Bidstack Group (BIDS) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
20/05/2016 2,453.49p 2,628.74p 2,208.14p 2,365.86p 190
19/05/2016 2,453.49p 2,557.59p 2,348.34p 2,453.49p 35
18/05/2016 2,541.11p 2,593.69p 2,348.34p 2,453.49p 428
17/05/2016 2,541.11p 2,768.94p 2,453.49p 2,541.11p 578
16/05/2016 2,453.49p 2,944.19p 2,453.49p 2,541.11p 1346
13/05/2016 2,278.24p 2,944.19p 2,278.24p 2,453.49p 1432
12/05/2016 2,541.11p 2,979.24p 2,278.24p 2,278.24p 3532
11/05/2016 3,066.86p 3,101.91p 2,177.30p 2,628.74p 3404
10/05/2016 4,205.98p 4,205.98p 2,628.74p 3,066.86p 7731
09/05/2016 2,015.37p 3,715.28p 1,636.83p 3,417.36p 6710
06/05/2016 1,489.62p 2,521.84p 1,406.20p 2,015.37p 8464
05/05/2016 1,489.62p 1,559.72p 1,405.50p 1,489.62p 280
04/05/2016 1,664.87p 1,699.92p 1,426.53p 1,489.62p 1326
03/05/2016 1,840.12p 1,840.12p 1,752.49p 1,840.12p 116
29/04/2016 1,840.12p 1,840.12p 1,752.49p 1,840.12p 187
28/04/2016 1,840.12p 1,840.12p 1,756.00p 1,840.12p 81
27/04/2016 1,840.12p 1,892.69p 1,752.49p 1,840.12p 57
26/04/2016 1,840.12p 1,840.12p 1,787.89p 1,840.12p 206
25/04/2016 1,840.12p 2,102.99p 1,812.08p 1,840.12p 36
22/04/2016 1,840.12p 1,925.99p 1,810.67p 1,840.12p 40
21/04/2016 1,840.12p 1,927.74p 1,787.89p 1,840.12p 106
20/04/2016 1,840.12p 1,927.39p 1,840.12p 1,840.12p 116
19/04/2016 1,840.12p 2,102.99p 1,840.12p 1,840.12p 180
18/04/2016 2,015.37p 2,032.89p 1,840.12p 1,840.12p 215
15/04/2016 1,840.12p 2,102.99p 1,759.50p 2,015.37p 880
14/04/2016 1,840.12p 1,840.12p 1,778.78p 1,840.12p 83
13/04/2016 1,840.12p 1,892.69p 1,770.02p 1,840.12p 224
12/04/2016 1,840.12p 1,840.12p 1,761.25p 1,840.12p 155
11/04/2016 1,840.12p 1,840.12p 1,761.25p 1,840.12p 188
08/04/2016 1,840.12p 1,840.12p 1,752.49p 1,840.12p 287
07/04/2016 1,927.74p 1,997.84p 1,752.49p 1,840.12p 1640
06/04/2016 1,927.74p 2,102.99p 1,840.12p 1,927.74p 1324
05/04/2016 2,015.37p 2,102.99p 1,682.39p 1,927.74p 2420
04/04/2016 2,102.99p 2,278.24p 1,752.49p 2,015.37p 948
01/04/2016 2,102.99p 2,453.49p 2,032.89p 2,102.99p 367
31/03/2016 2,102.99p 2,216.90p 2,067.94p 2,102.99p 44
30/03/2016 2,190.61p 2,365.86p 2,059.18p 2,102.99p 512
29/03/2016 2,190.61p 2,392.15p 2,050.42p 2,190.61p 54
24/03/2016 2,102.99p 2,278.24p 2,050.42p 2,190.61p 618
23/03/2016 2,365.86p 2,453.49p 1,980.32p 2,102.99p 793
22/03/2016 2,365.86p 3,091.40p 2,260.71p 2,365.86p 2488
21/03/2016 2,278.24p 2,453.49p 2,173.09p 2,190.61p 115
18/03/2016 2,365.86p 2,523.59p 2,219.82p 2,278.24p 167
17/03/2016 2,278.24p 2,681.28p 2,224.26p 2,365.86p 758
16/03/2016 2,190.61p 2,733.89p 2,120.51p 2,541.11p 1899
15/03/2016 2,015.37p 2,807.49p 1,761.25p 2,716.36p 1400
14/03/2016 2,102.99p 2,138.04p 1,945.27p 2,015.37p 684
11/03/2016 2,278.24p 2,278.24p 2,120.51p 2,190.61p 407
10/03/2016 2,278.24p 2,348.34p 2,278.24p 2,278.24p 5
09/03/2016 2,190.61p 2,348.34p 2,120.51p 2,278.24p 504
08/03/2016 2,365.86p 2,628.74p 2,149.72p 2,190.61p 101
07/03/2016 2,453.49p 2,453.49p 2,295.76p 2,365.86p 159
04/03/2016 2,365.86p 2,576.16p 2,330.81p 2,453.49p 70
03/03/2016 2,365.86p 2,803.99p 2,330.81p 2,365.86p 309
02/03/2016 2,628.74p 2,628.74p 2,287.00p 2,365.86p 216
01/03/2016 2,365.86p 2,383.39p 2,287.00p 2,365.86p 243
29/02/2016 2,453.49p 2,453.49p 2,306.63p 2,365.86p 33
26/02/2016 2,453.49p 2,521.84p 2,278.24p 2,453.49p 280
25/02/2016 2,628.74p 2,786.46p 2,400.91p 2,453.49p 68
24/02/2016 2,365.86p 2,681.31p 2,365.86p 2,628.74p 226
23/02/2016 2,365.86p 2,453.49p 2,330.81p 2,365.86p 196
22/02/2016 2,453.49p 2,541.11p 2,390.40p 2,453.49p 141
19/02/2016 2,453.49p 2,572.31p 2,278.24p 2,453.49p 417
18/02/2016 2,541.11p 2,586.33p 2,348.34p 2,453.49p 68
17/02/2016 2,628.74p 2,803.99p 2,383.39p 2,541.11p 218
16/02/2016 2,628.74p 2,628.74p 2,462.25p 2,628.74p 90
15/02/2016 2,365.86p 2,681.31p 2,330.81p 2,628.74p 118
12/02/2016 2,453.49p 2,453.49p 2,330.81p 2,365.86p 66
11/02/2016 2,365.86p 2,453.49p 2,313.29p 2,453.49p 620
10/02/2016 2,453.49p 2,593.69p 2,365.86p 2,365.86p 219
09/02/2016 2,716.36p 2,733.89p 2,453.49p 2,453.49p 184
08/02/2016 3,417.36p 3,434.88p 2,576.16p 2,716.36p 1554
05/02/2016 2,891.61p 2,891.61p 2,634.00p 2,891.61p 51
04/02/2016 2,628.74p 2,891.61p 2,478.02p 2,891.61p 135
03/02/2016 2,716.36p 2,716.36p 2,478.02p 2,628.74p 91
02/02/2016 2,628.74p 2,803.99p 2,471.01p 2,716.36p 411
01/02/2016 2,628.74p 2,628.74p 2,506.06p 2,628.74p 638
29/01/2016 2,628.74p 2,747.91p 2,492.04p 2,628.74p 140
28/01/2016 2,453.49p 2,751.41p 2,355.35p 2,628.74p 416
27/01/2016 2,278.24p 2,628.74p 2,278.24p 2,453.49p 242
26/01/2016 2,541.11p 2,803.99p 2,443.32p 2,541.11p 256
25/01/2016 2,541.11p 2,979.24p 2,506.06p 2,541.11p 679
22/01/2016 2,365.86p 3,154.48p 2,365.86p 2,541.11p 2109
21/01/2016 2,365.86p 2,590.18p 2,278.24p 2,365.86p 1269
20/01/2016 2,365.86p 2,444.73p 2,278.24p 2,365.86p 217
19/01/2016 2,716.36p 2,768.94p 2,400.91p 2,541.11p 502
18/01/2016 2,803.99p 3,066.86p 2,630.49p 2,716.36p 257
15/01/2016 2,891.61p 2,891.61p 2,698.84p 2,803.99p 255
14/01/2016 2,541.11p 3,644.83p 2,541.11p 2,979.24p 2862
13/01/2016 2,628.74p 2,698.84p 2,471.01p 2,541.11p 299
12/01/2016 2,628.74p 2,979.24p 2,579.67p 2,628.74p 515
11/01/2016 2,979.24p 2,979.24p 2,541.11p 2,628.74p 1201
08/01/2016 2,891.61p 2,970.44p 2,821.51p 2,891.61p 162
07/01/2016 3,066.86p 3,084.39p 2,869.18p 2,891.61p 479
06/01/2016 3,242.11p 3,242.11p 3,014.29p 3,066.86p 480
05/01/2016 3,242.11p 3,277.16p 3,172.01p 3,242.11p 165
04/01/2016 3,329.73p 3,399.83p 3,154.48p 3,242.11p 186
31/12/2015 2,979.24p 3,434.88p 2,874.09p 3,329.73p 386
30/12/2015 3,767.86p 3,767.86p 2,523.59p 2,979.24p 2736
29/12/2015 3,767.86p 3,785.38p 3,531.27p 3,767.86p 119
24/12/2015 3,767.86p 3,925.58p 3,680.23p 3,767.86p 207
23/12/2015 3,066.86p 5,082.19p 2,858.31p 3,767.86p 1609
22/12/2015 3,066.86p 3,066.86p 2,909.14p 3,066.86p 65
21/12/2015 3,066.86p 3,329.73p 2,839.04p 3,066.86p 476
18/12/2015 3,242.11p 3,294.68p 2,909.14p 3,066.86p 485
17/12/2015 3,504.98p 3,610.13p 3,116.28p 3,242.11p 235
16/12/2015 3,329.73p 3,953.27p 3,256.83p 3,504.98p 614
15/12/2015 3,242.11p 3,434.88p 3,142.57p 3,329.73p 131
14/12/2015 3,680.23p 3,855.48p 3,063.71p 3,242.11p 1044
11/12/2015 4,906.98p 6,300.21p 3,242.11p 3,680.23p 5056
10/12/2015 2,891.61p 5,432.72p 2,891.61p 4,819.35p 3495
09/12/2015 3,242.11p 3,242.11p 2,663.79p 2,891.61p 967
08/12/2015 3,242.11p 3,680.23p 3,154.48p 3,242.11p 545
07/12/2015 4,293.60p 4,293.60p 3,189.53p 3,242.11p 2553
04/12/2015 4,819.35p 4,819.35p 3,855.48p 4,293.60p 569
03/12/2015 4,994.60p 4,994.60p 4,731.73p 4,819.35p 100
02/12/2015 4,994.60p 4,994.60p 4,906.98p 4,994.60p 290
01/12/2015 5,432.72p 5,432.72p 4,731.73p 4,994.60p 1181
30/11/2015 5,432.72p 5,467.77p 5,260.98p 5,432.72p 127
27/11/2015 5,607.97p 5,660.51p 5,292.53p 5,432.72p 899
26/11/2015 6,221.35p 6,221.35p 5,345.10p 5,607.97p 1330
25/11/2015 6,308.97p 6,308.97p 6,142.48p 6,221.35p 163
24/11/2015 6,308.97p 6,480.71p 6,177.53p 6,308.97p 615
23/11/2015 7,448.09p 7,448.09p 6,168.77p 6,308.97p 215
20/11/2015 6,834.72p 7,185.22p 6,414.47p 6,747.09p 72
19/11/2015 6,571.84p 7,009.62p 6,484.57p 6,834.72p 95
18/11/2015 7,097.59p 7,097.59p 6,484.22p 6,571.84p 43
17/11/2015 6,922.34p 7,097.59p 6,834.72p 7,097.59p 176
16/11/2015 7,272.84p 7,272.84p 6,835.07p 6,922.34p 115
13/11/2015 7,272.84p 7,272.84p 6,876.78p 7,272.84p 51
12/11/2015 7,272.84p 7,272.84p 6,834.72p 7,272.84p 125
11/11/2015 7,097.59p 7,272.84p 6,712.39p 7,272.84p 266
10/11/2015 6,834.72p 7,272.84p 6,834.72p 7,097.59p 199
09/11/2015 7,185.22p 7,255.32p 6,659.47p 6,834.72p 156
06/11/2015 7,185.22p 7,489.80p 6,712.39p 7,185.22p 105
05/11/2015 7,360.47p 7,497.16p 6,659.82p 7,185.22p 131
04/11/2015 7,360.47p 7,675.91p 7,010.00p 7,360.47p 115
03/11/2015 7,185.22p 7,535.71p 6,834.72p 7,360.47p 190
02/11/2015 8,061.46p 8,139.62p 6,624.42p 7,097.59p 200
30/10/2015 9,025.33p 9,025.33p 7,823.12p 8,149.09p 426
29/10/2015 9,288.21p 9,533.55p 8,587.21p 9,025.33p 154
28/10/2015 9,551.08p 9,808.70p 9,043.21p 9,288.21p 463
27/10/2015 9,288.21p 10,505.49p 8,411.96p 9,551.08p 2258
26/10/2015 8,061.46p 9,112.96p 6,922.34p 8,937.71p 1748
23/10/2015 6,571.84p 8,376.91p 6,571.84p 8,061.46p 1039
22/10/2015 5,958.47p 6,624.42p 5,958.47p 6,571.84p 653
21/10/2015 5,432.72p 5,958.47p 5,432.72p 5,958.47p 242
20/10/2015 5,520.35p 5,607.97p 5,275.04p 5,432.72p 202
19/10/2015 5,695.60p 5,888.37p 5,432.72p 5,520.35p 264
16/10/2015 5,432.72p 5,888.37p 5,275.35p 5,695.60p 272
15/10/2015 5,958.47p 5,958.47p 5,019.14p 5,432.72p 658
14/10/2015 6,133.72p 6,133.72p 5,608.32p 5,958.47p 66
13/10/2015 6,133.72p 6,133.72p 5,643.02p 6,133.72p 50
12/10/2015 6,046.10p 6,133.72p 5,345.10p 6,133.72p 217
09/10/2015 6,046.10p 6,046.10p 5,958.47p 6,046.10p 91
08/10/2015 6,046.10p 6,098.67p 5,958.47p 6,046.10p 152
07/10/2015 6,571.84p 6,571.84p 5,958.47p 6,046.10p 118
06/10/2015 6,659.47p 6,659.47p 6,133.72p 6,571.84p 111
05/10/2015 6,659.47p 6,659.47p 6,308.97p 6,659.47p 35
02/10/2015 6,308.97p 6,764.62p 5,965.48p 6,659.47p 235
01/10/2015 6,221.35p 6,466.69p 5,467.77p 6,308.97p 347
30/09/2015 7,272.84p 7,342.94p 5,695.60p 6,221.35p 1356
29/09/2015 7,272.84p 7,342.94p 7,009.97p 7,272.84p 105
28/09/2015 7,185.22p 7,351.70p 7,019.08p 7,272.84p 129
25/09/2015 7,448.09p 7,886.21p 7,009.97p 7,185.22p 62
24/09/2015 7,535.71p 7,622.99p 7,360.47p 7,448.09p 129
23/09/2015 7,623.34p 7,640.86p 7,360.47p 7,535.71p 93
22/09/2015 7,710.96p 7,781.06p 7,536.06p 7,623.34p 43
21/09/2015 8,149.09p 8,149.09p 7,574.27p 7,710.96p 19
18/09/2015 8,149.09p 8,236.71p 7,605.81p 8,149.09p 181
17/09/2015 8,149.09p 8,149.09p 7,539.22p 8,149.09p 120
16/09/2015 7,448.09p 8,324.34p 7,448.09p 8,149.09p 300
15/09/2015 8,324.34p 8,762.46p 7,009.97p 7,448.09p 223
14/09/2015 8,762.46p 9,112.61p 7,886.21p 8,324.34p 330
11/09/2015 8,762.46p 9,183.06p 8,347.12p 8,762.46p 111
10/09/2015 8,324.34p 9,112.96p 8,324.34p 8,762.46p 132
09/09/2015 8,762.46p 8,762.46p 8,324.34p 8,324.34p 217
08/09/2015 9,638.70p 9,638.70p 8,324.69p 8,762.46p 263
07/09/2015 9,638.70p 9,638.70p 8,762.46p 9,638.70p 12
04/09/2015 9,638.70p 9,638.70p 8,779.98p 9,638.70p 38
03/09/2015 9,638.70p 9,638.70p 8,771.22p 9,638.70p 89
02/09/2015 8,324.34p 9,638.70p 7,886.21p 9,638.70p 297
01/09/2015 9,200.58p 9,445.93p 8,254.24p 9,200.58p 82
28/08/2015 8,762.46p 9,287.86p 8,078.99p 9,200.58p 227
27/08/2015 7,623.34p 9,112.96p 7,623.34p 8,762.46p 594
26/08/2015 8,324.34p 8,376.91p 7,290.37p 7,623.34p 688
25/08/2015 8,324.34p 8,447.01p 8,061.46p 8,324.34p 213
24/08/2015 8,324.34p 8,587.21p 7,973.84p 8,324.34p 373
21/08/2015 9,200.58p 9,530.05p 8,324.34p 8,324.34p 540
20/08/2015 9,200.58p 9,594.89p 9,200.58p 9,200.58p 67
19/08/2015 9,200.58p 9,813.95p 8,762.46p 9,638.70p 83
18/08/2015 9,200.58p 9,638.70p 9,183.06p 9,200.58p 313
17/08/2015 9,200.58p 9,901.54p 9,200.58p 9,638.70p 368
14/08/2015 9,200.58p 9,638.70p 9,200.58p 9,200.58p 351
13/08/2015 9,638.70p 9,954.15p 8,762.46p 9,200.58p 597
12/08/2015 9,638.70p 10,374.40p 9,323.26p 9,638.70p 633
11/08/2015 10,514.95p 10,655.15p 9,149.06p 9,638.70p 1899
10/08/2015 11,391.20p 11,391.20p 8,762.45p 10,514.95p 7719
07/08/2015 14,458.06p 15,071.43p 14,019.93p 14,019.93p 174
06/08/2015 13,581.81p 15,947.67p 13,318.94p 14,458.06p 549

*Close Price adjusted for both dividends and splits