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
02/10/2018 3.38p 3.45p 3.33p 3.38p 2591428
01/10/2018 3.75p 3.75p 2.75p 3.38p 10205558
28/09/2018 7.65p 7.65p 7.00p 7.10p 159677
27/09/2018 7.65p 7.65p 7.59p 7.65p 118
26/09/2018 7.70p 7.70p 7.50p 7.65p 3445
25/09/2018 7.70p 7.70p 7.70p 7.70p 0
24/09/2018 7.75p 7.75p 7.50p 7.70p 212749
21/09/2018 7.75p 8.13p 7.50p 7.75p 298162
20/09/2018 8.05p 8.05p 7.65p 7.85p 183985
19/09/2018 8.25p 9.20p 7.85p 8.05p 1044167
18/09/2018 8.25p 8.25p 8.06p 8.10p 78758
17/09/2018 8.25p 8.25p 8.25p 8.25p 0
14/09/2018 8.25p 8.30p 8.15p 8.25p 27000
13/09/2018 8.25p 8.25p 8.11p 8.25p 50000
12/09/2018 8.25p 8.39p 8.13p 8.25p 47000
11/09/2018 8.65p 8.65p 8.13p 8.25p 211178
10/09/2018 8.60p 8.70p 8.60p 8.65p 28448
07/09/2018 8.25p 8.70p 8.25p 8.60p 625723
06/09/2018 8.50p 8.50p 8.00p 8.15p 582913
05/09/2018 8.50p 8.55p 8.30p 8.50p 68850
04/09/2018 8.50p 8.50p 8.32p 8.50p 89222
03/09/2018 8.50p 8.67p 8.32p 8.50p 28280
31/08/2018 8.40p 8.50p 8.32p 8.50p 51081
30/08/2018 8.40p 8.40p 8.30p 8.40p 56715
29/08/2018 8.75p 8.75p 8.30p 8.40p 712374
28/08/2018 8.75p 8.85p 8.58p 8.75p 74892
24/08/2018 8.75p 8.99p 8.58p 8.75p 185541
23/08/2018 9.25p 9.30p 8.50p 8.75p 373490
22/08/2018 9.25p 9.44p 9.25p 9.25p 11550
21/08/2018 9.25p 9.25p 9.08p 9.25p 42170
20/08/2018 9.65p 9.65p 9.08p 9.25p 111202
17/08/2018 9.65p 9.65p 9.50p 9.65p 60000
16/08/2018 10.25p 10.25p 9.58p 9.65p 209782
15/08/2018 10.38p 10.68p 10.10p 10.25p 227500
14/08/2018 10.38p 10.45p 10.38p 10.38p 50000
13/08/2018 10.38p 10.45p 10.33p 10.38p 162373
10/08/2018 10.38p 10.73p 10.26p 10.38p 80388
09/08/2018 10.38p 10.38p 10.26p 10.38p 10000
08/08/2018 10.38p 10.73p 10.38p 10.38p 5000
07/08/2018 10.38p 10.50p 10.11p 10.38p 148984
06/08/2018 10.38p 10.38p 10.16p 10.38p 7036
03/08/2018 10.25p 10.80p 10.20p 10.38p 136940
02/08/2018 10.13p 10.62p 10.11p 10.25p 137012
01/08/2018 10.75p 10.75p 10.13p 10.13p 20000
31/07/2018 10.75p 10.75p 10.50p 10.75p 27858
30/07/2018 10.75p 10.82p 10.53p 10.75p 69882
27/07/2018 10.75p 10.90p 10.75p 10.75p 82
26/07/2018 10.75p 10.85p 10.60p 10.75p 908005
25/07/2018 11.00p 11.00p 10.60p 10.75p 26769
24/07/2018 11.25p 11.50p 11.00p 11.25p 77162
23/07/2018 10.15p 11.48p 10.15p 11.25p 410089
20/07/2018 9.90p 10.15p 9.82p 10.15p 177149
19/07/2018 9.90p 9.95p 9.82p 9.90p 24408
18/07/2018 10.63p 10.63p 9.95p 10.03p 207954
17/07/2018 10.88p 10.95p 10.30p 10.63p 223953
16/07/2018 10.88p 10.88p 10.88p 10.88p 0
13/07/2018 11.63p 11.65p 10.62p 10.88p 331979
12/07/2018 11.88p 11.88p 11.25p 11.63p 94421
11/07/2018 11.88p 12.00p 11.50p 11.88p 221167
10/07/2018 11.88p 11.95p 11.60p 11.88p 158295
09/07/2018 11.63p 11.63p 11.63p 11.63p 0
06/07/2018 11.63p 12.00p 11.63p 11.63p 55489
05/07/2018 11.63p 12.00p 11.61p 11.63p 80088
04/07/2018 10.88p 11.95p 10.88p 11.63p 244360
03/07/2018 10.63p 11.00p 10.61p 10.88p 460682
02/07/2018 10.75p 10.75p 10.37p 10.63p 17242
29/06/2018 10.50p 11.00p 10.35p 10.75p 199811
28/06/2018 10.50p 10.65p 10.31p 10.50p 80518
27/06/2018 10.75p 11.35p 10.26p 10.50p 455361
26/06/2018 11.00p 11.00p 10.55p 10.75p 93848
25/06/2018 11.00p 11.00p 11.00p 11.00p 0
22/06/2018 10.25p 11.00p 10.16p 11.00p 274698
21/06/2018 10.75p 10.88p 10.60p 10.75p 72840
20/06/2018 11.00p 11.00p 10.60p 10.75p 7914
19/06/2018 11.00p 11.13p 10.50p 11.00p 193820
18/06/2018 11.00p 11.25p 11.00p 11.00p 0
15/06/2018 11.63p 11.63p 11.00p 11.25p 317286
14/06/2018 11.63p 11.85p 11.63p 11.63p 50000
13/06/2018 11.88p 11.88p 11.38p 11.63p 172734
12/06/2018 12.25p 12.25p 11.75p 11.75p 242892
11/06/2018 12.85p 12.85p 12.00p 12.25p 492083
08/06/2018 12.38p 13.00p 12.13p 12.85p 226535
07/06/2018 12.38p 12.75p 11.65p 12.38p 543184
06/06/2018 13.63p 13.63p 13.00p 13.30p 284432
05/06/2018 13.63p 14.00p 13.25p 13.63p 7366
04/06/2018 13.88p 13.89p 13.25p 13.63p 290733
01/06/2018 13.88p 13.88p 13.65p 13.75p 52143
31/05/2018 14.50p 14.50p 13.60p 13.88p 414246
30/05/2018 14.75p 14.75p 14.10p 14.50p 98572
29/05/2018 14.88p 14.88p 14.50p 14.75p 3186
25/05/2018 14.75p 14.88p 14.60p 14.88p 30000
24/05/2018 14.75p 14.80p 14.50p 14.75p 75204
23/05/2018 14.75p 15.00p 14.50p 14.75p 281112
22/05/2018 14.75p 15.00p 14.62p 14.75p 54120
21/05/2018 14.75p 14.75p 14.70p 14.75p 27029
18/05/2018 14.75p 14.75p 14.60p 14.75p 118304
17/05/2018 15.00p 15.00p 14.60p 14.75p 50000
16/05/2018 15.50p 15.50p 15.00p 15.00p 36229
15/05/2018 15.38p 15.55p 14.75p 15.50p 63016
14/05/2018 15.38p 15.38p 15.00p 15.38p 34337
11/05/2018 15.63p 15.67p 15.25p 15.38p 130000
10/05/2018 15.63p 15.70p 15.25p 15.63p 163650
09/05/2018 15.63p 15.70p 15.25p 15.63p 64003
08/05/2018 15.50p 15.91p 15.25p 15.63p 178001
04/05/2018 15.50p 15.60p 15.16p 15.50p 114121
03/05/2018 15.25p 15.50p 15.00p 15.50p 186025
02/05/2018 14.25p 15.25p 14.25p 15.25p 300665
01/05/2018 14.25p 14.50p 14.25p 14.25p 127129
30/04/2018 13.75p 14.66p 13.75p 14.25p 293888
27/04/2018 13.75p 13.78p 13.75p 13.75p 20000
26/04/2018 13.75p 13.90p 13.75p 13.75p 25544
25/04/2018 13.75p 13.75p 13.75p 13.75p 500000
24/04/2018 13.75p 13.90p 13.75p 13.75p 10633
23/04/2018 13.63p 13.90p 13.43p 13.75p 129597
20/04/2018 13.63p 13.75p 13.35p 13.63p 52214
19/04/2018 13.63p 13.63p 13.63p 13.63p 0
18/04/2018 13.63p 13.63p 13.35p 13.63p 18933
17/04/2018 13.63p 13.85p 13.63p 13.63p 36101
16/04/2018 13.63p 13.63p 13.35p 13.63p 15410
13/04/2018 13.63p 13.63p 13.35p 13.63p 11324
12/04/2018 13.63p 13.63p 13.63p 13.63p 0
11/04/2018 13.88p 14.00p 13.25p 13.63p 110225
10/04/2018 13.38p 13.90p 13.38p 13.88p 181759
09/04/2018 13.38p 13.38p 13.38p 13.38p 0
06/04/2018 13.25p 13.47p 13.10p 13.38p 55968
05/04/2018 13.75p 13.75p 12.87p 13.25p 418336
04/04/2018 14.38p 14.38p 13.10p 13.75p 439208
03/04/2018 14.75p 14.75p 14.15p 14.50p 108019
29/03/2018 14.75p 14.75p 14.30p 14.75p 140427
28/03/2018 14.88p 15.00p 14.50p 14.75p 197463
27/03/2018 14.88p 14.88p 14.55p 14.88p 45000
26/03/2018 14.88p 14.90p 14.55p 14.88p 54477
23/03/2018 14.88p 14.97p 14.61p 14.88p 123752
22/03/2018 14.88p 15.00p 14.77p 14.88p 102016
21/03/2018 14.88p 15.14p 14.88p 14.88p 65971
20/03/2018 15.50p 15.50p 14.54p 14.88p 74145
19/03/2018 15.63p 15.63p 15.15p 15.63p 69554
16/03/2018 15.63p 15.63p 15.25p 15.63p 202560
15/03/2018 15.50p 15.63p 15.50p 15.63p 50000
14/03/2018 15.63p 15.65p 15.25p 15.50p 245264
13/03/2018 15.50p 15.80p 15.33p 15.63p 104208
12/03/2018 15.00p 15.85p 15.00p 15.50p 133973
09/03/2018 15.50p 15.50p 14.50p 15.00p 567749
08/03/2018 15.50p 15.50p 15.00p 15.50p 112375
07/03/2018 15.25p 15.50p 15.00p 15.50p 140458
06/03/2018 15.88p 15.88p 15.00p 15.25p 439468
05/03/2018 15.25p 16.10p 14.75p 15.88p 1031412
02/03/2018 15.00p 15.79p 14.00p 15.25p 3246651
01/03/2018 12.75p 12.88p 12.65p 12.75p 109247
28/02/2018 12.75p 12.95p 12.74p 12.75p 62544
27/02/2018 13.75p 13.75p 12.50p 12.75p 326121
26/02/2018 13.75p 13.75p 13.50p 13.75p 29496
23/02/2018 13.38p 13.75p 13.25p 13.75p 159094
22/02/2018 13.38p 13.38p 13.30p 13.38p 45000
21/02/2018 13.25p 13.45p 13.25p 13.38p 325000
20/02/2018 13.25p 13.25p 13.08p 13.25p 16000
19/02/2018 13.25p 13.25p 13.06p 13.25p 72188
16/02/2018 13.25p 13.29p 13.25p 13.25p 32506
15/02/2018 13.25p 13.25p 13.00p 13.25p 3445
14/02/2018 13.38p 13.39p 13.10p 13.25p 69822
13/02/2018 13.38p 13.38p 13.25p 13.38p 14943
12/02/2018 13.38p 13.39p 13.25p 13.38p 63871
09/02/2018 13.25p 13.40p 13.06p 13.38p 42001
08/02/2018 13.25p 13.45p 13.06p 13.25p 23014
07/02/2018 13.25p 13.45p 13.06p 13.25p 15775
06/02/2018 13.50p 13.50p 12.66p 13.25p 380258
05/02/2018 13.75p 13.75p 13.50p 13.75p 28250
02/02/2018 13.63p 13.75p 13.25p 13.75p 135666
01/02/2018 13.88p 13.95p 13.25p 13.63p 270974
31/01/2018 15.13p 15.13p 13.11p 13.88p 1220832
30/01/2018 14.88p 14.88p 14.50p 14.75p 71852
29/01/2018 14.88p 14.88p 14.62p 14.88p 15000
26/01/2018 14.88p 14.88p 14.88p 14.88p 0
25/01/2018 14.75p 14.88p 14.60p 14.88p 49680
24/01/2018 15.25p 15.25p 14.50p 14.50p 132166
23/01/2018 15.25p 15.25p 14.80p 15.25p 127367
22/01/2018 15.25p 15.25p 15.00p 15.25p 136063
19/01/2018 15.13p 15.25p 15.00p 15.25p 127769
18/01/2018 15.38p 15.43p 14.80p 15.13p 242717
17/01/2018 14.88p 15.50p 14.84p 15.38p 371442
16/01/2018 14.88p 14.88p 14.75p 14.88p 174481
15/01/2018 14.75p 15.00p 14.60p 15.00p 326088
12/01/2018 14.75p 14.88p 14.25p 14.75p 362726
11/01/2018 14.62p 14.88p 14.56p 14.75p 174547
10/01/2018 14.38p 14.74p 14.38p 14.62p 383069
09/01/2018 14.38p 14.50p 14.25p 14.38p 168877
08/01/2018 14.38p 14.48p 14.25p 14.38p 105467
05/01/2018 13.63p 14.45p 13.58p 14.38p 716233
04/01/2018 13.38p 13.72p 13.25p 13.63p 471216
03/01/2018 13.63p 14.39p 12.85p 13.38p 1671851
02/01/2018 13.12p 13.12p 12.83p 13.12p 106180
29/12/2017 13.00p 13.12p 12.83p 13.12p 50000
28/12/2017 12.88p 13.20p 12.83p 13.00p 22904
27/12/2017 13.12p 13.12p 12.80p 12.88p 16551
22/12/2017 13.50p 13.50p 13.00p 13.12p 90595
21/12/2017 13.50p 13.70p 13.40p 13.50p 33308
20/12/2017 13.12p 13.70p 13.05p 13.50p 119322
19/12/2017 13.75p 13.77p 12.66p 13.12p 532527
18/12/2017 13.00p 14.39p 12.95p 13.75p 901480
15/12/2017 13.00p 13.08p 12.50p 13.00p 434727

*Close Price adjusted for both dividends and splits