Byotrol (BYOT) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Byotrol

Date Open High Low Close* Volume
18/04/2017 4.20p 4.20p 4.07p 4.20p 4554
13/04/2017 4.20p 4.20p 4.07p 4.20p 12559
12/04/2017 4.20p 4.20p 4.20p 4.20p 57204
11/04/2017 4.20p 4.20p 3.95p 4.20p 15660
10/04/2017 4.20p 4.20p 4.05p 4.20p 787827
07/04/2017 4.07p 4.20p 4.07p 4.20p 940454
06/04/2017 4.07p 4.11p 4.07p 4.07p 70865
05/04/2017 4.07p 4.20p 4.07p 4.07p 61877
04/04/2017 4.07p 4.12p 4.07p 4.07p 155359
03/04/2017 4.07p 4.20p 4.07p 4.07p 12654
31/03/2017 4.07p 4.20p 4.07p 4.07p 23582
30/03/2017 4.07p 4.32p 4.07p 4.07p 101235
29/03/2017 4.07p 4.20p 4.07p 4.07p 120645
28/03/2017 4.07p 4.20p 4.07p 4.07p 6848
27/03/2017 4.07p 4.20p 4.07p 4.07p 32517
24/03/2017 4.07p 4.07p 4.07p 4.07p 0
23/03/2017 4.07p 4.20p 4.07p 4.07p 126544
22/03/2017 4.20p 4.20p 3.95p 4.07p 321514
21/03/2017 4.57p 4.57p 4.45p 4.57p 29864
20/03/2017 4.57p 4.57p 4.46p 4.57p 70865
17/03/2017 4.69p 4.69p 4.46p 4.57p 309067
16/03/2017 4.69p 4.69p 4.49p 4.69p 404011
15/03/2017 4.69p 4.69p 4.69p 4.69p 0
14/03/2017 4.69p 4.69p 4.50p 4.69p 16882
13/03/2017 4.69p 4.69p 4.69p 4.69p 430249
10/03/2017 4.57p 4.82p 4.50p 4.57p 134
09/03/2017 4.57p 4.57p 4.57p 4.57p 0
08/03/2017 4.57p 4.57p 4.49p 4.57p 183611
07/03/2017 4.57p 4.57p 4.49p 4.57p 26021
06/03/2017 4.69p 4.69p 4.54p 4.57p 151853
03/03/2017 4.69p 4.69p 4.62p 4.69p 41506
02/03/2017 4.69p 4.69p 4.69p 4.69p 0
01/03/2017 4.69p 4.91p 4.69p 4.69p 101235
28/02/2017 5.06p 5.06p 4.69p 4.69p 354323
27/02/2017 5.06p 5.09p 5.06p 5.06p 6732
24/02/2017 5.19p 5.19p 4.69p 5.06p 92426
23/02/2017 5.19p 5.19p 4.94p 5.19p 51630
22/02/2017 4.69p 5.33p 4.69p 5.19p 507898
21/02/2017 4.82p 4.82p 4.69p 4.69p 2662
20/02/2017 4.45p 4.94p 4.45p 4.82p 565185
17/02/2017 4.45p 4.64p 4.31p 4.45p 23854
16/02/2017 4.32p 4.45p 4.31p 4.45p 46568
15/02/2017 4.20p 4.45p 4.20p 4.32p 136113
14/02/2017 4.20p 4.21p 4.20p 4.20p 20617
13/02/2017 4.32p 4.35p 4.20p 4.20p 62249
10/02/2017 4.32p 4.35p 4.32p 4.32p 4488
09/02/2017 4.20p 4.64p 4.10p 4.32p 400891
08/02/2017 4.20p 4.20p 4.07p 4.20p 33682
07/02/2017 4.20p 4.30p 4.07p 4.20p 134607
06/02/2017 4.07p 4.37p 4.07p 4.20p 239675
03/02/2017 4.07p 4.07p 4.02p 4.07p 24525
02/02/2017 4.07p 4.07p 3.95p 4.07p 715870
01/02/2017 3.95p 4.20p 3.95p 4.07p 1480870
31/01/2017 4.07p 4.07p 3.95p 4.07p 238247
30/01/2017 4.07p 4.07p 4.00p 4.07p 7022
27/01/2017 4.07p 4.07p 4.00p 4.07p 31995
26/01/2017 4.07p 4.07p 4.03p 4.07p 253088
25/01/2017 4.07p 4.07p 4.03p 4.07p 882
24/01/2017 4.07p 4.15p 3.96p 4.07p 79091
23/01/2017 4.07p 4.15p 4.07p 4.07p 374570
20/01/2017 4.07p 4.07p 4.07p 4.07p 0
19/01/2017 4.07p 4.07p 3.98p 4.07p 1506
18/01/2017 4.07p 4.07p 3.96p 4.07p 126544
17/01/2017 4.07p 4.07p 4.00p 4.07p 75242
16/01/2017 4.07p 4.20p 4.00p 4.07p 212594
13/01/2017 4.07p 4.07p 3.95p 4.07p 35432
12/01/2017 4.07p 4.07p 4.05p 4.07p 10124
11/01/2017 4.07p 4.07p 3.95p 4.07p 188554
10/01/2017 4.32p 4.32p 4.04p 4.07p 156530
09/01/2017 4.32p 4.32p 4.00p 4.32p 174498
06/01/2017 4.32p 4.32p 4.20p 4.32p 65148
05/01/2017 4.32p 4.32p 4.32p 4.32p 0
04/01/2017 4.32p 4.32p 4.32p 4.32p 0
03/01/2017 4.32p 4.39p 4.32p 4.32p 22754
30/12/2016 4.32p 4.39p 4.32p 4.32p 25309
29/12/2016 4.32p 4.32p 4.22p 4.32p 66717
28/12/2016 4.32p 4.32p 4.22p 4.32p 4348
23/12/2016 4.32p 4.42p 4.22p 4.32p 32395
22/12/2016 4.32p 4.57p 4.32p 4.32p 0
21/12/2016 4.32p 4.42p 4.21p 4.32p 41506
20/12/2016 4.32p 4.32p 4.25p 4.32p 55679
19/12/2016 4.57p 4.57p 4.27p 4.32p 278396
16/12/2016 4.57p 4.69p 4.32p 4.57p 638423
15/12/2016 4.69p 4.84p 4.57p 4.57p 161976
14/12/2016 4.69p 4.84p 4.69p 4.69p 5999
13/12/2016 4.82p 4.94p 4.69p 4.69p 307627
12/12/2016 4.69p 4.94p 4.69p 4.82p 354323
09/12/2016 4.69p 4.69p 4.49p 4.69p 104272
08/12/2016 4.69p 4.69p 4.47p 4.69p 16547
07/12/2016 4.45p 4.69p 4.45p 4.69p 236890
06/12/2016 4.69p 4.69p 4.45p 4.45p 38931
05/12/2016 4.69p 4.69p 4.45p 4.69p 50618
02/12/2016 4.69p 4.69p 4.55p 4.69p 3006
01/12/2016 4.69p 4.69p 4.55p 4.69p 25309
30/11/2016 4.69p 4.69p 4.69p 4.69p 0
29/11/2016 4.69p 4.69p 4.69p 4.69p 0
28/11/2016 4.69p 4.69p 4.54p 4.69p 101235
25/11/2016 4.32p 4.69p 4.32p 4.69p 105285
24/11/2016 4.32p 4.32p 4.25p 4.32p 625
23/11/2016 4.32p 4.32p 4.32p 4.32p 0
22/11/2016 4.32p 4.45p 4.32p 4.32p 89698
21/11/2016 4.32p 4.32p 4.32p 4.32p 0
18/11/2016 4.32p 4.57p 4.32p 4.32p 0
17/11/2016 4.32p 4.35p 4.20p 4.32p 760632
16/11/2016 4.32p 4.39p 4.23p 4.32p 113875
15/11/2016 4.20p 4.32p 4.04p 4.32p 359264
14/11/2016 4.07p 4.07p 4.07p 4.07p 0
11/11/2016 4.07p 4.07p 4.04p 4.07p 5062
10/11/2016 4.07p 4.07p 4.07p 4.07p 0
09/11/2016 4.07p 4.10p 4.07p 4.07p 1012351
08/11/2016 4.20p 4.20p 4.20p 4.20p 0
07/11/2016 4.07p 4.20p 3.98p 4.20p 1041311
04/11/2016 4.07p 4.10p 4.00p 4.07p 1594452
03/11/2016 4.07p 4.13p 4.05p 4.07p 235372
02/11/2016 4.07p 4.07p 4.04p 4.07p 75926
01/11/2016 4.07p 4.15p 4.07p 4.07p 19693
31/10/2016 4.07p 4.10p 4.07p 4.07p 253088
28/10/2016 4.32p 4.32p 3.98p 4.07p 619559
27/10/2016 4.32p 4.35p 4.32p 4.32p 136667
26/10/2016 4.32p 4.32p 4.32p 4.32p 0
25/10/2016 4.32p 4.32p 4.32p 4.32p 0
24/10/2016 4.32p 4.32p 4.22p 4.32p 64542
21/10/2016 4.32p 4.32p 4.32p 4.32p 0
20/10/2016 4.32p 4.45p 4.32p 4.32p 404940
19/10/2016 4.32p 4.32p 4.20p 4.32p 71265
18/10/2016 4.32p 4.32p 4.32p 4.32p 0
17/10/2016 4.32p 4.32p 4.07p 4.32p 0
14/10/2016 4.07p 4.42p 4.07p 4.32p 433078
13/10/2016 4.07p 4.20p 3.95p 4.07p 924672
12/10/2016 4.07p 4.07p 4.03p 4.07p 96233
11/10/2016 4.20p 4.20p 4.03p 4.07p 22024
10/10/2016 4.20p 4.25p 4.00p 4.20p 312497
07/10/2016 4.20p 4.22p 4.20p 4.20p 50618
06/10/2016 4.20p 4.20p 4.20p 4.20p 0
05/10/2016 4.20p 4.20p 4.01p 4.20p 91194
04/10/2016 4.20p 4.28p 4.20p 4.20p 98500
03/10/2016 4.32p 4.32p 3.95p 4.20p 781278
30/09/2016 4.32p 4.32p 4.20p 4.32p 1367
29/09/2016 4.32p 4.32p 4.32p 4.32p 0
28/09/2016 4.45p 4.45p 4.29p 4.32p 42684
27/09/2016 4.45p 4.45p 4.28p 4.45p 60389
26/09/2016 4.45p 4.59p 4.45p 4.45p 41365
23/09/2016 4.69p 4.69p 4.25p 4.32p 1627354
22/09/2016 4.82p 4.82p 4.69p 4.69p 40494
21/09/2016 4.82p 4.82p 4.70p 4.82p 14668
20/09/2016 4.82p 4.82p 4.70p 4.82p 58396
19/09/2016 4.82p 4.94p 4.74p 4.82p 106597
16/09/2016 4.82p 4.82p 4.74p 4.82p 11237
15/09/2016 4.82p 4.82p 4.82p 4.82p 0
14/09/2016 4.82p 4.82p 4.82p 4.82p 0
13/09/2016 4.82p 4.82p 4.82p 4.82p 0
12/09/2016 4.82p 4.82p 4.74p 4.82p 10336
09/09/2016 4.82p 4.94p 4.74p 4.82p 6064
08/09/2016 4.82p 4.99p 4.82p 4.94p 697654
07/09/2016 4.69p 4.94p 4.52p 4.82p 176206
06/09/2016 4.69p 4.89p 4.69p 4.69p 61150
05/09/2016 4.69p 4.89p 4.47p 4.69p 113931
02/09/2016 4.69p 4.69p 4.48p 4.69p 197505
01/09/2016 4.57p 4.69p 4.57p 4.69p 86050
31/08/2016 4.82p 4.82p 4.47p 4.57p 322515
30/08/2016 4.82p 4.91p 4.57p 4.82p 451839
26/08/2016 4.82p 4.82p 4.82p 4.82p 0
25/08/2016 4.94p 4.94p 4.74p 4.82p 14524
24/08/2016 4.69p 5.11p 4.57p 4.94p 1136732
23/08/2016 4.32p 4.82p 4.32p 4.82p 1026332
22/08/2016 4.32p 4.45p 4.25p 4.32p 462450
19/08/2016 4.20p 4.34p 4.10p 4.32p 535556
18/08/2016 3.95p 4.42p 3.70p 4.20p 1429338
17/08/2016 3.95p 3.95p 3.83p 3.95p 86050
16/08/2016 3.95p 3.95p 3.95p 3.95p 0
15/08/2016 3.95p 3.95p 3.95p 3.95p 0
12/08/2016 3.95p 3.95p 3.89p 3.95p 139979
11/08/2016 3.95p 4.15p 3.95p 3.95p 304211
10/08/2016 3.95p 4.07p 3.80p 3.95p 58221
09/08/2016 3.95p 3.95p 3.80p 3.95p 30371
08/08/2016 3.95p 3.95p 3.80p 3.95p 202
05/08/2016 3.95p 3.95p 3.80p 3.95p 759
04/08/2016 3.95p 3.95p 3.95p 3.95p 7593
03/08/2016 3.95p 3.95p 3.80p 3.95p 3290
02/08/2016 3.95p 3.95p 3.95p 3.95p 0
01/08/2016 3.95p 3.95p 3.80p 3.95p 8836
29/07/2016 4.07p 4.07p 3.95p 3.95p 151853
28/07/2016 4.07p 4.07p 3.95p 4.07p 50668
27/07/2016 4.07p 4.09p 4.02p 4.07p 110029
26/07/2016 4.07p 4.07p 4.07p 4.07p 0
25/07/2016 4.07p 4.07p 4.07p 4.07p 0
22/07/2016 4.07p 4.09p 4.02p 4.07p 57401
21/07/2016 4.07p 4.07p 3.95p 4.07p 263211
20/07/2016 3.95p 4.25p 3.95p 4.07p 572463
19/07/2016 3.95p 3.95p 3.95p 3.95p 0
18/07/2016 3.95p 4.10p 3.75p 3.95p 25815
15/07/2016 3.95p 3.95p 3.75p 3.95p 101235
14/07/2016 3.95p 4.20p 3.83p 3.95p 382669
13/07/2016 3.95p 4.14p 3.95p 3.95p 34235
12/07/2016 3.83p 4.15p 3.83p 3.95p 500221
11/07/2016 3.83p 3.89p 3.57p 3.83p 450662
08/07/2016 3.21p 3.95p 3.21p 3.83p 2518908
07/07/2016 3.09p 3.09p 3.09p 3.09p 0
06/07/2016 3.09p 3.09p 3.09p 3.09p 0
05/07/2016 3.09p 3.09p 3.09p 3.09p 0

*Close Price adjusted for both dividends and splits