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
02/03/2017 23.50p 23.75p 23.45p 23.50p 102301
01/03/2017 23.75p 23.98p 23.33p 23.50p 56665
28/02/2017 23.25p 23.75p 22.50p 23.75p 202370
27/02/2017 23.38p 23.75p 22.60p 23.25p 24220
24/02/2017 23.75p 23.75p 23.00p 23.38p 180858
23/02/2017 23.75p 23.89p 23.15p 23.75p 162668
22/02/2017 24.25p 24.25p 23.25p 23.75p 173369
21/02/2017 24.25p 24.45p 23.14p 24.25p 351219
20/02/2017 24.75p 24.75p 24.00p 24.25p 149816
17/02/2017 25.25p 25.25p 24.11p 24.50p 58337
16/02/2017 25.25p 25.25p 24.58p 25.25p 46334
15/02/2017 25.25p 26.00p 25.00p 25.25p 122643
14/02/2017 25.00p 26.00p 24.60p 25.25p 169559
13/02/2017 25.75p 25.84p 25.00p 25.00p 194195
10/02/2017 25.00p 26.00p 25.00p 25.75p 571578
09/02/2017 24.75p 25.25p 24.50p 25.00p 284330
08/02/2017 23.25p 25.50p 23.25p 24.75p 444723
07/02/2017 23.25p 23.75p 22.78p 23.25p 131088
06/02/2017 23.25p 23.25p 22.75p 23.25p 127268
03/02/2017 23.25p 23.50p 22.75p 23.25p 244298
02/02/2017 23.25p 23.25p 22.68p 23.25p 55225
01/02/2017 23.25p 23.25p 23.00p 23.25p 54306
31/01/2017 22.88p 23.25p 22.62p 23.25p 120237
30/01/2017 23.25p 23.38p 22.50p 22.88p 271009
27/01/2017 23.50p 23.50p 22.55p 23.25p 247221
26/01/2017 23.50p 23.73p 23.00p 23.50p 150152
25/01/2017 24.50p 24.50p 23.04p 23.25p 316169
24/01/2017 24.75p 24.75p 23.85p 24.50p 117822
23/01/2017 24.63p 25.35p 24.15p 24.75p 165899
20/01/2017 25.50p 25.50p 24.00p 24.63p 543120
19/01/2017 24.50p 26.50p 24.00p 25.50p 677824
18/01/2017 23.50p 24.60p 23.50p 24.50p 297826
17/01/2017 23.50p 24.00p 23.15p 23.50p 191873
16/01/2017 22.25p 23.90p 22.25p 23.50p 309816
13/01/2017 22.50p 23.10p 21.53p 22.88p 510740
12/01/2017 22.88p 22.88p 22.05p 22.50p 483325
11/01/2017 23.00p 23.36p 22.60p 22.88p 540500
10/01/2017 23.75p 23.75p 22.60p 23.00p 376073
09/01/2017 24.75p 24.75p 23.50p 23.75p 896741
06/01/2017 26.00p 26.00p 24.53p 24.75p 445422
05/01/2017 26.00p 26.50p 25.10p 26.00p 2060445
04/01/2017 23.75p 26.40p 23.75p 26.12p 2217237
03/01/2017 21.00p 24.49p 21.00p 23.50p 1193360
30/12/2016 21.00p 21.99p 20.69p 21.00p 366999
29/12/2016 21.00p 21.45p 20.50p 21.00p 288275
28/12/2016 20.50p 21.50p 19.35p 21.00p 657908
23/12/2016 20.25p 20.25p 19.13p 20.00p 261650
22/12/2016 20.50p 20.96p 19.60p 20.25p 625310
21/12/2016 21.25p 21.25p 19.50p 20.50p 1053842
20/12/2016 21.00p 21.50p 17.00p 21.25p 1496480
19/12/2016 19.00p 23.00p 17.00p 21.00p 6183114

*Close Price adjusted for both dividends and splits