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
14/12/2017 12.13p 13.25p 12.13p 13.00p 415323
13/12/2017 11.88p 12.50p 11.88p 12.13p 295000
12/12/2017 12.38p 12.38p 11.80p 11.88p 216016
11/12/2017 12.75p 12.75p 12.00p 12.38p 310874
08/12/2017 12.75p 12.75p 12.55p 12.75p 34146
07/12/2017 13.12p 13.25p 12.60p 12.75p 225675
06/12/2017 13.25p 13.25p 13.00p 13.12p 210614
05/12/2017 13.25p 13.25p 13.21p 13.25p 102855
04/12/2017 13.25p 13.25p 13.21p 13.25p 6813
01/12/2017 13.25p 13.25p 13.25p 13.25p 15500
30/11/2017 13.12p 13.25p 13.10p 13.25p 74843
29/11/2017 12.88p 13.20p 12.88p 13.12p 86000
28/11/2017 13.12p 13.25p 12.75p 12.88p 262160
27/11/2017 13.63p 13.63p 12.92p 13.00p 278248
24/11/2017 13.63p 13.63p 13.30p 13.63p 20960
23/11/2017 13.63p 13.63p 13.30p 13.63p 12870
22/11/2017 13.63p 13.63p 13.33p 13.63p 29380
21/11/2017 13.63p 13.63p 13.29p 13.63p 11485
20/11/2017 14.13p 14.13p 13.50p 13.63p 98302
17/11/2017 14.25p 14.25p 14.13p 14.13p 0
16/11/2017 14.25p 14.25p 14.00p 14.25p 580363
15/11/2017 14.25p 14.25p 14.00p 14.25p 87323
14/11/2017 14.25p 14.25p 14.03p 14.25p 58766
13/11/2017 14.25p 14.25p 14.00p 14.25p 134615
10/11/2017 14.13p 14.25p 14.05p 14.25p 226201
09/11/2017 14.13p 14.14p 13.80p 14.13p 206903
08/11/2017 14.13p 14.13p 13.80p 14.13p 69964
07/11/2017 14.38p 14.38p 13.79p 14.13p 168066
06/11/2017 14.38p 14.38p 13.87p 14.38p 54467
03/11/2017 14.38p 14.38p 13.87p 14.38p 155124
02/11/2017 14.25p 14.40p 13.50p 14.38p 1519258
01/11/2017 15.25p 15.50p 14.15p 14.25p 1208472
31/10/2017 15.75p 15.75p 15.26p 15.75p 59367
30/10/2017 15.88p 15.88p 15.51p 15.75p 141926
27/10/2017 15.88p 16.20p 15.55p 15.88p 284174
26/10/2017 16.75p 16.75p 15.50p 15.88p 682514
25/10/2017 17.50p 17.50p 16.35p 16.75p 155082
24/10/2017 17.50p 17.50p 17.00p 17.00p 198635
23/10/2017 17.50p 17.50p 17.00p 17.50p 104014
20/10/2017 17.50p 17.50p 17.07p 17.50p 27602
19/10/2017 17.50p 17.50p 17.05p 17.50p 52991
18/10/2017 17.50p 17.59p 17.03p 17.50p 275714
17/10/2017 17.13p 17.50p 17.00p 17.50p 389179
16/10/2017 17.63p 17.63p 17.00p 17.13p 217737
13/10/2017 17.63p 17.63p 17.63p 17.63p 176579
12/10/2017 17.75p 17.75p 17.25p 17.63p 389291
11/10/2017 17.75p 17.75p 17.75p 17.75p 37135
10/10/2017 18.38p 18.38p 17.75p 17.75p 687457
09/10/2017 18.38p 18.38p 18.38p 18.38p 15946
06/10/2017 18.38p 18.38p 18.38p 18.38p 200
05/10/2017 19.00p 19.00p 18.38p 18.38p 285274
04/10/2017 19.50p 19.50p 19.00p 19.00p 165254
03/10/2017 19.63p 19.63p 19.50p 19.50p 591597
02/10/2017 18.13p 19.63p 17.75p 19.63p 1744044
29/09/2017 19.50p 19.50p 16.75p 17.75p 2420272
28/09/2017 19.50p 19.50p 19.25p 19.50p 78506
27/09/2017 19.50p 19.50p 19.50p 19.50p 51363
26/09/2017 19.75p 20.00p 19.50p 19.50p 9200
25/09/2017 20.87p 20.87p 19.75p 19.88p 556279
22/09/2017 20.87p 20.87p 20.87p 20.87p 193746
21/09/2017 20.25p 20.87p 20.25p 20.87p 410585
20/09/2017 20.25p 20.25p 20.25p 20.25p 88138
19/09/2017 21.38p 21.38p 20.25p 20.25p 483944
18/09/2017 21.25p 21.38p 21.25p 21.38p 82909
15/09/2017 21.25p 21.25p 21.25p 21.25p 490086
14/09/2017 21.38p 21.38p 20.25p 21.25p 622345
13/09/2017 21.63p 21.63p 21.25p 21.38p 1276019
12/09/2017 22.13p 22.13p 21.63p 21.63p 169569
11/09/2017 21.63p 22.25p 21.63p 22.13p 673985
08/09/2017 21.75p 21.75p 21.25p 21.63p 493893
07/09/2017 20.25p 21.75p 20.13p 21.75p 1754077
06/09/2017 20.63p 21.13p 20.13p 20.25p 493526
05/09/2017 21.63p 21.75p 20.63p 20.63p 266725
04/09/2017 22.25p 22.25p 21.63p 21.63p 289239
01/09/2017 22.25p 22.25p 22.25p 22.25p 558269
31/08/2017 21.25p 22.25p 21.00p 22.25p 592787
30/08/2017 21.00p 21.00p 21.00p 21.00p 175712
29/08/2017 18.50p 21.00p 18.50p 21.00p 1321718
25/08/2017 20.75p 20.75p 20.50p 20.75p 297214
24/08/2017 20.75p 20.75p 20.75p 20.75p 60578
23/08/2017 20.25p 20.75p 20.25p 20.75p 282382
22/08/2017 21.00p 21.00p 20.25p 20.25p 266390
21/08/2017 21.00p 21.00p 21.00p 21.00p 93081
18/08/2017 21.00p 21.00p 21.00p 21.00p 63715
17/08/2017 21.25p 21.25p 21.00p 21.00p 156988
16/08/2017 21.00p 21.25p 21.00p 21.25p 45000
15/08/2017 21.00p 21.00p 21.00p 21.00p 248994
14/08/2017 21.00p 21.00p 21.00p 21.00p 57690
11/08/2017 20.75p 21.00p 20.75p 21.00p 481574
10/08/2017 21.88p 21.88p 19.75p 20.75p 988525
09/08/2017 22.88p 22.88p 21.63p 21.88p 589308
08/08/2017 23.50p 23.50p 22.88p 22.88p 117886
07/08/2017 23.50p 23.50p 23.50p 23.50p 49282
04/08/2017 23.75p 23.75p 23.50p 23.50p 125609
03/08/2017 23.75p 23.75p 23.75p 23.75p 279864
02/08/2017 23.75p 23.75p 23.75p 23.75p 89958
01/08/2017 24.25p 24.50p 23.75p 23.75p 221397
31/07/2017 24.75p 24.75p 24.25p 24.25p 308188
28/07/2017 23.75p 24.75p 23.75p 24.75p 283475
27/07/2017 24.12p 24.50p 24.12p 24.50p 2500
26/07/2017 23.38p 24.12p 23.25p 24.12p 1022702
25/07/2017 24.25p 24.00p 22.25p 23.25p 510260
24/07/2017 23.75p 23.75p 23.75p 23.75p 253843
21/07/2017 23.13p 23.75p 23.13p 23.75p 285504
20/07/2017 25.25p 25.25p 22.88p 23.13p 1833381
19/07/2017 25.75p 25.75p 25.25p 25.25p 66843
18/07/2017 26.25p 26.25p 25.75p 25.75p 117572
17/07/2017 26.25p 26.25p 26.25p 26.25p 173888
14/07/2017 26.25p 26.25p 26.25p 26.25p 282266
13/07/2017 26.75p 26.75p 26.25p 26.25p 497288
12/07/2017 26.50p 26.75p 26.25p 26.75p 1130359
11/07/2017 25.75p 26.50p 25.75p 26.25p 392259
10/07/2017 24.50p 26.00p 24.50p 25.75p 364935
07/07/2017 25.00p 24.50p 24.38p 24.50p 171575
06/07/2017 25.50p 25.50p 24.38p 24.38p 537723
05/07/2017 25.87p 25.87p 25.50p 25.50p 174393
04/07/2017 25.87p 25.87p 25.87p 25.87p 190015
03/07/2017 25.75p 26.50p 25.75p 25.87p 486560
30/06/2017 25.25p 25.75p 25.25p 25.75p 581194
29/06/2017 24.75p 25.75p 24.75p 25.25p 905090
28/06/2017 29.50p 29.12p 24.25p 24.75p 3284360
27/06/2017 26.88p 29.12p 26.63p 28.75p 2648943
26/06/2017 25.50p 27.25p 25.50p 26.63p 2099074
23/06/2017 24.25p 25.50p 24.25p 25.50p 449705
22/06/2017 24.25p 24.25p 24.25p 24.25p 0
21/06/2017 24.00p 24.25p 24.00p 24.25p 0
20/06/2017 24.50p 24.50p 24.00p 24.00p 0
19/06/2017 24.50p 24.50p 24.50p 24.50p 0
16/06/2017 24.00p 24.65p 24.00p 24.50p 649838
15/06/2017 23.75p 24.50p 23.75p 24.00p 433899
14/06/2017 24.00p 24.25p 23.18p 23.75p 502371
13/06/2017 23.75p 25.00p 23.55p 24.00p 695879
12/06/2017 23.00p 25.40p 22.38p 23.50p 2733335
09/06/2017 22.00p 22.00p 21.20p 22.00p 102209
08/06/2017 21.50p 22.00p 21.36p 22.00p 177769
07/06/2017 22.50p 22.50p 21.15p 21.50p 180393
06/06/2017 22.50p 22.70p 22.03p 22.50p 266020
05/06/2017 22.50p 22.95p 22.17p 22.50p 170254
02/06/2017 21.50p 22.80p 21.50p 22.50p 99458
01/06/2017 23.00p 23.00p 20.88p 21.50p 208879
31/05/2017 23.00p 23.00p 22.56p 23.00p 35679
30/05/2017 22.25p 23.00p 22.25p 22.75p 526336
26/05/2017 22.25p 23.00p 21.73p 22.25p 315334
25/05/2017 22.25p 22.25p 21.78p 22.25p 14823
24/05/2017 22.25p 22.60p 21.75p 22.25p 149974
23/05/2017 22.25p 22.52p 21.65p 22.25p 75000
22/05/2017 21.50p 22.43p 21.50p 22.25p 477576
19/05/2017 21.25p 21.50p 21.01p 21.50p 163550
18/05/2017 22.00p 22.00p 21.00p 21.25p 389068
17/05/2017 22.00p 22.00p 21.20p 22.00p 272828
16/05/2017 22.00p 22.00p 21.18p 22.00p 51499
15/05/2017 21.75p 22.00p 21.13p 22.00p 225295
12/05/2017 21.13p 21.80p 21.13p 21.75p 580976
11/05/2017 20.75p 21.13p 20.69p 21.13p 178155
10/05/2017 21.00p 21.00p 20.67p 20.75p 143037
09/05/2017 21.50p 21.50p 20.52p 21.50p 34732
08/05/2017 22.00p 22.00p 21.08p 21.50p 55836
05/05/2017 21.75p 21.78p 21.55p 21.75p 104752
04/05/2017 21.63p 21.88p 21.50p 21.75p 236091
03/05/2017 21.75p 21.90p 21.53p 21.63p 104875
02/05/2017 21.75p 21.83p 21.75p 21.75p 12093
28/04/2017 21.50p 22.50p 21.50p 21.75p 274528
27/04/2017 21.25p 21.90p 21.00p 21.50p 255675
26/04/2017 22.25p 22.25p 21.05p 21.25p 250689
25/04/2017 22.25p 22.25p 21.63p 22.25p 108401
24/04/2017 22.25p 22.29p 21.77p 22.25p 23391
21/04/2017 22.25p 22.30p 21.80p 22.25p 29567
20/04/2017 22.00p 22.30p 21.75p 22.25p 42303
19/04/2017 21.75p 22.09p 21.45p 22.00p 459477
18/04/2017 21.75p 21.98p 21.00p 21.00p 360306
13/04/2017 22.25p 22.25p 21.38p 21.75p 309791
12/04/2017 22.25p 22.35p 22.05p 22.25p 145597
11/04/2017 22.25p 22.50p 22.00p 22.25p 500273
10/04/2017 22.50p 22.70p 22.00p 22.25p 147416
07/04/2017 22.50p 22.70p 22.03p 22.25p 137180
06/04/2017 23.25p 23.25p 22.10p 22.50p 361456
05/04/2017 23.38p 23.76p 23.00p 23.50p 715676
04/04/2017 23.50p 24.95p 23.00p 23.38p 1267860
03/04/2017 23.00p 23.25p 22.50p 22.75p 617614
31/03/2017 23.00p 23.50p 22.53p 23.00p 256931
30/03/2017 23.00p 23.00p 22.50p 23.00p 14216
29/03/2017 23.50p 23.50p 22.50p 23.00p 67649
28/03/2017 23.50p 23.50p 22.75p 23.50p 76459
27/03/2017 22.75p 23.62p 22.70p 23.50p 691257
24/03/2017 22.75p 22.75p 21.80p 22.75p 89170
23/03/2017 22.00p 22.75p 22.00p 22.75p 370887
22/03/2017 21.75p 22.38p 21.50p 22.00p 361223
21/03/2017 22.13p 22.75p 21.75p 21.75p 535284
20/03/2017 22.75p 22.90p 21.60p 22.13p 445786
17/03/2017 23.00p 23.00p 22.51p 22.75p 1110454
16/03/2017 23.13p 23.13p 22.75p 23.00p 44013
15/03/2017 23.00p 23.13p 22.75p 23.13p 64498
14/03/2017 23.50p 23.50p 22.50p 23.25p 330005
13/03/2017 24.00p 24.00p 23.00p 23.50p 73335
10/03/2017 23.50p 24.00p 23.10p 24.00p 21495
09/03/2017 23.50p 23.63p 23.08p 23.50p 60665
08/03/2017 24.25p 24.25p 23.01p 23.50p 197019
07/03/2017 24.50p 24.50p 23.10p 24.25p 357519
06/03/2017 24.50p 24.75p 24.25p 24.50p 25708
03/03/2017 23.50p 24.85p 23.50p 24.50p 248142

*Close Price adjusted for both dividends and splits