Bidstack Group (BIDS) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
05/08/2015 14,019.93p 14,458.06p 13,178.74p 13,581.81p 150
04/08/2015 13,581.81p 14,545.68p 12,311.61p 14,019.93p 187
03/08/2015 13,581.81p 14,895.83p 12,793.19p 13,581.81p 327
31/07/2015 15,772.43p 15,772.43p 12,657.90p 13,581.81p 349
30/07/2015 17,524.92p 17,524.92p 15,153.21p 15,772.43p 268
29/07/2015 14,896.18p 19,452.66p 14,896.18p 17,524.92p 1365
28/07/2015 13,581.81p 17,489.87p 12,968.44p 14,896.18p 785
27/07/2015 13,581.81p 16,999.17p 12,968.44p 13,581.81p 1215
24/07/2015 12,267.44p 14,019.93p 12,092.19p 13,581.81p 549
23/07/2015 11,391.20p 14,510.63p 11,093.27p 12,267.44p 734
22/07/2015 10,953.07p 11,391.20p 10,953.07p 11,391.20p 122
21/07/2015 11,128.32p 11,916.94p 10,953.07p 10,953.07p 226
20/07/2015 11,391.20p 11,916.59p 10,734.01p 11,128.32p 255
17/07/2015 13,143.69p 13,651.88p 10,690.20p 11,829.32p 615
16/07/2015 10,690.20p 14,624.19p 10,690.20p 13,143.69p 989
15/07/2015 10,777.82p 10,826.89p 10,625.39p 10,690.20p 61
14/07/2015 10,690.20p 11,014.41p 10,620.10p 10,777.82p 241
13/07/2015 12,092.19p 12,092.19p 10,409.80p 10,690.20p 940
10/07/2015 12,092.19p 12,267.44p 11,917.29p 12,092.19p 256
09/07/2015 13,581.81p 13,581.81p 11,566.80p 12,092.19p 444
08/07/2015 13,406.56p 13,581.81p 12,660.00p 13,581.81p 243
07/07/2015 14,633.31p 14,633.31p 13,143.69p 13,406.56p 673
06/07/2015 14,633.31p 15,772.43p 14,405.48p 14,633.31p 83
03/07/2015 14,545.68p 14,650.83p 14,405.48p 14,633.31p 211
02/07/2015 14,633.31p 14,712.17p 14,370.43p 14,545.68p 209
01/07/2015 15,334.30p 15,334.30p 14,454.59p 14,633.31p 289
30/06/2015 15,071.43p 15,491.68p 14,744.30p 15,334.30p 43
29/06/2015 15,509.55p 15,597.18p 14,195.18p 15,071.43p 343
26/06/2015 15,772.43p 15,947.67p 14,931.23p 15,947.67p 182
25/06/2015 15,071.43p 15,772.43p 14,581.08p 15,772.43p 51
24/06/2015 14,633.31p 15,229.15p 14,440.53p 15,071.43p 275
23/06/2015 15,509.55p 15,509.55p 14,370.43p 14,633.31p 425
22/06/2015 16,210.55p 16,210.55p 15,246.68p 15,509.55p 212
19/06/2015 16,210.55p 16,368.27p 15,772.43p 16,210.55p 129
18/06/2015 17,524.92p 18,576.06p 15,772.43p 16,210.55p 175
17/06/2015 15,772.43p 16,335.33p 14,896.18p 16,035.30p 81
16/06/2015 16,210.55p 16,210.55p 15,106.48p 15,772.43p 234
15/06/2015 16,210.55p 16,210.55p 15,772.43p 16,210.55p 161
12/06/2015 16,210.55p 16,473.42p 15,772.43p 16,210.55p 227
11/06/2015 16,473.42p 17,086.79p 15,991.52p 16,210.55p 70
10/06/2015 17,086.79p 17,174.42p 16,298.17p 16,473.42p 216
09/06/2015 17,524.92p 17,524.92p 15,948.03p 17,086.79p 176
08/06/2015 17,524.92p 17,524.92p 16,648.67p 17,524.92p 107
05/06/2015 17,524.92p 17,963.01p 16,473.42p 17,524.92p 269
04/06/2015 16,298.17p 17,524.92p 15,247.03p 17,524.92p 388
03/06/2015 16,210.55p 16,543.52p 15,947.67p 16,298.17p 133
02/06/2015 16,210.55p 16,359.47p 15,816.24p 16,210.55p 215
01/06/2015 16,999.17p 17,139.37p 15,860.05p 16,210.55p 388
29/05/2015 17,174.42p 17,340.91p 16,666.20p 16,999.17p 283
28/05/2015 17,174.42p 17,419.77p 16,999.17p 17,174.42p 162
27/05/2015 18,401.16p 18,401.16p 16,859.32p 17,174.42p 414
26/05/2015 17,787.79p 18,505.96p 17,281.32p 18,401.16p 177
22/05/2015 17,787.79p 17,875.42p 17,283.42p 17,787.79p 76
21/05/2015 17,787.79p 17,787.79p 17,229.10p 17,787.79p 103
20/05/2015 17,963.04p 17,963.04p 17,262.39p 17,787.79p 241
19/05/2015 17,963.04p 17,963.04p 17,174.42p 17,963.04p 231
18/05/2015 17,963.04p 17,963.04p 17,524.92p 17,963.04p 144
15/05/2015 17,524.92p 18,015.61p 17,086.79p 17,963.04p 375
14/05/2015 17,963.04p 17,963.04p 16,999.52p 17,524.92p 503
13/05/2015 17,963.04p 18,024.03p 16,648.67p 17,524.92p 1452
12/05/2015 18,839.29p 18,839.29p 17,034.22p 17,963.04p 636
11/05/2015 18,839.29p 19,102.16p 17,910.47p 18,401.16p 1215
08/05/2015 21,468.02p 22,361.76p 18,506.31p 18,839.29p 1268
07/05/2015 21,906.15p 21,940.85p 20,153.65p 20,591.78p 272
06/05/2015 22,344.27p 22,782.39p 21,310.30p 21,906.15p 227
05/05/2015 24,534.88p 24,885.38p 21,205.15p 22,344.27p 368
01/05/2015 23,658.64p 23,658.64p 21,555.65p 22,782.39p 324
30/04/2015 21,906.15p 23,833.89p 21,906.15p 23,658.64p 240
29/04/2015 24,096.76p 24,096.76p 21,730.90p 21,906.15p 477
28/04/2015 22,782.39p 23,308.14p 21,555.65p 22,344.27p 517
27/04/2015 23,658.64p 24,114.29p 22,256.65p 22,782.39p 520
24/04/2015 25,411.13p 27,513.77p 23,308.14p 23,658.64p 991
23/04/2015 21,906.15p 27,338.87p 21,731.25p 25,411.13p 2967
22/04/2015 21,029.90p 23,273.09p 20,399.00p 21,906.15p 556
21/04/2015 21,029.90p 21,801.00p 20,188.70p 21,029.90p 281
20/04/2015 21,029.90p 21,906.15p 20,346.46p 21,029.90p 239
17/04/2015 21,029.90p 22,387.73p 21,029.90p 21,029.90p 293
16/04/2015 21,029.90p 21,906.15p 20,679.40p 21,029.90p 127
15/04/2015 21,906.15p 22,782.39p 20,504.15p 21,029.90p 455
14/04/2015 21,468.02p 23,132.89p 21,029.90p 21,906.15p 262
13/04/2015 21,906.15p 22,782.39p 21,100.00p 21,468.02p 402
10/04/2015 21,906.15p 22,782.39p 21,029.90p 21,906.15p 323
09/04/2015 23,658.64p 23,763.79p 21,029.90p 21,906.15p 922
08/04/2015 20,591.78p 25,761.63p 20,153.65p 23,658.64p 1584
07/04/2015 19,277.41p 20,928.96p 18,401.16p 20,591.78p 847
02/04/2015 21,029.90p 21,029.90p 18,401.16p 19,277.41p 663
01/04/2015 21,906.15p 21,906.15p 20,153.65p 21,029.90p 338
31/03/2015 21,906.15p 22,782.39p 20,293.85p 21,906.15p 735
30/03/2015 21,468.02p 27,759.12p 20,679.40p 21,906.15p 1720
27/03/2015 15,334.30p 26,112.13p 15,334.30p 22,344.27p 3949
26/03/2015 14,458.06p 15,772.43p 14,458.06p 15,334.30p 469
25/03/2015 15,334.30p 15,772.43p 14,370.43p 14,458.06p 646
24/03/2015 16,210.55p 16,210.55p 14,475.58p 15,334.30p 615
23/03/2015 16,648.67p 16,929.07p 15,807.48p 16,210.55p 199
20/03/2015 17,086.79p 17,314.62p 15,947.67p 16,648.67p 627
19/03/2015 17,963.04p 17,963.04p 16,648.67p 17,086.79p 609
18/03/2015 18,401.16p 19,277.41p 17,524.92p 17,963.04p 411
17/03/2015 18,401.16p 19,102.16p 17,568.73p 18,401.16p 441
16/03/2015 20,153.65p 20,153.65p 17,963.04p 18,401.16p 587
13/03/2015 20,153.65p 20,399.00p 19,627.91p 20,153.65p 225
12/03/2015 20,153.65p 20,406.01p 19,803.16p 20,153.65p 155
11/03/2015 20,591.78p 20,854.65p 19,452.66p 20,153.65p 284
10/03/2015 20,591.78p 21,450.50p 20,188.70p 20,591.78p 184
09/03/2015 21,029.90p 22,344.27p 19,452.66p 20,591.78p 880
06/03/2015 20,153.65p 20,574.25p 19,312.46p 20,153.65p 255
05/03/2015 19,715.53p 20,626.83p 19,277.41p 20,153.65p 306
04/03/2015 21,029.90p 21,029.90p 19,671.72p 19,715.53p 448
03/03/2015 20,591.78p 21,836.05p 20,153.65p 21,029.90p 334
02/03/2015 20,153.65p 21,029.90p 20,066.03p 20,591.78p 315
27/02/2015 20,153.65p 21,029.90p 19,859.24p 20,153.65p 261
26/02/2015 20,153.65p 20,591.78p 19,627.91p 20,153.65p 239
25/02/2015 21,468.02p 21,906.15p 19,662.96p 20,153.65p 692
24/02/2015 21,906.15p 24,429.73p 19,978.41p 20,591.78p 924
23/02/2015 20,591.78p 21,993.77p 20,504.15p 21,906.15p 605
20/02/2015 21,468.02p 22,431.90p 20,504.15p 21,468.02p 275
19/02/2015 21,906.15p 22,431.90p 19,627.91p 21,468.02p 736
18/02/2015 21,906.15p 22,607.14p 21,100.00p 21,906.15p 592
17/02/2015 22,344.27p 23,273.09p 21,029.90p 21,906.15p 582
16/02/2015 23,658.64p 24,464.78p 21,380.40p 22,344.27p 1558
13/02/2015 24,096.76p 27,163.62p 20,153.65p 21,029.90p 5798
12/02/2015 20,153.65p 20,591.78p 19,803.16p 20,153.65p 137
11/02/2015 20,591.78p 20,679.40p 19,627.91p 20,153.65p 350
10/02/2015 19,715.53p 20,679.40p 19,662.96p 20,591.78p 515
09/02/2015 21,468.02p 21,801.00p 19,452.66p 19,715.53p 1079
06/02/2015 22,344.27p 22,396.84p 21,380.40p 21,468.02p 291
05/02/2015 22,782.39p 23,132.89p 22,011.29p 22,344.27p 213
04/02/2015 21,906.15p 24,009.14p 21,730.90p 22,782.39p 740
03/02/2015 23,220.51p 23,483.39p 19,803.16p 21,906.15p 1505
02/02/2015 25,411.13p 28,039.87p 22,081.39p 23,220.51p 1125
30/01/2015 24,096.76p 29,441.86p 23,308.14p 25,411.13p 2380
29/01/2015 18,839.29p 32,421.10p 18,839.29p 24,096.76p 7877
28/01/2015 19,715.53p 19,715.53p 16,823.92p 18,839.29p 996
27/01/2015 22,344.27p 22,607.14p 13,143.69p 19,715.53p 2079
26/01/2015 24,534.88p 24,534.88p 21,029.90p 22,344.27p 1958
23/01/2015 25,411.13p 27,689.37p 24,009.14p 24,534.88p 1880
22/01/2015 24,534.88p 25,341.03p 23,132.89p 24,534.88p 447
21/01/2015 23,658.64p 25,498.75p 22,870.02p 24,534.88p 1042
20/01/2015 24,973.01p 24,973.01p 22,782.39p 23,658.64p 1189
19/01/2015 26,725.50p 27,119.81p 24,009.14p 24,973.01p 1209
16/01/2015 28,039.87p 28,039.87p 26,480.15p 26,725.50p 541
15/01/2015 27,163.62p 28,390.37p 26,322.42p 28,039.87p 666
14/01/2015 27,601.74p 27,864.62p 26,287.41p 27,163.62p 419
13/01/2015 27,163.62p 28,390.37p 26,550.25p 27,601.74p 498
12/01/2015 28,039.87p 28,530.56p 25,630.19p 27,163.62p 1247
09/01/2015 28,477.99p 29,424.33p 27,338.87p 27,601.74p 701
08/01/2015 29,354.24p 29,354.24p 27,163.62p 28,039.87p 1031
07/01/2015 31,982.97p 32,035.55p 28,916.11p 29,354.24p 1148
06/01/2015 35,049.84p 36,101.33p 30,878.90p 31,544.85p 1141
05/01/2015 30,668.60p 33,823.09p 30,668.60p 32,859.22p 1276
02/01/2015 30,230.48p 31,352.08p 29,126.41p 30,668.60p 549
31/12/2014 31,106.73p 31,106.73p 29,792.36p 30,230.48p 405
30/12/2014 29,354.24p 32,333.47p 28,916.11p 31,106.73p 946
29/12/2014 32,859.22p 33,472.59p 28,390.37p 29,354.24p 1042
24/12/2014 32,859.22p 33,472.59p 29,879.98p 31,982.97p 957
23/12/2014 35,926.08p 37,152.82p 32,333.47p 33,297.34p 1308
22/12/2014 32,859.22p 38,554.82p 32,105.65p 35,049.84p 3213
19/12/2014 31,544.85p 42,059.80p 30,668.60p 32,859.22p 12157
18/12/2014 27,601.74p 27,847.09p 22,782.39p 24,534.88p 2333
17/12/2014 26,287.38p 29,704.73p 25,761.63p 27,601.74p 1016
16/12/2014 28,477.99p 28,477.99p 24,727.66p 26,287.38p 1749
15/12/2014 30,230.48p 30,668.60p 26,725.50p 28,477.99p 1236
12/12/2014 33,297.34p 34,173.59p 30,668.60p 31,106.73p 2135
11/12/2014 27,601.74p 34,103.49p 26,300.70p 33,297.34p 4804
10/12/2014 28,916.11p 29,441.86p 24,745.18p 27,601.74p 3645
09/12/2014 32,421.10p 32,596.35p 27,163.62p 28,477.99p 8045
08/12/2014 41,183.55p 41,183.55p 35,181.27p 37,240.45p 1823
05/12/2014 45,564.78p 46,441.03p 40,342.36p 41,183.55p 1886
04/12/2014 49,946.01p 50,822.26p 44,180.31p 45,564.78p 1365
03/12/2014 49,946.01p 52,224.26p 44,075.17p 49,946.01p 2237
02/12/2014 47,755.40p 57,832.23p 47,317.28p 49,946.01p 3667
01/12/2014 38,992.94p 50,822.26p 38,554.82p 48,193.52p 2937
28/11/2014 35,926.08p 40,526.37p 34,524.08p 38,992.94p 2036
27/11/2014 40,307.31p 40,307.31p 33,297.34p 35,926.08p 4206
26/11/2014 51,698.50p 53,626.25p 37,678.57p 40,307.31p 3300
25/11/2014 51,260.38p 51,260.38p 38,554.82p 43,374.17p 4703
24/11/2014 62,213.45p 63,089.70p 45,783.84p 50,384.13p 4528
21/11/2014 63,965.95p 68,347.17p 56,219.93p 62,213.45p 3391
20/11/2014 53,451.00p 69,573.93p 29,792.36p 59,146.59p 11920
19/11/2014 73,604.65p 92,882.06p 44,005.07p 49,507.89p 15951
18/11/2014 42,497.92p 82,367.11p 42,208.76p 70,099.67p 14730
17/11/2014 29,704.73p 44,600.91p 28,039.87p 42,497.92p 11567
14/11/2014 25,586.38p 31,194.35p 25,060.63p 28,653.24p 9458
13/11/2014 20,854.65p 21,713.37p 19,803.16p 20,504.15p 1167
12/11/2014 22,081.39p 23,833.89p 19,277.41p 21,292.77p 3813
11/11/2014 24,885.38p 26,252.33p 21,906.15p 22,081.39p 2244
10/11/2014 22,957.64p 25,928.11p 22,431.90p 24,885.38p 4317
07/11/2014 18,138.29p 24,534.88p 18,138.29p 22,256.65p 8322
06/11/2014 15,772.43p 18,119.01p 15,772.43p 17,612.54p 1508
05/11/2014 15,684.80p 18,190.86p 15,597.18p 15,772.43p 2086
04/11/2014 15,159.05p 16,648.67p 13,406.56p 15,684.80p 2297
03/11/2014 17,612.54p 18,190.86p 14,545.68p 15,159.05p 3715
31/10/2014 15,597.18p 21,029.90p 11,741.69p 17,262.04p 9753
30/10/2014 19,803.16p 19,803.16p 15,895.10p 16,298.17p 4026
29/10/2014 20,679.40p 26,637.87p 19,277.41p 19,540.28p 12575
28/10/2014 13,669.44p 28,039.87p 13,459.14p 21,818.52p 22138
27/10/2014 10,339.70p 14,569.51p 9,813.95p 13,669.44p 10267
24/10/2014 9,025.33p 9,820.96p 6,659.47p 9,638.70p 5472
23/10/2014 6,308.97p 9,708.80p 6,006.84p 9,025.33p 15450
22/10/2014 2,015.37p 6,133.72p 2,015.37p 5,695.60p 16362
21/10/2014 1,489.62p 1,489.62p 1,314.37p 1,314.37p 0

*Close Price adjusted for both dividends and splits