Big Sofa Technologies Group (BST) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Big Sofa Technologies Group

Date Open High Low Close* Volume
18/07/2019 4.50p 4.50p 4.20p 4.30p 949651
17/07/2019 4.50p 4.50p 4.40p 4.50p 80000
16/07/2019 4.55p 4.55p 4.40p 4.50p 735650
15/07/2019 4.55p 4.55p 4.55p 4.55p 100307
12/07/2019 4.65p 4.65p 4.40p 4.55p 279315
11/07/2019 5.25p 5.50p 4.50p 4.65p 836108
10/07/2019 4.85p 4.85p 4.85p 4.85p 0
09/07/2019 4.85p 4.92p 4.57p 4.85p 26582
08/07/2019 4.85p 4.85p 4.85p 4.85p 0
05/07/2019 4.85p 4.85p 4.60p 4.85p 162861
04/07/2019 4.75p 4.92p 4.75p 4.75p 100000
03/07/2019 4.75p 4.75p 4.60p 4.75p 1892
02/07/2019 4.85p 4.92p 4.54p 4.75p 76000
01/07/2019 4.88p 4.88p 4.54p 4.85p 71258
28/06/2019 4.88p 4.88p 4.55p 4.88p 75000
27/06/2019 4.88p 4.88p 4.60p 4.88p 20000
26/06/2019 4.88p 4.88p 4.65p 4.88p 60368
25/06/2019 4.88p 5.09p 4.70p 4.88p 148382
24/06/2019 4.88p 5.19p 4.80p 4.88p 189154
21/06/2019 5.10p 5.30p 4.81p 4.88p 122133
20/06/2019 4.75p 5.35p 4.75p 5.10p 961989
19/06/2019 4.60p 4.89p 4.53p 4.75p 229250
18/06/2019 4.60p 4.75p 4.60p 4.60p 40000
17/06/2019 4.75p 4.83p 4.53p 4.60p 290120
14/06/2019 4.55p 4.75p 4.55p 4.75p 72100
13/06/2019 4.75p 4.80p 4.32p 4.55p 214050
12/06/2019 4.50p 5.40p 4.50p 4.75p 918170
11/06/2019 3.90p 4.18p 3.90p 4.10p 129678
10/06/2019 3.90p 3.90p 3.90p 3.90p 0
07/06/2019 3.90p 3.90p 3.81p 3.90p 22035
06/06/2019 3.90p 3.90p 3.90p 3.90p 0
05/06/2019 3.70p 4.00p 3.70p 3.90p 372296
04/06/2019 3.85p 3.85p 3.50p 3.70p 356209
03/06/2019 3.90p 4.00p 3.80p 3.85p 528256
31/05/2019 4.05p 4.05p 3.65p 3.90p 681731
30/05/2019 4.00p 4.05p 3.80p 4.05p 136383
29/05/2019 4.05p 4.05p 3.81p 4.05p 67000
28/05/2019 4.05p 4.05p 3.81p 4.05p 129304
24/05/2019 4.05p 4.05p 3.80p 4.05p 80000
23/05/2019 4.05p 4.05p 3.80p 4.05p 131842
22/05/2019 4.05p 4.18p 4.00p 4.05p 100072
21/05/2019 4.00p 4.00p 3.81p 4.00p 1063
20/05/2019 4.00p 4.00p 4.00p 4.00p 0
17/05/2019 4.00p 4.00p 3.80p 4.00p 27000
16/05/2019 4.00p 4.00p 4.00p 4.00p 0
15/05/2019 4.00p 4.04p 4.00p 4.00p 346
14/05/2019 4.00p 4.04p 4.00p 4.00p 2000
13/05/2019 4.00p 4.00p 3.81p 4.00p 2000
10/05/2019 4.00p 4.00p 4.00p 4.00p 0
09/05/2019 4.00p 4.00p 4.00p 4.00p 0
08/05/2019 4.00p 4.00p 4.00p 4.00p 0
07/05/2019 4.00p 4.00p 3.81p 4.00p 12869
03/05/2019 4.00p 4.00p 4.00p 4.00p 0
02/05/2019 4.00p 4.00p 3.82p 4.00p 17148
01/05/2019 4.10p 4.10p 3.95p 4.00p 128680
30/04/2019 4.10p 4.10p 4.00p 4.10p 33358
29/04/2019 4.10p 4.18p 4.03p 4.10p 222701
26/04/2019 4.00p 4.20p 4.00p 4.10p 79923
25/04/2019 4.00p 4.10p 3.90p 4.00p 180000
24/04/2019 3.85p 4.00p 3.85p 4.00p 50000
23/04/2019 3.85p 3.95p 3.85p 3.85p 160462
18/04/2019 3.85p 3.85p 3.85p 3.85p 0
17/04/2019 3.85p 3.85p 3.85p 3.85p 0
16/04/2019 3.85p 3.99p 3.70p 3.85p 25880
15/04/2019 3.85p 3.90p 3.71p 3.85p 4588
12/04/2019 3.85p 3.85p 3.85p 3.85p 0
11/04/2019 3.85p 3.85p 3.85p 3.85p 0
10/04/2019 3.95p 3.95p 3.75p 3.85p 128852
09/04/2019 4.00p 4.20p 3.72p 3.95p 1044296
08/04/2019 4.00p 4.00p 3.81p 4.00p 1386850
05/04/2019 4.05p 4.10p 4.00p 4.00p 337864
04/04/2019 4.00p 4.05p 3.90p 4.00p 135402
03/04/2019 3.95p 4.06p 3.82p 4.00p 486469
02/04/2019 3.95p 4.00p 3.90p 3.95p 464862
01/04/2019 4.15p 4.15p 3.70p 3.95p 311089
29/03/2019 3.98p 3.98p 3.75p 3.98p 187031
28/03/2019 4.03p 4.29p 3.77p 3.98p 506392
27/03/2019 4.08p 4.08p 3.90p 4.08p 3000
26/03/2019 4.13p 4.13p 4.08p 4.08p 9635
25/03/2019 4.25p 4.38p 4.25p 4.25p 22500
22/03/2019 4.50p 4.50p 4.00p 4.25p 164254
21/03/2019 4.50p 4.50p 4.25p 4.50p 80367
20/03/2019 4.50p 4.50p 4.50p 4.50p 0
19/03/2019 4.75p 5.00p 4.47p 4.50p 322441
18/03/2019 4.75p 4.75p 4.33p 4.75p 201008
15/03/2019 4.75p 4.75p 4.66p 4.75p 197930
14/03/2019 4.75p 4.75p 4.71p 4.75p 49000
13/03/2019 4.75p 4.75p 4.75p 4.75p 0
12/03/2019 4.75p 4.79p 4.51p 4.75p 117278
11/03/2019 4.75p 4.75p 4.50p 4.75p 800000
08/03/2019 4.38p 5.00p 4.00p 4.75p 2423661
07/03/2019 4.50p 4.50p 4.50p 4.50p 0
06/03/2019 4.43p 4.50p 4.32p 4.50p 40000
05/03/2019 4.50p 4.65p 4.30p 4.50p 248652
04/03/2019 4.50p 4.50p 4.50p 4.50p 0
01/03/2019 4.50p 4.65p 4.30p 4.50p 237838
28/02/2019 4.50p 4.69p 4.25p 4.50p 306744
27/02/2019 4.75p 4.75p 4.08p 4.50p 120294
26/02/2019 4.75p 4.88p 4.50p 4.75p 262413
25/02/2019 4.38p 5.00p 4.38p 4.75p 1294072
22/02/2019 4.13p 4.42p 4.13p 4.38p 184458
21/02/2019 4.00p 4.20p 4.00p 4.13p 304088
20/02/2019 4.00p 4.17p 3.81p 4.00p 257194
19/02/2019 4.00p 4.14p 3.80p 4.00p 273210
18/02/2019 4.00p 4.09p 3.75p 4.00p 236028
15/02/2019 4.00p 4.05p 3.75p 4.00p 312845
14/02/2019 4.00p 4.05p 3.75p 4.00p 140001
13/02/2019 4.00p 4.00p 3.79p 4.00p 66051
12/02/2019 4.00p 4.09p 3.78p 4.00p 78842
11/02/2019 4.00p 4.10p 3.75p 4.00p 226956
08/02/2019 4.13p 4.25p 3.83p 4.00p 561919
07/02/2019 3.63p 4.13p 3.63p 4.13p 401670
06/02/2019 3.63p 3.75p 3.58p 3.63p 103579
05/02/2019 3.50p 3.72p 3.50p 3.63p 133620
04/02/2019 3.50p 3.50p 3.28p 3.50p 77128
01/02/2019 3.50p 3.57p 3.35p 3.50p 74846
31/01/2019 3.50p 3.57p 3.50p 3.50p 10000
30/01/2019 3.50p 3.50p 3.50p 3.50p 0
29/01/2019 3.50p 3.58p 3.50p 3.50p 299064
28/01/2019 3.50p 3.59p 3.50p 3.50p 126396
25/01/2019 3.50p 3.59p 3.50p 3.50p 13579
24/01/2019 3.50p 3.59p 3.50p 3.50p 138163
23/01/2019 3.63p 3.63p 3.50p 3.50p 112584
22/01/2019 3.63p 3.63p 3.50p 3.63p 182323
21/01/2019 3.63p 3.75p 3.63p 3.63p 1000
18/01/2019 3.63p 3.63p 3.62p 3.63p 27294
17/01/2019 3.63p 3.65p 3.51p 3.63p 221317
16/01/2019 3.25p 3.68p 3.25p 3.63p 2307301
15/01/2019 3.25p 3.37p 3.06p 3.25p 30416
14/01/2019 3.25p 3.25p 3.10p 3.10p 10000
11/01/2019 3.38p 3.38p 3.13p 3.25p 505394
10/01/2019 3.38p 3.38p 3.38p 3.38p 0
09/01/2019 3.38p 3.38p 3.38p 3.38p 0
08/01/2019 3.38p 3.44p 3.30p 3.38p 538068
07/01/2019 3.50p 3.51p 3.35p 3.38p 128514
04/01/2019 3.50p 3.61p 3.50p 3.50p 50000
03/01/2019 3.50p 3.60p 3.30p 3.50p 739945
02/01/2019 3.18p 3.68p 3.18p 3.50p 1020553
31/12/2018 3.15p 3.30p 3.15p 3.18p 325000
28/12/2018 3.15p 3.15p 3.06p 3.15p 160
27/12/2018 3.15p 3.15p 3.15p 3.15p 0
24/12/2018 3.15p 3.15p 3.15p 3.15p 0
21/12/2018 3.15p 3.15p 3.15p 3.15p 0
20/12/2018 3.18p 3.18p 3.03p 3.15p 577609
19/12/2018 3.18p 3.18p 3.05p 3.18p 28372
18/12/2018 3.18p 3.18p 3.12p 3.18p 165382
17/12/2018 3.18p 3.33p 3.12p 3.18p 7077
14/12/2018 3.18p 3.33p 3.15p 3.18p 78691
13/12/2018 3.13p 3.30p 3.10p 3.15p 64340
12/12/2018 3.05p 3.13p 3.05p 3.13p 300000
11/12/2018 2.95p 3.10p 2.95p 3.05p 94679
10/12/2018 2.80p 3.00p 2.80p 2.95p 2727538
07/12/2018 2.80p 2.80p 2.80p 2.80p 0
06/12/2018 2.80p 2.81p 2.71p 2.80p 1083921
05/12/2018 2.75p 2.80p 2.75p 2.80p 133333
04/12/2018 2.83p 2.83p 2.75p 2.75p 0
03/12/2018 2.83p 2.83p 2.75p 2.83p 118036
30/11/2018 2.83p 2.83p 2.60p 2.83p 230235
29/11/2018 2.88p 2.88p 2.77p 2.83p 531302
28/11/2018 2.95p 2.95p 2.76p 2.88p 262545
27/11/2018 2.95p 2.96p 2.85p 2.95p 222057
26/11/2018 2.95p 2.97p 2.90p 2.95p 563790
23/11/2018 2.95p 2.95p 2.90p 2.95p 20963
22/11/2018 2.95p 2.95p 2.95p 2.95p 52170
21/11/2018 2.95p 2.97p 2.91p 2.95p 300000
20/11/2018 2.95p 2.95p 2.95p 2.95p 165000
19/11/2018 3.13p 3.13p 2.95p 2.95p 216042
16/11/2018 3.15p 3.25p 3.13p 3.13p 7880
15/11/2018 3.15p 3.15p 3.00p 3.15p 66472
14/11/2018 3.15p 3.15p 2.91p 3.15p 353275
13/11/2018 3.15p 3.23p 3.15p 3.15p 0
12/11/2018 3.23p 3.23p 3.11p 3.23p 254991
09/11/2018 3.23p 3.24p 3.15p 3.23p 359501
08/11/2018 3.13p 3.35p 3.13p 3.23p 1189567
07/11/2018 2.83p 3.25p 2.80p 3.13p 5944918
06/11/2018 2.75p 2.75p 2.75p 2.75p 0
05/11/2018 2.75p 2.75p 2.60p 2.75p 4000
02/11/2018 2.75p 2.75p 2.60p 2.75p 6781
01/11/2018 2.75p 2.75p 2.75p 2.75p 0
31/10/2018 2.75p 2.75p 2.60p 2.75p 31945
30/10/2018 2.75p 2.75p 2.60p 2.75p 7805
29/10/2018 2.75p 2.75p 2.61p 2.75p 114314
26/10/2018 2.75p 2.75p 2.70p 2.75p 200000
25/10/2018 2.90p 2.90p 2.58p 2.75p 195625
24/10/2018 2.90p 2.90p 2.80p 2.90p 3000
23/10/2018 2.90p 2.90p 2.90p 2.90p 0
22/10/2018 2.90p 2.90p 2.80p 2.90p 517830
19/10/2018 2.90p 3.00p 2.87p 2.90p 1015000
18/10/2018 2.90p 3.00p 2.80p 2.90p 705777
17/10/2018 2.90p 2.90p 2.80p 2.90p 2847635
16/10/2018 2.90p 2.90p 2.90p 2.90p 67000
15/10/2018 2.75p 2.95p 2.70p 2.90p 1170402
12/10/2018 2.75p 2.80p 2.70p 2.75p 60501
11/10/2018 2.78p 2.80p 2.60p 2.75p 230633
10/10/2018 2.95p 2.95p 2.90p 2.95p 25000
09/10/2018 3.30p 3.30p 2.90p 2.95p 1156464
08/10/2018 3.38p 3.38p 3.13p 3.13p 683656
05/10/2018 3.40p 3.40p 3.13p 3.38p 1076534
04/10/2018 3.38p 3.50p 3.35p 3.40p 2212100
03/10/2018 3.38p 3.49p 3.34p 3.38p 645773

*Close Price adjusted for both dividends and splits