Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
Byotrol (BYOT) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/07/2012 | 5.93p | 6.62p | 5.93p | 6.05p | 497856 |
| 18/07/2012 | 5.80p | 5.93p | 5.48p | 5.80p | 0 |
| 17/07/2012 | 5.80p | 5.93p | 5.48p | 5.80p | 16692 |
| 16/07/2012 | 5.43p | 6.03p | 5.19p | 5.80p | 273335 |
| 13/07/2012 | 5.68p | 5.78p | 5.19p | 5.56p | 181248 |
| 12/07/2012 | 6.42p | 6.42p | 5.53p | 5.68p | 287826 |
| 11/07/2012 | 6.67p | 6.67p | 6.03p | 6.42p | 40269 |
| 10/07/2012 | 6.67p | 6.67p | 6.42p | 6.67p | 123296 |
| 09/07/2012 | 6.67p | 6.67p | 6.42p | 6.67p | 1312 |
| 06/07/2012 | 6.67p | 6.67p | 6.59p | 6.67p | 313829 |
| 05/07/2012 | 6.67p | 6.67p | 6.42p | 6.67p | 21359 |
| 04/07/2012 | 6.67p | 6.67p | 6.42p | 6.67p | 15185 |
| 03/07/2012 | 6.67p | 6.67p | 6.42p | 6.67p | 11136 |
| 02/07/2012 | 6.67p | 6.67p | 6.61p | 6.67p | 8099 |
| 29/06/2012 | 6.67p | 6.67p | 6.61p | 6.67p | 0 |
| 28/06/2012 | 6.67p | 6.67p | 6.61p | 6.67p | 48024 |
| 27/06/2012 | 6.67p | 6.67p | 6.54p | 6.67p | 15103 |
| 26/06/2012 | 6.67p | 6.67p | 6.66p | 6.67p | 14766 |
| 25/06/2012 | 6.67p | 6.67p | 6.67p | 6.67p | 2216 |
| 22/06/2012 | 6.67p | 6.67p | 6.54p | 6.67p | 0 |
| 21/06/2012 | 6.67p | 6.67p | 6.54p | 6.67p | 7939 |
| 20/06/2012 | 6.67p | 6.75p | 6.67p | 6.67p | 0 |
| 19/06/2012 | 6.67p | 6.75p | 6.67p | 6.67p | 127107 |
| 18/06/2012 | 6.67p | 6.77p | 6.67p | 6.67p | 43858 |
| 15/06/2012 | 6.67p | 6.77p | 6.62p | 6.67p | 32169 |
| 14/06/2012 | 6.67p | 6.77p | 6.62p | 6.67p | 5625 |
| 13/06/2012 | 6.67p | 6.79p | 6.67p | 6.67p | 18473 |
| 12/06/2012 | 6.67p | 6.79p | 6.67p | 6.67p | 2820 |
| 11/06/2012 | 6.67p | 6.79p | 6.67p | 6.67p | 1260 |
| 08/06/2012 | 6.67p | 6.77p | 6.47p | 6.67p | 1980717 |
| 07/06/2012 | 6.67p | 6.67p | 6.42p | 6.67p | 9915887 |
| 06/06/2012 | 6.67p | 6.67p | 6.42p | 6.67p | 172267 |
| 01/06/2012 | 6.67p | 6.67p | 6.42p | 6.67p | 22346 |
| 31/05/2012 | 6.67p | 6.67p | 6.42p | 6.67p | 0 |
| 30/05/2012 | 6.67p | 6.67p | 6.42p | 6.67p | 0 |
| 29/05/2012 | 6.67p | 6.67p | 6.42p | 6.67p | 7554 |
| 28/05/2012 | 6.67p | 6.67p | 6.43p | 6.67p | 5062 |
| 25/05/2012 | 6.67p | 6.67p | 6.62p | 6.67p | 0 |
| 24/05/2012 | 6.67p | 6.67p | 6.62p | 6.67p | 7404 |
| 23/05/2012 | 6.67p | 6.67p | 6.48p | 6.67p | 7809 |
| 22/05/2012 | 6.79p | 6.79p | 6.67p | 6.67p | 1305 |
| 21/05/2012 | 6.79p | 6.79p | 6.52p | 6.79p | 145907 |
| 18/05/2012 | 6.79p | 6.81p | 6.62p | 6.79p | 152371 |
| 17/05/2012 | 6.79p | 6.91p | 6.71p | 6.79p | 37457 |
| 16/05/2012 | 6.79p | 6.79p | 6.42p | 6.79p | 61748 |
| 15/05/2012 | 6.79p | 6.82p | 6.50p | 6.79p | 7075 |
| 14/05/2012 | 6.79p | 6.82p | 6.79p | 6.79p | 562 |
| 11/05/2012 | 6.54p | 6.82p | 6.50p | 6.79p | 40222 |
| 10/05/2012 | 6.54p | 6.84p | 6.07p | 6.54p | 311760 |
| 09/05/2012 | 6.54p | 6.54p | 6.17p | 6.54p | 435 |
| 08/05/2012 | 6.42p | 6.87p | 6.42p | 6.54p | 13056 |
| 04/05/2012 | 6.54p | 6.91p | 6.07p | 6.42p | 656926 |
| 03/05/2012 | 6.91p | 6.91p | 6.53p | 6.54p | 43944 |
| 02/05/2012 | 7.16p | 7.16p | 6.67p | 6.91p | 29129 |
| 01/05/2012 | 7.41p | 7.41p | 6.47p | 7.16p | 52229 |
| 30/04/2012 | 7.41p | 7.61p | 7.41p | 7.41p | 0 |
| 27/04/2012 | 7.41p | 7.61p | 7.41p | 7.41p | 12148 |
| 26/04/2012 | 7.41p | 7.66p | 6.91p | 7.41p | 0 |
| 25/04/2012 | 7.41p | 7.66p | 6.91p | 7.41p | 0 |
| 24/04/2012 | 7.66p | 7.66p | 6.91p | 7.41p | 169569 |
| 23/04/2012 | 8.03p | 8.10p | 7.41p | 7.66p | 120886 |
| 20/04/2012 | 8.03p | 8.03p | 7.66p | 8.03p | 17084 |
| 19/04/2012 | 8.03p | 8.03p | 8.00p | 8.03p | 6248 |
| 18/04/2012 | 8.03p | 8.03p | 7.66p | 8.03p | 0 |
| 17/04/2012 | 8.03p | 8.03p | 7.66p | 8.03p | 2156 |
| 16/04/2012 | 8.03p | 8.03p | 7.66p | 8.03p | 5894 |
| 13/04/2012 | 8.03p | 8.04p | 7.66p | 8.03p | 5862 |
| 12/04/2012 | 7.53p | 8.15p | 7.53p | 8.03p | 835128 |
| 11/04/2012 | 7.04p | 7.07p | 6.78p | 7.04p | 8040 |
| 10/04/2012 | 7.04p | 7.11p | 6.91p | 7.04p | 94482 |
| 05/04/2012 | 6.91p | 7.16p | 6.67p | 7.04p | 2558588 |
| 04/04/2012 | 7.16p | 7.16p | 6.42p | 6.91p | 156581 |
| 03/04/2012 | 7.16p | 7.23p | 6.68p | 7.16p | 29093 |
| 02/04/2012 | 7.16p | 7.26p | 6.67p | 7.16p | 22272 |
| 30/03/2012 | 7.41p | 7.41p | 7.06p | 7.29p | 3438 |
| 29/03/2012 | 7.41p | 7.41p | 6.91p | 7.41p | 779700 |
| 28/03/2012 | 7.90p | 7.90p | 6.91p | 7.53p | 32940 |
| 27/03/2012 | 7.90p | 7.90p | 7.16p | 7.90p | 78268 |
| 26/03/2012 | 7.90p | 7.90p | 7.41p | 7.90p | 55758 |
| 23/03/2012 | 7.90p | 7.90p | 7.41p | 7.90p | 87781 |
| 22/03/2012 | 7.90p | 7.90p | 7.41p | 7.90p | 30770 |
| 21/03/2012 | 8.15p | 8.15p | 7.41p | 7.90p | 293916 |
| 20/03/2012 | 8.77p | 8.77p | 8.15p | 8.15p | 45472 |
| 19/03/2012 | 8.77p | 8.77p | 8.64p | 8.77p | 3071 |
| 16/03/2012 | 8.77p | 8.89p | 8.41p | 8.77p | 142979 |
| 15/03/2012 | 8.77p | 8.77p | 8.40p | 8.77p | 14715 |
| 14/03/2012 | 8.77p | 8.77p | 8.40p | 8.77p | 5662 |
| 13/03/2012 | 8.89p | 8.89p | 7.84p | 8.77p | 30410 |
| 12/03/2012 | 9.14p | 9.14p | 7.70p | 8.89p | 60234 |
| 09/03/2012 | 9.63p | 9.63p | 7.90p | 9.14p | 103851 |
| 08/03/2012 | 9.38p | 9.63p | 8.89p | 9.63p | 15037 |
| 07/03/2012 | 9.38p | 9.38p | 9.14p | 9.38p | 1503 |
| 06/03/2012 | 9.38p | 9.38p | 9.14p | 9.38p | 3245 |
| 05/03/2012 | 9.38p | 9.48p | 8.89p | 9.38p | 88074 |
| 02/03/2012 | 9.63p | 10.17p | 8.40p | 9.38p | 0 |
| 01/03/2012 | 9.63p | 10.17p | 8.40p | 9.63p | 0 |
| 29/02/2012 | 9.38p | 10.17p | 8.40p | 9.63p | 62834 |
| 28/02/2012 | 9.38p | 9.58p | 8.89p | 9.38p | 22359 |
| 27/02/2012 | 8.64p | 9.38p | 8.64p | 9.38p | 69591 |
| 24/02/2012 | 8.89p | 8.89p | 8.40p | 8.64p | 22607 |
| 23/02/2012 | 9.75p | 9.75p | 8.40p | 8.89p | 69178 |
| 22/02/2012 | 10.12p | 10.12p | 8.98p | 9.75p | 63600 |
| 21/02/2012 | 10.12p | 10.12p | 9.38p | 10.12p | 38193 |
| 20/02/2012 | 10.12p | 10.20p | 9.38p | 10.12p | 79976 |
| 17/02/2012 | 10.12p | 10.12p | 9.38p | 10.12p | 25309 |
| 16/02/2012 | 10.12p | 10.12p | 9.43p | 10.12p | 1288 |
| 15/02/2012 | 10.12p | 10.20p | 9.43p | 10.12p | 18076 |
| 14/02/2012 | 10.12p | 10.47p | 9.88p | 10.12p | 0 |
| 13/02/2012 | 10.37p | 10.47p | 9.88p | 10.12p | 75229 |
| 10/02/2012 | 10.12p | 10.57p | 10.00p | 10.37p | 388746 |
| 09/02/2012 | 9.26p | 10.27p | 9.26p | 10.12p | 176769 |
| 08/02/2012 | 9.63p | 9.63p | 8.64p | 9.26p | 453237 |
| 07/02/2012 | 10.37p | 10.37p | 9.38p | 9.63p | 77934 |
| 06/02/2012 | 10.62p | 10.82p | 9.88p | 10.37p | 11149 |
| 03/02/2012 | 10.62p | 10.62p | 9.90p | 10.62p | 10124 |
| 02/02/2012 | 10.62p | 10.62p | 9.88p | 10.62p | 25039 |
| 01/02/2012 | 11.36p | 11.36p | 9.92p | 10.62p | 54108 |
| 31/01/2012 | 10.87p | 12.00p | 10.72p | 11.36p | 420014 |
| 30/01/2012 | 10.87p | 11.15p | 10.50p | 10.87p | 153669 |
| 27/01/2012 | 10.87p | 11.36p | 10.87p | 10.87p | 17712 |
| 26/01/2012 | 9.88p | 11.36p | 9.75p | 10.87p | 113434 |
| 25/01/2012 | 9.88p | 9.88p | 9.75p | 9.88p | 0 |
| 24/01/2012 | 9.88p | 9.88p | 9.75p | 9.88p | 6580 |
| 23/01/2012 | 9.88p | 10.37p | 9.88p | 9.88p | 118175 |
| 20/01/2012 | 8.40p | 10.12p | 8.40p | 9.88p | 105687 |
| 19/01/2012 | 8.40p | 8.89p | 8.40p | 8.40p | 38256 |
| 18/01/2012 | 8.40p | 8.40p | 8.20p | 8.40p | 0 |
| 17/01/2012 | 8.40p | 8.40p | 8.20p | 8.40p | 2671 |
| 16/01/2012 | 8.40p | 8.67p | 8.40p | 8.40p | 15327 |
| 13/01/2012 | 8.27p | 8.89p | 7.79p | 8.40p | 130947 |
| 12/01/2012 | 8.27p | 8.59p | 8.27p | 8.27p | 3763 |
| 11/01/2012 | 7.66p | 8.27p | 7.66p | 8.27p | 45262 |
| 10/01/2012 | 7.66p | 7.80p | 7.61p | 7.66p | 104259 |
| 09/01/2012 | 7.66p | 7.66p | 7.44p | 7.66p | 37991 |
| 06/01/2012 | 7.41p | 7.66p | 7.01p | 7.66p | 75939 |
| 05/01/2012 | 7.41p | 7.65p | 7.01p | 7.41p | 6939 |
| 04/01/2012 | 7.41p | 7.66p | 7.41p | 7.41p | 4049 |
| 03/01/2012 | 7.41p | 7.41p | 7.01p | 7.41p | 7086 |
| 30/12/2011 | 7.41p | 7.68p | 7.41p | 7.41p | 77907 |
| 29/12/2011 | 7.41p | 7.41p | 6.91p | 7.41p | 0 |
| 28/12/2011 | 7.41p | 7.41p | 6.91p | 7.41p | 0 |
| 23/12/2011 | 7.41p | 7.41p | 6.91p | 7.41p | 3037 |
| 22/12/2011 | 7.41p | 7.41p | 7.41p | 7.41p | 42723 |
| 21/12/2011 | 7.41p | 7.61p | 6.91p | 7.41p | 9617 |
| 20/12/2011 | 7.41p | 7.41p | 6.93p | 7.41p | 354 |
| 19/12/2011 | 7.41p | 7.41p | 6.91p | 7.41p | 5062 |
| 16/12/2011 | 7.41p | 7.61p | 6.91p | 7.41p | 9373 |
| 15/12/2011 | 7.41p | 7.61p | 6.91p | 7.41p | 17276 |
| 14/12/2011 | 7.41p | 7.41p | 6.91p | 7.41p | 2733 |
| 13/12/2011 | 7.41p | 7.41p | 6.96p | 7.41p | 12306 |
| 12/12/2011 | 7.41p | 7.73p | 6.91p | 7.41p | 0 |
| 09/12/2011 | 7.41p | 7.73p | 6.91p | 7.41p | 17271 |
| 08/12/2011 | 7.41p | 7.74p | 7.41p | 7.41p | 3037 |
| 07/12/2011 | 7.78p | 8.03p | 7.41p | 7.41p | 30340 |
| 06/12/2011 | 7.78p | 8.03p | 7.51p | 7.78p | 0 |
| 05/12/2011 | 7.90p | 8.03p | 7.51p | 7.78p | 48660 |
| 02/12/2011 | 7.78p | 7.78p | 7.51p | 7.78p | 684 |
| 01/12/2011 | 7.78p | 8.03p | 7.53p | 7.78p | 4556 |
| 30/11/2011 | 7.78p | 7.96p | 7.78p | 7.78p | 18602 |
| 29/11/2011 | 7.78p | 7.78p | 7.46p | 7.78p | 0 |
| 28/11/2011 | 7.78p | 7.78p | 7.46p | 7.78p | 0 |
| 25/11/2011 | 7.78p | 7.78p | 7.46p | 7.78p | 10124 |
| 24/11/2011 | 8.03p | 8.10p | 7.66p | 7.78p | 30173 |
| 23/11/2011 | 8.03p | 8.10p | 7.73p | 8.03p | 23115 |
| 22/11/2011 | 8.03p | 8.15p | 7.90p | 8.03p | 37548 |
| 21/11/2011 | 8.15p | 8.27p | 7.95p | 8.03p | 57595 |
| 18/11/2011 | 8.15p | 8.30p | 8.15p | 8.15p | 101235 |
| 17/11/2011 | 8.03p | 8.21p | 8.00p | 8.03p | 0 |
| 16/11/2011 | 8.03p | 8.21p | 8.00p | 8.03p | 20958 |
| 15/11/2011 | 8.03p | 8.20p | 7.95p | 8.03p | 18130 |
| 14/11/2011 | 8.03p | 8.21p | 7.90p | 8.03p | 0 |
| 11/11/2011 | 7.90p | 8.21p | 7.90p | 8.03p | 44282 |
| 10/11/2011 | 7.90p | 8.15p | 7.52p | 7.90p | 27840 |
| 09/11/2011 | 8.40p | 8.40p | 7.57p | 8.15p | 5523 |
| 08/11/2011 | 8.40p | 8.64p | 8.40p | 8.40p | 3226 |
| 07/11/2011 | 8.40p | 8.64p | 8.40p | 8.40p | 1284 |
| 04/11/2011 | 8.40p | 8.64p | 8.40p | 8.40p | 11374 |
| 03/11/2011 | 8.40p | 9.37p | 8.40p | 8.40p | 10124 |
| 02/11/2011 | 8.40p | 9.37p | 8.40p | 8.40p | 70865 |
| 01/11/2011 | 8.64p | 9.37p | 8.07p | 8.40p | 99483 |
| 31/10/2011 | 8.40p | 9.37p | 8.40p | 8.64p | 191182 |
| 28/10/2011 | 8.15p | 8.88p | 7.57p | 8.40p | 139898 |
| 27/10/2011 | 8.15p | 8.88p | 7.90p | 8.15p | 228658 |
| 26/10/2011 | 8.52p | 8.88p | 7.57p | 8.15p | 280025 |
| 25/10/2011 | 8.64p | 9.37p | 8.00p | 8.52p | 186442 |
| 24/10/2011 | 8.40p | 9.37p | 8.00p | 8.64p | 88504 |
| 21/10/2011 | 8.89p | 8.89p | 8.00p | 8.40p | 220874 |
| 20/10/2011 | 8.89p | 8.89p | 8.40p | 8.89p | 202 |
| 19/10/2011 | 8.89p | 8.96p | 8.89p | 8.89p | 0 |
| 18/10/2011 | 8.89p | 8.96p | 8.89p | 8.89p | 0 |
| 17/10/2011 | 8.89p | 8.96p | 8.89p | 8.89p | 3363 |
| 14/10/2011 | 8.89p | 8.96p | 8.89p | 8.89p | 8734 |
| 13/10/2011 | 8.89p | 8.89p | 7.90p | 8.89p | 0 |
| 12/10/2011 | 8.27p | 8.89p | 7.90p | 8.89p | 121482 |
| 11/10/2011 | 7.66p | 8.58p | 7.43p | 8.27p | 103087 |
| 10/10/2011 | 8.52p | 8.52p | 7.43p | 7.66p | 34741 |
| 07/10/2011 | 8.77p | 8.77p | 7.90p | 8.52p | 38828 |
| 06/10/2011 | 8.64p | 8.77p | 7.90p | 8.77p | 7195 |
| 05/10/2011 | 9.26p | 9.26p | 8.10p | 8.64p | 28168 |
| 04/10/2011 | 9.26p | 9.26p | 7.90p | 9.26p | 32229 |
*Close Price adjusted for both dividends and splits