Bidstack Group (BIDS) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
20/09/2022 3.70p 4.24p 3.39p 3.40p 17601768
16/09/2022 3.68p 3.75p 3.60p 3.70p 2106971
15/09/2022 3.60p 3.95p 3.40p 3.68p 7894203
14/09/2022 3.70p 3.78p 3.50p 3.60p 5839050
13/09/2022 3.78p 4.12p 3.60p 3.70p 18291500
12/09/2022 3.30p 3.88p 3.30p 3.88p 11371844
09/09/2022 3.30p 3.40p 3.20p 3.30p 2926947
08/09/2022 3.30p 3.40p 3.20p 3.30p 2956014
07/09/2022 2.95p 3.35p 2.90p 3.35p 9012239
06/09/2022 2.95p 3.00p 2.90p 2.90p 2665901
05/09/2022 2.95p 3.00p 2.90p 2.95p 877390
02/09/2022 2.95p 3.00p 2.90p 2.95p 553303
01/09/2022 3.10p 3.20p 2.90p 2.95p 2004095
31/08/2022 2.88p 3.30p 2.84p 3.10p 3316668
30/08/2022 2.88p 3.10p 2.75p 3.00p 2862032
26/08/2022 2.70p 3.13p 2.66p 2.88p 3713814
25/08/2022 2.73p 2.80p 2.60p 2.70p 2043407
24/08/2022 2.85p 2.90p 2.65p 2.73p 3781541
23/08/2022 2.90p 3.00p 2.70p 2.82p 2484764
22/08/2022 2.95p 3.00p 2.80p 2.90p 1644968
19/08/2022 2.95p 3.10p 2.90p 2.95p 1887596
18/08/2022 3.05p 3.10p 2.91p 2.95p 2715989
17/08/2022 3.10p 3.30p 3.00p 3.00p 4400432
16/08/2022 3.10p 3.13p 3.00p 3.05p 2436090
15/08/2022 3.25p 3.25p 3.00p 3.13p 1674109
12/08/2022 3.05p 3.40p 3.00p 3.25p 3930992
11/08/2022 3.15p 3.21p 3.00p 3.05p 1626758
10/08/2022 3.15p 3.30p 3.00p 3.15p 1859322
09/08/2022 3.30p 3.40p 3.00p 3.15p 2967648
08/08/2022 3.50p 3.60p 3.11p 3.30p 10256110
05/08/2022 3.35p 3.45p 3.20p 3.40p 2203646
04/08/2022 3.25p 3.60p 3.10p 3.35p 7426062
03/08/2022 3.15p 3.40p 3.10p 3.25p 1836861
02/08/2022 3.23p 3.30p 3.00p 3.15p 1817794
01/08/2022 3.25p 3.40p 3.15p 3.23p 2793426
29/07/2022 3.00p 3.30p 3.00p 3.25p 2535409
28/07/2022 3.10p 3.10p 2.90p 3.00p 2411710
27/07/2022 3.10p 3.20p 3.01p 3.10p 1072978
26/07/2022 2.95p 3.30p 2.95p 3.10p 3796673
25/07/2022 2.95p 3.10p 2.91p 2.95p 932666
22/07/2022 2.95p 3.10p 2.80p 2.95p 2560090
21/07/2022 3.10p 3.20p 2.80p 2.95p 7044625
20/07/2022 3.10p 3.20p 3.00p 3.10p 786786
19/07/2022 3.20p 3.23p 3.01p 3.10p 1760209
18/07/2022 3.25p 3.50p 3.20p 3.20p 5909826
15/07/2022 3.00p 3.50p 2.94p 3.30p 8642648
14/07/2022 3.00p 3.19p 2.90p 3.10p 3076356
13/07/2022 2.90p 3.15p 2.88p 3.00p 3237740
12/07/2022 2.95p 3.00p 2.80p 2.90p 1303768
11/07/2022 3.15p 3.18p 2.80p 2.95p 5532247
08/07/2022 2.75p 3.07p 2.75p 2.95p 6703963
07/07/2022 2.60p 3.19p 2.60p 2.75p 9206202
06/07/2022 2.60p 2.70p 2.50p 2.50p 2663523
05/07/2022 2.80p 2.80p 2.52p 2.60p 1478169
04/07/2022 2.80p 2.90p 2.70p 2.80p 461009
01/07/2022 2.80p 2.90p 2.70p 2.80p 1201978
30/06/2022 2.85p 2.85p 2.70p 2.80p 722482
29/06/2022 2.90p 2.93p 2.80p 2.85p 1691776
28/06/2022 2.90p 3.00p 2.80p 2.90p 2931441
27/06/2022 2.70p 3.10p 2.60p 2.90p 7850252
24/06/2022 2.73p 2.84p 2.60p 2.70p 5549004
23/06/2022 2.60p 2.85p 2.50p 2.73p 1500703
22/06/2022 2.55p 2.74p 2.50p 2.60p 3683357
21/06/2022 2.40p 2.79p 2.35p 2.40p 1670038
20/06/2022 2.40p 2.60p 2.35p 2.40p 2720383
17/06/2022 2.25p 2.50p 2.20p 2.40p 3383638
16/06/2022 2.40p 2.49p 2.21p 2.25p 3890034
15/06/2022 2.50p 2.55p 2.31p 2.40p 4228204
14/06/2022 2.55p 2.60p 2.40p 2.50p 2689957
13/06/2022 2.70p 2.80p 2.40p 2.55p 2608710
10/06/2022 2.75p 2.90p 2.60p 2.70p 2271221
09/06/2022 2.80p 2.84p 2.70p 2.75p 2514046
08/06/2022 2.70p 2.90p 2.70p 2.80p 3284469
07/06/2022 3.00p 3.00p 2.74p 2.75p 4612564
06/06/2022 2.95p 3.30p 2.90p 2.95p 3980221
01/06/2022 2.95p 3.10p 2.90p 2.95p 4836601
31/05/2022 3.15p 3.30p 2.90p 2.95p 3988238
27/05/2022 2.75p 3.00p 2.73p 2.90p 3617539
26/05/2022 2.88p 3.00p 2.63p 2.75p 7157900
25/05/2022 2.83p 2.90p 2.75p 2.88p 2534271
24/05/2022 2.90p 2.90p 2.70p 2.83p 4810329
23/05/2022 3.00p 3.19p 2.80p 2.90p 1620242
20/05/2022 2.80p 3.09p 2.75p 2.93p 4740669
19/05/2022 2.80p 3.00p 2.66p 2.77p 1936397
18/05/2022 2.85p 2.90p 2.50p 2.80p 5599337
17/05/2022 2.90p 2.93p 2.80p 2.85p 2992008
16/05/2022 2.95p 3.00p 2.70p 2.90p 5489827
13/05/2022 3.08p 3.20p 2.90p 2.95p 3819769
12/05/2022 3.15p 3.30p 2.80p 3.08p 10793261
11/05/2022 2.68p 3.40p 2.66p 3.30p 16960864
10/05/2022 2.70p 2.95p 2.55p 2.68p 3755893
09/05/2022 2.80p 2.90p 2.50p 2.70p 9778852
06/05/2022 2.93p 3.00p 2.76p 2.81p 5270516
05/05/2022 2.90p 3.10p 2.70p 2.93p 8769170
04/05/2022 3.05p 3.20p 2.85p 2.85p 7808867
03/05/2022 3.15p 3.40p 2.93p 3.05p 6298203
29/04/2022 3.08p 3.30p 3.00p 3.15p 4183093
28/04/2022 3.13p 3.25p 2.83p 3.05p 11507973
27/04/2022 3.35p 3.69p 3.00p 3.00p 23627660
26/04/2022 3.45p 3.50p 3.30p 3.40p 607582
25/04/2022 3.65p 3.72p 3.30p 3.40p 1929058
22/04/2022 3.70p 3.80p 3.50p 3.65p 6586184
21/04/2022 3.25p 3.79p 3.10p 3.73p 7354215
20/04/2022 3.35p 3.40p 3.20p 3.35p 3315978
19/04/2022 3.35p 3.59p 3.20p 3.35p 5609674
14/04/2022 3.35p 3.40p 3.03p 3.35p 11109717
13/04/2022 3.40p 3.47p 3.31p 3.35p 4330193
12/04/2022 3.45p 3.50p 3.26p 3.40p 11451264
11/04/2022 3.63p 3.67p 3.30p 3.45p 7095654
08/04/2022 4.10p 4.20p 3.30p 3.63p 46975452
07/04/2022 3.75p 4.20p 3.70p 4.10p 14484990
06/04/2022 3.90p 4.00p 3.65p 3.75p 8648254
05/04/2022 3.90p 4.10p 3.80p 3.90p 4297231
04/04/2022 4.05p 4.10p 3.81p 3.90p 4623205
01/04/2022 3.98p 4.40p 3.98p 4.05p 6620560
31/03/2022 4.30p 4.30p 3.85p 3.95p 10650723
30/03/2022 4.53p 4.63p 4.13p 4.30p 7630027
29/03/2022 4.40p 4.94p 4.30p 4.53p 11965591
28/03/2022 4.60p 4.80p 4.30p 4.40p 4472745
25/03/2022 4.60p 5.10p 4.50p 4.60p 12404429
24/03/2022 4.20p 4.77p 4.08p 4.60p 10206744
23/03/2022 4.30p 4.35p 4.00p 4.20p 6804058
22/03/2022 4.18p 4.57p 3.92p 4.30p 12013725
21/03/2022 3.50p 4.40p 3.47p 4.20p 23223808
18/03/2022 3.05p 3.80p 3.00p 3.48p 19883216
17/03/2022 3.05p 3.20p 2.90p 3.05p 2376176
16/03/2022 3.00p 3.20p 2.90p 3.05p 3135602
15/03/2022 3.05p 3.09p 2.81p 3.00p 3445430
14/03/2022 3.10p 3.20p 2.90p 3.05p 1262520
11/03/2022 3.20p 3.27p 3.00p 3.10p 5350252
10/03/2022 3.05p 3.30p 3.00p 3.15p 3231023
09/03/2022 2.90p 3.40p 2.84p 3.05p 9521758
08/03/2022 2.90p 2.94p 2.70p 2.85p 7593773
07/03/2022 3.15p 3.30p 2.80p 2.85p 20991118
04/03/2022 3.45p 3.50p 3.00p 3.15p 8806388
03/03/2022 3.28p 3.68p 3.20p 3.45p 8208996
02/03/2022 3.10p 3.40p 3.06p 3.28p 4647662
01/03/2022 3.30p 3.40p 3.02p 3.20p 5606840
28/02/2022 3.43p 3.60p 3.20p 3.20p 6239333
25/02/2022 3.05p 3.70p 2.90p 3.50p 20208828
24/02/2022 3.15p 3.30p 2.76p 2.98p 20055450
23/02/2022 3.25p 3.60p 3.10p 3.20p 13537596
22/02/2022 3.35p 3.50p 2.96p 3.20p 16629459
21/02/2022 3.55p 3.55p 3.10p 3.23p 18518834
18/02/2022 3.65p 3.70p 3.35p 3.55p 5532120
17/02/2022 3.65p 3.80p 3.42p 3.65p 5278887
16/02/2022 3.75p 3.85p 3.48p 3.65p 4331788
15/02/2022 3.40p 3.90p 3.40p 3.75p 6794774
14/02/2022 3.85p 4.00p 3.40p 3.50p 9932588
11/02/2022 3.70p 4.00p 3.50p 3.86p 14228044
10/02/2022 3.80p 4.00p 3.53p 3.68p 6337800
09/02/2022 3.45p 4.00p 3.12p 3.80p 25212076
08/02/2022 3.55p 3.80p 3.40p 3.50p 7541235
07/02/2022 3.75p 3.90p 3.40p 3.45p 17809648
04/02/2022 3.75p 4.00p 3.60p 3.75p 7742019
03/02/2022 4.05p 4.20p 3.73p 3.80p 4413662
02/02/2022 4.15p 4.30p 3.90p 3.95p 5798462
01/02/2022 4.00p 4.27p 3.73p 4.00p 11947995
31/01/2022 3.75p 4.29p 3.65p 4.00p 11292680
28/01/2022 3.65p 4.15p 3.50p 3.75p 12513959
27/01/2022 3.85p 3.90p 3.51p 3.65p 11467479
26/01/2022 3.65p 4.00p 3.50p 3.85p 19776784
25/01/2022 3.80p 4.30p 3.60p 3.70p 12115890
24/01/2022 4.38p 4.38p 3.52p 3.80p 28226452
21/01/2022 4.60p 4.65p 4.25p 4.40p 9117857
20/01/2022 4.25p 4.70p 4.20p 4.60p 19902900
19/01/2022 4.65p 4.80p 4.20p 4.25p 14135598
18/01/2022 4.80p 4.90p 4.30p 4.68p 20133488
17/01/2022 4.90p 5.30p 4.70p 4.80p 9817968
14/01/2022 4.55p 5.20p 4.30p 4.90p 38796340
13/01/2022 5.15p 5.30p 4.55p 4.60p 21392448
12/01/2022 5.20p 5.44p 4.90p 5.15p 28968032
10/01/2022 5.65p 5.89p 5.10p 5.33p 43868780
07/01/2022 5.40p 6.15p 5.25p 5.70p 108033680
06/01/2022 4.38p 5.40p 4.30p 5.40p 89088944
05/01/2022 4.45p 4.50p 4.10p 4.42p 23991156
04/01/2022 4.90p 5.20p 4.36p 4.45p 45473056
03/01/2022 4.60p 5.05p 4.46p 4.88p 33208517
31/12/2021 4.60p 5.05p 4.46p 4.88p 33208516
30/12/2021 4.20p 4.90p 4.15p 4.61p 48824464
29/12/2021 3.53p 4.24p 3.40p 4.12p 40986928
28/12/2021 3.33p 3.55p 3.20p 3.53p 12708445
27/12/2021 3.33p 3.55p 3.20p 3.53p 12708445
24/12/2021 3.33p 3.55p 3.20p 3.53p 12708445
23/12/2021 3.35p 3.40p 3.20p 3.29p 16096456
22/12/2021 3.63p 3.68p 3.20p 3.40p 25800510
21/12/2021 3.85p 3.87p 3.55p 3.60p 23843444
20/12/2021 3.88p 4.19p 3.60p 3.85p 33712872
17/12/2021 3.25p 4.79p 3.20p 3.85p 181217984
16/12/2021 3.40p 3.40p 3.07p 3.20p 37919096
15/12/2021 3.50p 3.77p 3.30p 3.40p 21416764
14/12/2021 3.10p 4.00p 3.00p 3.45p 88528384
13/12/2021 4.40p 4.50p 3.18p 3.20p 174226400
10/12/2021 1.78p 4.30p 1.75p 4.00p 196461072
09/12/2021 1.80p 1.81p 1.62p 1.78p 11574596
08/12/2021 1.83p 1.85p 1.75p 1.80p 1544456
07/12/2021 1.88p 1.90p 1.75p 1.83p 7066204
06/12/2021 1.83p 1.93p 1.82p 1.88p 5194923
03/12/2021 1.93p 1.95p 1.80p 1.90p 8840048
02/12/2021 1.85p 1.98p 1.84p 1.93p 8098429

*Close Price adjusted for both dividends and splits