Bidstack Group (BIDS) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
03/03/2017 687.50p 725.00p 675.00p 725.00p 5201
02/03/2017 662.50p 675.00p 662.50p 675.00p 6258
01/03/2017 700.00p 710.00p 657.50p 675.00p 7782
28/02/2017 712.50p 750.00p 702.50p 712.50p 5899
27/02/2017 762.50p 762.50p 700.00p 712.50p 3183
24/02/2017 812.50p 812.50p 750.00p 762.50p 1849
23/02/2017 812.50p 812.50p 785.00p 812.50p 1555
22/02/2017 787.50p 822.50p 787.50p 812.50p 4642
21/02/2017 812.50p 812.50p 800.00p 812.50p 1205
20/02/2017 812.50p 817.50p 801.50p 812.50p 741
17/02/2017 812.50p 820.00p 801.50p 812.50p 2166
16/02/2017 837.50p 875.00p 800.00p 812.50p 10907
15/02/2017 837.50p 845.00p 787.50p 837.50p 8397
14/02/2017 837.50p 842.50p 825.00p 837.50p 2045
13/02/2017 862.50p 875.00p 817.50p 837.50p 7869
10/02/2017 862.50p 900.00p 850.00p 887.50p 7417
09/02/2017 937.50p 937.50p 875.00p 875.00p 3443
08/02/2017 937.50p 945.00p 925.00p 937.50p 3057
07/02/2017 925.00p 967.50p 925.00p 937.50p 5708
06/02/2017 1,012.50p 1,025.00p 950.00p 962.50p 4067
03/02/2017 975.00p 1,120.00p 975.00p 1,012.50p 13961
02/02/2017 937.50p 1,075.00p 932.50p 975.00p 18600
01/02/2017 937.50p 945.00p 930.00p 937.50p 3058
31/01/2017 975.00p 985.00p 925.50p 937.50p 13734
30/01/2017 1,075.00p 1,100.00p 975.00p 975.00p 26514
27/01/2017 912.50p 1,245.00p 912.50p 1,075.00p 75132
26/01/2017 975.00p 975.00p 900.00p 912.50p 23315
25/01/2017 1,050.00p 1,100.00p 900.00p 937.50p 63170
24/01/2017 1,350.00p 1,435.00p 1,175.00p 1,325.00p 5872
23/01/2017 1,575.00p 1,575.00p 1,211.00p 1,350.00p 11681
20/01/2017 2,250.00p 2,250.00p 1,277.50p 1,525.00p 43015
19/01/2017 2,125.00p 3,445.00p 1,375.00p 1,800.00p 63697
18/01/2017 950.00p 5,462.50p 910.00p 3,875.00p 228163
17/01/2017 825.00p 825.00p 800.00p 825.00p 163
16/01/2017 925.00p 925.00p 755.50p 825.00p 4120
13/01/2017 925.00p 925.00p 850.00p 925.00p 221
12/01/2017 925.00p 925.00p 850.00p 925.00p 297
11/01/2017 925.00p 925.00p 850.00p 925.00p 552
10/01/2017 925.00p 1,000.00p 850.00p 925.00p 302
09/01/2017 825.00p 925.00p 800.00p 925.00p 873
06/01/2017 825.00p 825.00p 800.00p 825.00p 121
05/01/2017 825.00p 825.00p 800.00p 825.00p 103
04/01/2017 825.00p 830.00p 800.00p 825.00p 716
03/01/2017 875.00p 875.00p 800.00p 825.00p 544
30/12/2016 875.00p 875.00p 850.00p 875.00p 134
29/12/2016 875.00p 875.00p 849.00p 875.00p 678
28/12/2016 875.00p 895.00p 837.50p 875.00p 1716
23/12/2016 875.00p 897.50p 865.00p 875.00p 747
22/12/2016 875.00p 975.00p 875.00p 875.00p 180
21/12/2016 875.00p 892.50p 875.00p 875.00p 666
20/12/2016 900.00p 900.00p 855.00p 875.00p 1411
19/12/2016 1,000.00p 1,000.00p 925.00p 925.00p 1235
16/12/2016 1,050.00p 1,050.00p 1,000.00p 1,050.00p 131
15/12/2016 1,050.00p 1,050.00p 1,000.00p 1,050.00p 2
14/12/2016 1,050.00p 1,050.00p 1,017.50p 1,050.00p 36
13/12/2016 1,050.00p 1,050.00p 1,025.00p 1,050.00p 643
12/12/2016 1,025.00p 1,025.00p 1,000.00p 1,025.00p 255
09/12/2016 1,075.00p 1,075.00p 960.00p 1,025.00p 1365
08/12/2016 1,075.00p 1,075.00p 1,050.00p 1,075.00p 156
07/12/2016 1,075.00p 1,075.00p 1,050.00p 1,075.00p 133
06/12/2016 1,075.00p 1,075.00p 1,050.00p 1,075.00p 625
05/12/2016 1,075.00p 1,085.00p 1,055.00p 1,075.00p 189
02/12/2016 1,075.00p 1,075.00p 1,055.00p 1,075.00p 208
01/12/2016 1,075.00p 1,087.50p 1,055.00p 1,075.00p 203
30/11/2016 1,075.00p 1,075.00p 1,062.50p 1,075.00p 724
29/11/2016 1,075.00p 1,100.00p 1,062.50p 1,075.00p 424
28/11/2016 1,075.00p 1,105.50p 1,075.00p 1,075.00p 650
25/11/2016 1,075.00p 1,100.00p 1,075.00p 1,075.00p 2356
24/11/2016 1,225.00p 1,225.00p 1,105.00p 1,125.00p 393
23/11/2016 1,225.00p 1,225.00p 1,150.00p 1,225.00p 183
22/11/2016 1,225.00p 1,225.00p 1,200.00p 1,225.00p 690
21/11/2016 1,225.00p 1,225.00p 1,150.00p 1,225.00p 1633
18/11/2016 1,175.00p 1,275.00p 1,165.00p 1,225.00p 4674
17/11/2016 1,225.00p 1,225.00p 1,155.00p 1,225.00p 1854
16/11/2016 1,075.00p 1,235.00p 1,050.00p 1,225.00p 2251
15/11/2016 1,075.00p 1,100.00p 1,050.00p 1,075.00p 48
14/11/2016 1,075.00p 1,075.00p 1,055.00p 1,075.00p 20
11/11/2016 1,075.00p 1,100.00p 1,050.00p 1,075.00p 431
10/11/2016 1,075.00p 1,075.00p 1,050.00p 1,075.00p 330
09/11/2016 1,075.00p 1,160.00p 1,050.00p 1,075.00p 1936
08/11/2016 1,075.00p 1,150.00p 1,067.50p 1,075.00p 1179
07/11/2016 1,075.00p 1,125.00p 1,067.50p 1,075.00p 1064
04/11/2016 1,075.00p 1,100.00p 1,065.00p 1,075.00p 582
03/11/2016 1,200.00p 1,200.00p 1,075.00p 1,075.00p 303
02/11/2016 1,200.00p 1,200.00p 1,150.00p 1,200.00p 502
01/11/2016 1,200.00p 1,200.00p 1,150.00p 1,200.00p 276
31/10/2016 1,200.00p 1,200.00p 1,145.00p 1,200.00p 1046
28/10/2016 1,200.00p 1,200.00p 1,125.00p 1,200.00p 1635
27/10/2016 1,175.00p 1,200.00p 1,150.00p 1,200.00p 100
26/10/2016 1,175.00p 1,185.00p 1,150.50p 1,175.00p 317
25/10/2016 1,125.00p 1,175.00p 1,125.00p 1,175.00p 888
24/10/2016 1,125.00p 1,149.00p 1,117.50p 1,125.00p 130
21/10/2016 1,125.00p 1,149.00p 1,115.50p 1,125.00p 129
20/10/2016 1,075.00p 1,145.00p 1,075.00p 1,125.00p 1489
19/10/2016 1,075.00p 1,099.00p 1,075.00p 1,075.00p 224
18/10/2016 1,175.00p 1,175.00p 1,125.00p 1,125.00p 153
17/10/2016 1,175.00p 1,275.00p 1,150.00p 1,175.00p 348
14/10/2016 1,175.00p 1,185.00p 1,135.00p 1,175.00p 188
13/10/2016 1,175.00p 1,175.00p 1,150.50p 1,175.00p 54
12/10/2016 1,175.00p 1,175.00p 1,175.00p 1,175.00p 0
11/10/2016 1,175.00p 1,192.50p 1,150.00p 1,175.00p 150
10/10/2016 1,225.00p 1,225.00p 1,155.00p 1,175.00p 198
07/10/2016 1,225.00p 1,225.00p 1,205.00p 1,225.00p 343
06/10/2016 1,250.00p 1,250.00p 1,201.00p 1,225.00p 1631
05/10/2016 1,125.00p 1,297.50p 1,125.00p 1,225.00p 7429
04/10/2016 1,125.00p 1,149.50p 1,125.00p 1,125.00p 295
03/10/2016 1,125.00p 1,192.50p 1,125.00p 1,125.00p 778
30/09/2016 1,175.00p 1,177.50p 1,125.00p 1,125.00p 415
29/09/2016 1,125.00p 1,194.00p 1,125.00p 1,175.00p 500
28/09/2016 1,175.00p 1,194.00p 1,170.00p 1,175.00p 252
27/09/2016 1,200.00p 1,205.00p 1,175.00p 1,175.00p 1438
26/09/2016 1,275.00p 1,287.50p 1,180.00p 1,200.00p 2069
23/09/2016 1,375.00p 1,375.00p 1,250.00p 1,275.00p 2972
22/09/2016 1,475.00p 1,500.00p 1,310.00p 1,375.00p 5701
21/09/2016 1,275.00p 2,085.00p 1,275.00p 1,425.00p 60271
20/09/2016 1,275.00p 1,275.00p 1,260.00p 1,275.00p 7
19/09/2016 1,275.00p 1,275.00p 1,260.00p 1,275.00p 393
16/09/2016 1,275.00p 1,285.00p 1,260.00p 1,275.00p 360
15/09/2016 1,275.00p 1,275.00p 1,260.00p 1,275.00p 227
14/09/2016 1,275.00p 1,285.00p 1,260.00p 1,275.00p 268
13/09/2016 1,275.00p 1,275.00p 1,255.00p 1,275.00p 402
12/09/2016 1,275.00p 1,330.00p 1,250.00p 1,275.00p 2000
09/09/2016 1,175.00p 1,299.00p 1,175.00p 1,275.00p 8838
08/09/2016 1,125.00p 1,220.00p 1,112.50p 1,175.00p 690
07/09/2016 1,125.00p 1,125.00p 1,112.50p 1,125.00p 29
06/09/2016 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
05/09/2016 1,125.00p 1,125.00p 1,100.50p 1,125.00p 35
02/09/2016 1,125.00p 1,130.00p 1,100.50p 1,125.00p 17
01/09/2016 1,125.00p 1,125.00p 1,100.00p 1,125.00p 463
31/08/2016 1,125.00p 1,130.00p 1,100.50p 1,125.00p 66
30/08/2016 1,125.00p 1,130.00p 1,102.50p 1,125.00p 666
26/08/2016 1,175.00p 1,175.00p 1,100.00p 1,125.00p 689
25/08/2016 1,175.00p 1,175.00p 1,152.50p 1,175.00p 77
24/08/2016 1,175.00p 1,175.00p 1,110.00p 1,175.00p 451
23/08/2016 1,175.00p 1,175.00p 1,150.50p 1,175.00p 476
22/08/2016 1,175.00p 1,175.00p 1,150.50p 1,175.00p 122
19/08/2016 1,175.00p 1,175.00p 1,150.00p 1,175.00p 23
18/08/2016 1,175.00p 1,175.00p 1,150.50p 1,175.00p 8
17/08/2016 1,175.00p 1,250.00p 1,150.00p 1,175.00p 299
16/08/2016 1,175.00p 1,175.00p 1,150.50p 1,175.00p 60
15/08/2016 1,250.00p 1,250.00p 1,050.00p 1,175.00p 1706
12/08/2016 1,250.00p 1,250.00p 1,200.00p 1,250.00p 218
11/08/2016 1,250.00p 1,250.00p 1,201.00p 1,250.00p 202
10/08/2016 1,250.00p 1,250.00p 1,201.00p 1,250.00p 61
09/08/2016 1,225.00p 1,250.00p 1,177.50p 1,250.00p 438
08/08/2016 1,225.00p 1,225.00p 1,200.00p 1,225.00p 63
05/08/2016 1,225.00p 1,225.00p 1,200.00p 1,225.00p 428
04/08/2016 1,225.00p 1,225.00p 1,205.00p 1,225.00p 14
03/08/2016 1,225.00p 1,225.00p 1,200.00p 1,225.00p 232
02/08/2016 1,225.00p 1,225.00p 1,215.00p 1,225.00p 32
01/08/2016 1,225.00p 1,240.00p 1,210.00p 1,225.00p 276
29/07/2016 1,275.00p 1,275.00p 1,205.00p 1,225.00p 808
28/07/2016 1,225.00p 1,285.00p 1,225.00p 1,275.00p 837
27/07/2016 1,300.00p 1,300.00p 1,205.00p 1,225.00p 321
26/07/2016 1,300.00p 1,300.00p 1,250.00p 1,300.00p 697
25/07/2016 1,300.00p 1,300.00p 1,175.00p 1,300.00p 2108
22/07/2016 1,275.00p 1,299.50p 1,250.00p 1,275.00p 2493
21/07/2016 1,225.00p 1,300.00p 1,205.50p 1,275.00p 392
20/07/2016 1,175.00p 1,250.00p 1,175.00p 1,225.00p 4326
19/07/2016 1,175.00p 1,175.00p 1,150.00p 1,175.00p 280
18/07/2016 1,125.00p 1,200.00p 1,125.00p 1,175.00p 865
15/07/2016 1,225.00p 1,225.00p 1,111.00p 1,125.00p 1328
14/07/2016 1,225.00p 1,225.00p 1,205.00p 1,225.00p 448
13/07/2016 1,225.00p 1,230.00p 1,205.00p 1,225.00p 514
12/07/2016 1,225.00p 1,242.50p 1,200.00p 1,225.00p 271
11/07/2016 1,175.00p 1,242.50p 1,160.00p 1,225.00p 1177
08/07/2016 1,125.00p 1,185.00p 1,110.00p 1,175.00p 2607
07/07/2016 1,125.00p 1,140.00p 1,085.00p 1,125.00p 2348
06/07/2016 1,375.00p 1,375.00p 1,006.50p 1,175.00p 5100
05/07/2016 1,375.00p 1,375.00p 1,050.00p 1,375.00p 525
04/07/2016 1,375.00p 1,375.00p 1,250.00p 1,375.00p 833
01/07/2016 1,375.00p 1,375.00p 1,100.00p 1,375.00p 694
30/06/2016 1,500.00p 1,500.00p 1,250.00p 1,375.00p 295
29/06/2016 1,375.00p 1,500.00p 1,250.00p 1,500.00p 3761
28/06/2016 1,489.62p 1,489.62p 1,261.79p 1,489.62p 156
27/06/2016 1,489.62p 1,507.14p 1,419.52p 1,489.62p 112
24/06/2016 1,226.74p 1,489.62p 1,226.74p 1,489.62p 366
23/06/2016 1,489.62p 1,542.19p 1,401.99p 1,489.62p 55
22/06/2016 1,489.62p 1,489.62p 1,401.99p 1,489.62p 54
21/06/2016 1,577.24p 1,577.24p 1,401.99p 1,489.62p 27
20/06/2016 1,489.62p 1,577.24p 1,230.25p 1,577.24p 334
17/06/2016 1,489.62p 1,507.14p 1,261.79p 1,489.62p 174
16/06/2016 1,664.87p 1,717.44p 1,401.99p 1,489.62p 411
15/06/2016 1,840.12p 1,840.12p 1,621.05p 1,664.87p 326
14/06/2016 1,840.12p 1,927.74p 1,787.54p 1,840.12p 958
13/06/2016 1,664.87p 2,102.99p 1,664.87p 1,840.12p 1446
10/06/2016 2,365.86p 2,365.86p 2,278.24p 2,365.86p 58
09/06/2016 2,365.86p 2,541.11p 2,278.24p 2,365.86p 214
08/06/2016 2,365.86p 2,365.86p 2,365.86p 2,365.86p 77
07/06/2016 2,453.49p 2,453.49p 2,365.86p 2,365.86p 124
06/06/2016 2,453.49p 2,558.64p 2,365.86p 2,453.49p 124
03/06/2016 2,541.11p 2,541.11p 2,365.86p 2,453.49p 190
02/06/2016 2,541.11p 2,591.94p 2,453.49p 2,541.11p 102
01/06/2016 2,628.74p 2,698.84p 2,453.49p 2,541.11p 246
31/05/2016 2,365.86p 2,891.61p 2,365.86p 2,628.74p 480
27/05/2016 2,278.24p 2,444.73p 2,278.24p 2,365.86p 358
26/05/2016 2,190.61p 2,418.44p 2,190.61p 2,278.24p 495
25/05/2016 2,278.24p 2,278.24p 2,111.75p 2,190.61p 161
24/05/2016 2,278.24p 2,278.24p 2,190.61p 2,278.24p 101
23/05/2016 2,365.86p 2,435.96p 2,173.09p 2,278.24p 335

*Close Price adjusted for both dividends and splits