Bidstack Group (BIDS) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
07/07/2023 0.83p 0.84p 0.80p 0.83p 250627
06/07/2023 0.83p 0.85p 0.80p 0.83p 636282
05/07/2023 0.88p 0.90p 0.75p 0.83p 11117207
04/07/2023 0.78p 0.95p 0.75p 0.90p 17644116
03/07/2023 0.80p 0.82p 0.75p 0.78p 3109829
30/06/2023 0.80p 0.84p 0.77p 0.80p 688539
29/06/2023 0.80p 0.89p 0.75p 0.80p 6248887
28/06/2023 0.88p 0.90p 0.70p 0.78p 17908550
27/06/2023 0.88p 0.90p 0.84p 0.88p 1427828
26/06/2023 0.93p 0.93p 0.85p 0.88p 4878766
23/06/2023 0.93p 0.97p 0.85p 0.93p 11438318
22/06/2023 1.00p 1.05p 0.85p 0.93p 13443875
21/06/2023 1.08p 1.10p 0.90p 1.00p 28055752
20/06/2023 1.68p 1.70p 1.05p 1.09p 57958992
19/06/2023 1.75p 1.80p 1.70p 1.75p 244182
16/06/2023 1.75p 1.80p 1.74p 1.75p 685965
15/06/2023 1.78p 1.80p 1.70p 1.75p 2533036
14/06/2023 1.80p 1.81p 1.75p 1.78p 1057165
13/06/2023 1.80p 1.85p 1.75p 1.80p 2683242
12/06/2023 1.80p 1.85p 1.75p 1.80p 1540984
09/06/2023 1.88p 1.90p 1.72p 1.78p 5123588
08/06/2023 1.88p 1.95p 1.80p 1.88p 1433376
07/06/2023 1.88p 1.95p 1.80p 1.88p 803820
06/06/2023 1.90p 1.95p 1.80p 1.88p 2857569
05/06/2023 1.88p 1.95p 1.88p 1.90p 1118722
02/06/2023 1.85p 1.90p 1.80p 1.88p 1449816
01/06/2023 1.85p 1.90p 1.80p 1.85p 1459015
31/05/2023 1.85p 1.90p 1.80p 1.90p 1767784
30/05/2023 1.90p 2.00p 1.85p 1.85p 3256546
26/05/2023 1.90p 1.95p 1.85p 1.90p 660254
25/05/2023 1.85p 2.00p 1.80p 1.90p 1932375
24/05/2023 1.85p 1.90p 1.77p 1.85p 2339526
23/05/2023 1.85p 1.90p 1.80p 1.85p 1355048
22/05/2023 1.80p 1.90p 1.80p 1.85p 1129597
19/05/2023 1.80p 1.85p 1.75p 1.80p 348003
18/05/2023 1.80p 1.85p 1.75p 1.80p 2197860
17/05/2023 1.80p 1.85p 1.75p 1.80p 652631
16/05/2023 1.83p 1.85p 1.78p 1.80p 893792
15/05/2023 1.80p 1.85p 1.75p 1.83p 2165565
12/05/2023 1.80p 1.84p 1.75p 1.80p 2185322
11/05/2023 1.83p 1.85p 1.75p 1.80p 2621315
10/05/2023 1.83p 1.85p 1.80p 1.83p 250162
09/05/2023 1.85p 1.90p 1.80p 1.83p 754028
05/05/2023 1.80p 1.90p 1.76p 1.85p 1952724
04/05/2023 1.80p 1.85p 1.75p 1.80p 1353641
03/05/2023 1.83p 1.85p 1.77p 1.80p 2868105
02/05/2023 1.83p 1.85p 1.80p 1.83p 1010474
28/04/2023 1.83p 1.85p 1.75p 1.83p 2971152
27/04/2023 1.83p 1.85p 1.80p 1.83p 1711105
26/04/2023 1.85p 1.86p 1.80p 1.83p 2588657
25/04/2023 1.85p 1.90p 1.80p 1.85p 2073675
24/04/2023 1.90p 1.95p 1.80p 1.85p 4606197
21/04/2023 1.85p 1.95p 1.81p 1.90p 6262282
20/04/2023 1.90p 1.95p 1.80p 1.85p 2957688
19/04/2023 1.88p 1.92p 1.85p 1.90p 4193186
18/04/2023 1.93p 1.95p 1.85p 1.88p 4961023
17/04/2023 1.93p 1.95p 1.90p 1.93p 3806798
14/04/2023 1.93p 1.95p 1.90p 1.93p 2371361
13/04/2023 1.98p 2.00p 1.90p 1.93p 1690773
12/04/2023 2.03p 2.10p 1.95p 1.98p 1292730
11/04/2023 2.03p 2.10p 1.95p 2.03p 2573007
06/04/2023 2.03p 2.10p 1.95p 2.03p 3973482
05/04/2023 2.00p 2.20p 1.90p 2.03p 5192424
04/04/2023 2.00p 2.10p 1.90p 2.04p 3240252
03/04/2023 2.00p 2.10p 1.90p 1.90p 7172447
31/03/2023 1.95p 2.05p 1.95p 2.00p 4323234
30/03/2023 1.95p 2.00p 1.90p 1.95p 1715906
29/03/2023 1.90p 2.10p 1.90p 1.95p 1591377
28/03/2023 1.90p 2.00p 1.80p 1.90p 3935200
27/03/2023 1.88p 1.95p 1.85p 1.90p 516993
24/03/2023 1.88p 1.90p 1.85p 1.88p 675240
23/03/2023 1.93p 1.95p 1.85p 1.88p 2818752
22/03/2023 1.93p 2.00p 1.85p 1.93p 1679012
21/03/2023 1.95p 2.00p 1.85p 1.93p 3137529
20/03/2023 2.05p 2.10p 1.90p 1.95p 1441532
17/03/2023 1.90p 2.10p 1.85p 2.10p 4644018
16/03/2023 1.90p 1.95p 1.85p 1.90p 2231060
15/03/2023 1.93p 1.95p 1.85p 1.90p 2610067
14/03/2023 1.93p 1.95p 1.90p 1.93p 1036884
13/03/2023 2.03p 2.05p 1.90p 1.93p 6196075
10/03/2023 2.10p 2.13p 2.00p 2.03p 2746868
09/03/2023 2.10p 2.20p 2.08p 2.15p 3283318
08/03/2023 2.10p 2.20p 2.00p 2.10p 2950381
07/03/2023 2.05p 2.30p 2.00p 2.10p 6440144
06/03/2023 2.05p 2.25p 1.95p 2.05p 6267488
03/03/2023 1.78p 2.09p 1.70p 2.05p 4832635
02/03/2023 1.83p 1.85p 1.76p 1.78p 2064101
01/03/2023 1.93p 1.95p 1.80p 1.88p 2872544
28/02/2023 1.70p 2.10p 1.70p 1.93p 14063961
27/02/2023 1.70p 1.75p 1.65p 1.75p 1792374
24/02/2023 1.68p 1.75p 1.60p 1.70p 3940612
23/02/2023 1.68p 1.75p 1.65p 1.68p 2875265
22/02/2023 1.75p 1.75p 1.66p 1.68p 2799764
21/02/2023 1.83p 1.83p 1.73p 1.75p 3336249
20/02/2023 1.80p 1.90p 1.70p 1.80p 1445128
17/02/2023 1.80p 1.90p 1.70p 1.80p 6587115
16/02/2023 1.78p 1.90p 1.70p 1.80p 2863448
15/02/2023 1.73p 1.90p 1.66p 1.83p 10571752
14/02/2023 1.75p 1.80p 1.65p 1.68p 9319569
13/02/2023 1.60p 1.85p 1.60p 1.71p 23904856
10/02/2023 1.65p 1.66p 1.50p 1.60p 15543812
09/02/2023 1.73p 1.75p 1.60p 1.65p 7101329
08/02/2023 1.75p 1.75p 1.70p 1.73p 4307862
07/02/2023 1.75p 1.80p 1.70p 1.75p 1757163
06/02/2023 1.83p 1.85p 1.70p 1.75p 8076058
03/02/2023 1.83p 1.85p 1.75p 1.81p 4546966
02/02/2023 1.85p 1.88p 1.80p 1.83p 6362315
01/02/2023 1.85p 1.95p 1.80p 1.85p 10311355
31/01/2023 1.92p 1.95p 1.80p 1.85p 4731228
30/01/2023 1.95p 1.98p 1.89p 1.92p 3498580
27/01/2023 1.90p 2.19p 1.90p 1.98p 9558134
26/01/2023 1.90p 1.95p 1.80p 1.90p 8122640
25/01/2023 1.93p 1.95p 1.84p 1.94p 8145172
24/01/2023 2.00p 2.00p 1.90p 1.93p 9208543
23/01/2023 1.90p 2.09p 1.89p 2.00p 18724636
20/01/2023 1.93p 1.95p 1.85p 1.90p 10176960
19/01/2023 1.93p 1.95p 1.90p 1.93p 2980429
18/01/2023 2.00p 2.05p 1.85p 1.93p 5720419
17/01/2023 2.10p 2.10p 1.91p 2.00p 6849965
16/01/2023 2.10p 2.25p 2.00p 2.10p 5125128
13/01/2023 2.13p 2.25p 2.10p 2.10p 4889612
12/01/2023 2.00p 2.25p 2.00p 2.10p 11577797
11/01/2023 1.93p 2.05p 1.91p 2.00p 7991176
10/01/2023 1.95p 2.00p 1.90p 1.92p 2374630
09/01/2023 1.95p 2.10p 1.90p 1.95p 10883851
06/01/2023 1.93p 2.00p 1.91p 1.95p 6421510
05/01/2023 1.90p 2.10p 1.90p 1.93p 15776451
04/01/2023 2.03p 2.10p 1.75p 1.86p 15669460
03/01/2023 2.40p 2.40p 1.80p 2.03p 55017300
30/12/2022 2.80p 2.84p 2.75p 2.78p 1873391
29/12/2022 2.85p 2.85p 2.75p 2.80p 4538253
28/12/2022 3.00p 3.10p 2.80p 2.90p 1855011
23/12/2022 2.95p 3.10p 2.90p 3.00p 823944
22/12/2022 3.00p 3.04p 2.90p 2.95p 1140803
21/12/2022 3.00p 3.10p 2.96p 3.00p 714130
20/12/2022 3.00p 3.10p 2.90p 2.97p 2378002
19/12/2022 3.10p 3.14p 3.00p 3.05p 4972925
16/12/2022 3.18p 3.35p 3.00p 3.10p 3617039
15/12/2022 3.05p 3.35p 3.05p 3.18p 7585810
14/12/2022 3.00p 3.15p 3.00p 3.05p 5133540
13/12/2022 2.98p 3.10p 2.90p 3.00p 2813746
12/12/2022 2.98p 3.05p 2.90p 3.00p 2358552
09/12/2022 3.00p 3.05p 2.92p 3.00p 5896032
08/12/2022 3.00p 3.05p 2.95p 3.00p 6280965
07/12/2022 3.10p 3.20p 2.95p 3.00p 4425486
06/12/2022 3.10p 3.17p 3.03p 3.05p 2790781
05/12/2022 3.30p 3.50p 3.00p 3.10p 10648426
02/12/2022 3.08p 3.30p 3.00p 3.15p 2177649
01/12/2022 3.18p 3.30p 3.00p 3.08p 4499001
30/11/2022 3.30p 3.40p 3.05p 3.18p 5488605
29/11/2022 3.15p 3.50p 3.00p 3.30p 5902267
28/11/2022 3.50p 3.60p 3.10p 3.15p 7844069
25/11/2022 3.68p 3.79p 3.40p 3.50p 4063409
24/11/2022 3.70p 3.89p 3.50p 3.75p 7487141
23/11/2022 3.40p 3.90p 3.20p 3.70p 16448489
22/11/2022 3.20p 3.60p 3.20p 3.40p 4969096
21/11/2022 3.20p 3.30p 3.10p 3.20p 5243263
18/11/2022 3.35p 3.40p 3.10p 3.20p 5429030
17/11/2022 3.18p 3.60p 3.11p 3.28p 17670964
16/11/2022 2.95p 3.25p 2.90p 3.18p 6424883
15/11/2022 2.90p 3.15p 2.80p 2.95p 9307289
14/11/2022 2.75p 3.00p 2.70p 2.90p 8028096
11/11/2022 2.85p 3.00p 2.70p 2.75p 3444946
10/11/2022 2.85p 3.00p 2.67p 2.85p 1664276
09/11/2022 2.85p 3.00p 2.65p 2.85p 5421572
08/11/2022 2.90p 2.93p 2.70p 2.85p 2118922
07/11/2022 2.95p 3.00p 2.70p 2.90p 3557575
04/11/2022 2.98p 3.05p 2.90p 2.95p 3327705
03/11/2022 3.03p 3.15p 2.90p 3.00p 2002799
02/11/2022 2.95p 3.20p 2.80p 3.09p 6205075
01/11/2022 2.90p 3.10p 2.80p 2.95p 5657132
31/10/2022 2.70p 3.03p 2.60p 2.90p 7496960
28/10/2022 2.20p 2.84p 2.20p 2.70p 12331393
27/10/2022 2.90p 3.20p 2.55p 2.70p 33775944
26/10/2022 2.83p 3.02p 2.80p 2.90p 6941929
25/10/2022 2.85p 2.90p 2.76p 2.83p 859321
24/10/2022 2.75p 2.90p 2.70p 2.85p 2298545
21/10/2022 2.83p 2.90p 2.71p 2.75p 3522807
20/10/2022 2.85p 2.90p 2.76p 2.83p 1195578
19/10/2022 2.85p 2.90p 2.80p 2.85p 1623900
18/10/2022 2.83p 2.90p 2.77p 2.85p 3639957
17/10/2022 2.85p 2.90p 2.77p 2.83p 1390171
14/10/2022 2.75p 2.90p 2.73p 2.85p 5301360
13/10/2022 2.80p 2.87p 2.70p 2.75p 4581754
12/10/2022 2.83p 2.85p 2.75p 2.80p 3565504
11/10/2022 2.83p 2.87p 2.70p 2.81p 6946674
10/10/2022 2.95p 3.00p 2.75p 2.83p 8657240
07/10/2022 2.98p 3.00p 2.92p 2.95p 2756604
06/10/2022 2.80p 3.20p 2.72p 2.98p 29437076
05/10/2022 2.85p 3.00p 2.80p 2.85p 5886669
04/10/2022 2.80p 3.00p 2.74p 2.85p 3511972
03/10/2022 2.65p 2.90p 2.50p 2.80p 3752554
30/09/2022 2.60p 2.80p 2.55p 2.65p 4489728
29/09/2022 2.65p 2.80p 2.50p 2.60p 2925406
28/09/2022 2.70p 2.80p 2.50p 2.65p 1460462
27/09/2022 2.60p 2.80p 2.50p 2.70p 7152184
26/09/2022 2.78p 2.80p 2.45p 2.50p 5658045
23/09/2022 2.85p 2.90p 2.66p 2.75p 6745744
22/09/2022 2.85p 3.09p 2.71p 2.80p 13828323
21/09/2022 3.35p 3.40p 2.81p 2.95p 22915904

*Close Price adjusted for both dividends and splits