BIDS

Bidstack Historical Data - BIDS

BIDS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 3.35 -0.10 -2.9% 3.45 3.5625 3.25 2,986,501
Jun 17 2021 3.45 -0.35 -9.21% 3.75 3.75 3.35 4,839,784
Jun 16 2021 3.80 0.00 0.0% 3.80 4.15 3.75 4,037,157
Jun 15 2021 3.80 -0.20 -5.0% 3.85 4.05 3.75 1,169,884
Jun 14 2021 4.00 0.15 3.9% 3.85 4.10 3.80 1,617,745
Jun 11 2021 3.85 0.05 1.32% 3.85 3.89 3.80 893,900
Jun 10 2021 3.80 -0.20 -5.0% 3.90 3.90 3.80 963,596
Jun 09 2021 4.00 0.00 0.0% 4.00 4.00 3.90 674,906
Jun 08 2021 4.00 0.00 0.0% 4.00 4.00 3.9775 236,209
Jun 07 2021 4.00 -0.05 -1.23% 4.05 4.10 3.9775 1,159,575
Jun 04 2021 4.05 0.00 0.0% 4.05 4.05 3.9525 323,558
Jun 03 2021 4.05 -0.01 -0.12% 3.95 4.05 3.90 1,092,397
Jun 02 2021 4.055 -0.10 -2.29% 3.90 4.055 3.90 1,112,073
Jun 01 2021 4.15 -0.05 -1.19% 4.20 4.20 3.85 1,523,482
May 31 2021 4.20 0.00 +0.00% 4.10 4.20 4.10 0.00
May 28 2021 4.20 0.15 3.7% 4.10 4.20 4.10 982,186
May 27 2021 4.05 -0.25 -5.81% 4.30 4.30 3.95 1,543,990
May 26 2021 4.30 -0.20 -4.44% 4.30 4.30 4.20 758,813
May 25 2021 4.50 -0.02 -0.44% 4.25 4.50 4.05 1,903,635
May 24 2021 4.52 0.07 1.57% 4.45 4.52 4.15 1,422,021
May 21 2021 4.45 0.10 2.3% 4.35 4.45 4.35 534,198
May 20 2021 4.35 -0.15 -3.33% 4.50 4.50 4.20 942,327
May 19 2021 4.50 -0.10 -2.17% 4.60 4.70 4.45 1,296,875
May 18 2021 4.60 0.16 3.6% 4.60 4.60 4.55 2,634,185
May 17 2021 4.44 0.24 5.71% 4.20 4.60 4.05 3,716,889
May 14 2021 4.20 0.30 7.69% 3.90 4.20 3.90 2,058,522
May 13 2021 3.90 0.00 0.0% 3.90 3.90 3.80 2,338,032
May 12 2021 3.90 -0.09 -2.26% 3.80 3.90 3.75 1,920,705
May 11 2021 3.99 -0.01 -0.25% 3.90 3.99 3.75 7,293,763
May 10 2021 4.00 -0.11 -2.56% 4.25 4.25 3.85 4,440,379
May 07 2021 4.105 -0.25 -5.63% 4.35 4.35 4.105 1,219,342
May 06 2021 4.35 0.12 2.84% 4.20 4.35 4.15 8,580,992
May 05 2021 4.23 -0.52 -10.95% 4.70 4.80 4.05 17,961,508
May 04 2021 4.75 -0.56 -10.55% 5.20 5.30 4.75 13,471,883
May 03 2021 5.31 0.00 +0.00% 5.25 5.31 5.175 0.00
Apr 30 2021 5.31 -0.04 -0.75% 5.25 5.31 5.175 2,862,946
Apr 29 2021 5.35 0.10 1.9% 5.25 5.40 5.25 3,192,312
Apr 28 2021 5.25 -0.05 -0.94% 5.30 5.40 5.25 1,522,814
Apr 27 2021 5.30 0.10 1.92% 5.30 5.30 5.20 1,240,518
Apr 26 2021 5.20 0.00 0.0% 5.30 5.30 5.20 2,545,304
Apr 23 2021 5.20 -0.10 -1.89% 5.25 5.41 5.20 2,322,938
Apr 22 2021 5.30 -0.10 -1.85% 5.40 5.45 5.25 3,453,399
Apr 21 2021 5.40 -0.05 -0.92% 5.45 5.60 5.40 1,561,495
Apr 20 2021 5.45 -0.35 -6.03% 5.80 5.80 5.45 1,589,945
Apr 19 2021 5.80 0.00 0.0% 5.80 5.80 5.665 615,416
Apr 16 2021 5.80 0.00 0.0% 5.80 5.80 5.605 1,190,000
Apr 15 2021 5.80 -0.20 -3.33% 6.00 6.00 5.80 1,436,964
Apr 14 2021 6.00 -0.05 -0.83% 6.05 6.10 6.00 1,195,754
Apr 13 2021 6.05 0.05 0.83% 5.85 6.35 5.85 2,502,909
Apr 12 2021 6.00 0.20 3.45% 5.65 6.00 5.55 2,579,062
Apr 09 2021 5.80 0.06 1.05% 5.80 5.80 5.50 2,305,407
Apr 08 2021 5.74 -0.26 -4.33% 5.90 5.90 5.74 1,739,000
Apr 07 2021 6.00 0.75 14.29% 5.30 6.00 5.25 3,679,783
Apr 06 2021 5.25 -0.05 -0.94% 5.30 5.40 5.10 4,322,304
Apr 05 2021 5.30 0.00 +0.00% 5.30 5.45 5.30 0.00
Apr 02 2021 5.30 0.00 +0.00% 5.30 5.45 5.30 0.00
Apr 01 2021 5.30 0.00 0.0% 5.30 5.45 5.30 1,077,774
Mar 31 2021 5.30 -0.50 -8.62% 5.45 5.50 5.25 2,321,205
Mar 30 2021 5.80 0.19 3.39% 5.75 5.80 5.40 3,710,368
Mar 29 2021 5.61 0.11 2.0% 5.25 5.70 5.25 4,205,313
Mar 26 2021 5.50 -0.50 -8.33% 5.95 5.95 5.30 7,696,228
Mar 25 2021 6.00 0.05 0.84% 6.00 6.10 5.95 854,346
Mar 24 2021 5.95 -0.15 -2.46% 6.10 6.305 5.95 1,188,968
Mar 23 2021 6.10 0.10 1.67% 6.00 6.10 5.95 858,655
Mar 22 2021 6.00 -0.18 -2.91% 6.20 6.20 6.00 597,843
Your Recent History
LSE
BIDS
Bidstack
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210619 09:12:34