2019 7.85p 8.30p 7.72p 8.15p 1485792
12/03/2019 7.35p 8.07p 7.35p 7.85p 431276
11/03/2019 7.60p 7.60p 7.00p 7.35p 819908
08/03/2019 7.85p 7.85p 7.40p 7.60p 788519
07/03/2019 7.85p 8.00p 7.64p 7.85p 755053
06/03/2019 7.65p 8.09p 7.44p 7.85p 482631
05/03/2019 7.85p 7.88p 7.33p 7.65p 1265623
04/03/2019 8.55p 8.74p 7.80p 7.85p 1088793
01/03/2019 8.40p 8.47p 8.02p 8.30p 478060
28/02/2019 8.65p 8.70p 8.31p 8.60p 413169
27/02/2019 8.75p 8.77p 8.40p 8.60p 541458
26/02/2019 8.80p 9.05p 8.50p 8.80p 332889
25/02/2019 8.85p 8.88p 8.60p 8.80p 201084
22/02/2019 8.75p 9.00p 8.72p 8.85p 1299638
21/02/2019 8.30p 9.15p 8.30p 8.75p 1177062
20/02/2019 7.75p 8.37p 7.63p 8.30p 938146
19/02/2019 8.05p 8.05p 7.54p 7.75p 586279
18/02/2019 8.25p 8.39p 8.02p 8.05p 453482
15/02/2019 7.95p 8.69p 7.95p 8.25p 833767
14/02/2019 7.85p 8.20p 7.85p 7.95p 288450
13/02/2019 7.80p 8.18p 7.31p 7.85p 828081
12/02/2019 8.63p 8.70p 7.72p 7.80p 1923899
11/02/2019 8.40p 8.80p 8.31p 8.63p 1712269
08/02/2019 8.15p 8.59p 7.65p 8.40p 2268260
07/02/2019 8.45p 8.57p 8.00p 8.15p 1160178
06/02/2019 8.35p 9.05p 8.29p 8.45p 2299984
05/02/2019 7.80p 8.58p 7.80p 8.35p 1648057
04/02/2019 7.03p 8.30p 6.88p 7.85p 4468071
01/02/2019 6.55p 7.08p 6.41p 7.03p 2105767
31/01/2019 6.55p 6.70p 6.37p 6.55p 790963
30/01/2019 6.25p 6.70p 6.25p 6.55p 1591513
29/01/2019 6.40p 6.50p 6.04p 6.25p 880999
28/01/2019 6.15p 6.55p 5.90p 6.40p 1392727
25/01/2019 6.00p 6.40p 6.00p 6.20p 386023
24/01/2019 6.03p 6.52p 6.00p 6.00p 2094896
23/01/2019 6.15p 6.44p 5.90p 6.03p 1743621
22/01/2019 6.30p 6.34p 5.80p 6.15p 1108402
21/01/2019 5.75p 6.74p 5.75p 6.30p 2944241
18/01/2019 5.35p 5.98p 5.35p 5.75p 653640
17/01/2019 5.85p 5.85p 5.23p 5.38p 648989
16/01/2019 5.75p 6.25p 5.70p 5.85p 1556677
15/01/2019 5.50p 6.00p 5.25p 5.75p 1445366
14/01/2019 4.85p 5.73p 4.70p 5.50p 2370213
11/01/2019 4.75p 5.00p 4.20p 4.85p 3280676
10/01/2019 4.75p 4.90p 4.56p 4.75p 193700
09/01/2019 5.05p 5.14p 4.74p 4.75p 770371
08/01/2019 5.05p 5.29p 4.80p 5.05p 123385
07/01/2019 4.75p 5.29p 4.75p 5.05p 292825
04/01/2019 4.75p 4.85p 4.55p 4.75p 284750
03/01/2019 4.75p 4.85p 4.55p 4.75p 73518
02/01/2019 4.95p 4.95p 4.60p 4.75p 489915
31/12/2018 4.95p 5.05p 4.95p 4.95p 94663
28/12/2018 4.95p 5.03p 4.95p 4.95p 81351
27/12/2018 4.95p 5.05p 4.82p 4.95p 132563
24/12/2018 4.95p 5.06p 4.82p 4.95p 173231
21/12/2018 4.95p 5.08p 4.82p 4.95p 1012
20/12/2018 4.95p 5.09p 4.60p 4.95p 382953
19/12/2018 4.75p 5.00p 4.37p 4.95p 720485
18/12/2018 5.05p 5.05p 4.70p 4.75p 414830
17/12/2018 5.05p 5.08p 4.86p 5.05p 175273
14/12/2018 5.00p 5.17p 5.00p 5.05p 75132
13/12/2018 5.05p 5.24p 4.80p 5.00p 101002
12/12/2018 4.95p 5.28p 4.65p 5.05p 1348023
11/12/2018 5.00p 5.10p 4.80p 4.95p 611941
10/12/2018 5.65p 5.70p 4.81p 5.00p 1686051
07/12/2018 6.05p 6.10p 5.42p 5.65p 733310
06/12/2018 6.45p 6.70p 5.93p 6.05p 1218561
05/12/2018 6.25p 6.30p 6.04p 6.25p 60684
04/12/2018 6.15p 6.26p 5.83p 6.25p 979992
03/12/2018 6.28p 6.28p 6.00p 6.15p 234859
30/11/2018 6.40p 6.40p 6.11p 6.28p 256444
29/11/2018 6.60p 6.64p 6.33p 6.40p 762210
28/11/2018 6.55p 6.80p 6.45p 6.60p 262483
27/11/2018 6.55p 6.70p 6.41p 6.55p 171573
26/11/2018 6.55p 6.78p 6.38p 6.55p 681258
23/11/2018 6.50p 6.88p 6.35p 6.70p 1184533
22/11/2018 6.35p 6.70p 6.35p 6.50p 1480520
21/11/2018 6.55p 6.59p 6.30p 6.35p 122792
20/11/2018 6.45p 7.04p 6.40p 6.55p 537315
19/11/2018 6.30p 6.50p 6.12p 6.45p 779603
16/11/2018 6.55p 6.55p 6.05p 6.30p 931058
15/11/2018 6.75p 6.80p 6.43p 6.55p 233628
14/11/2018 6.65p 6.80p 6.10p 6.75p 903305
13/11/2018 6.85p 6.85p 6.50p 6.65p 261686
12/11/2018 6.80p 6.98p 6.74p 6.85p 250900
09/11/2018 7.05p 7.05p 6.80p 6.80p 425942
08/11/2018 7.15p 7.20p 6.83p 7.05p 324767
07/11/2018 6.93p 7.40p 6.92p 7.05p 347866
06/11/2018 6.85p 7.25p 6.40p 6.93p 555641
05/11/2018 7.13p 7.13p 6.58p 6.85p 263036
02/11/2018 6.85p 7.23p 6.77p 7.13p 1123342
01/11/2018 7.00p 7.18p 6.56p 6.85p 926718
31/10/2018 6.30p 7.12p 6.30p 7.05p 1184085
30/10/2018 6.05p 6.27p 5.90p 6.20p 950864
29/10/2018 5.85p 6.40p 5.85p 6.05p 2740342
26/10/2018 5.63p 5.95p 5.63p 5.85p 972926
25/10/2018 5.53p 5.75p 5.36p 5.63p 420196
24/10/2018 5.25p 5.70p 5.22p 5.53p 103767
23/10/2018 5.63p 5.69p 5.25p 5.25p 347590
22/10/2018 5.45p 5.69p 5.45p 5.63p 642757
19/10/2018 5.15p 5.60p 5.15p 5.45p 323188
18/10/2018 5.45p 5.45p 5.15p 5.15p 371721
17/10/2018 5.35p 5.75p 5.20p 5.45p 760411
16/10/2018 5.35p 5.43p 5.31p 5.35p 92342
15/10/2018 5.45p 5.70p 5.07p 5.35p 944628
12/10/2018 5.20p 5.50p 5.05p 5.35p 643618
11/10/2018 5.25p 5.30p 4.82p 5.20p 778183
10/10/2018 5.43p 5.43p 5.10p 5.25p 477871
09/10/2018 5.55p 5.55p 5.35p 5.43p 661438
08/10/2018 5.60p 5.60p 5.50p 5.55p 117999
05/10/2018 5.65p 5.68p 5.50p 5.60p 125209
04/10/2018 5.65p 5.68p 5.50p 5.65p 525121

*Close Price adjusted for both dividends and splits