Byotrol (BYOT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
03/10/2011 9.26p 9.26p 9.08p 9.26p 1923
30/09/2011 9.26p 9.39p 8.40p 9.26p 0
29/09/2011 9.14p 9.39p 8.40p 9.26p 202357
28/09/2011 9.63p 9.63p 8.89p 9.14p 11236
27/09/2011 9.88p 9.88p 9.38p 9.63p 37878
26/09/2011 10.62p 10.62p 9.38p 9.88p 28696
23/09/2011 10.62p 10.62p 10.40p 10.62p 1848
22/09/2011 10.87p 10.87p 10.40p 10.62p 68097
21/09/2011 10.62p 10.87p 10.40p 10.87p 51574
20/09/2011 10.87p 10.87p 10.62p 10.62p 15515
19/09/2011 10.87p 10.87p 10.42p 10.87p 27920
16/09/2011 11.11p 11.11p 10.37p 10.87p 70023
15/09/2011 11.11p 11.11p 11.11p 11.11p 3363
14/09/2011 11.48p 11.48p 10.87p 11.11p 90775
13/09/2011 11.61p 12.35p 11.48p 11.48p 101235
12/09/2011 11.61p 12.35p 11.48p 11.48p 101235
09/09/2011 12.35p 12.35p 11.95p 12.35p 21259
08/09/2011 12.35p 12.47p 12.35p 12.35p 0
07/09/2011 12.35p 12.47p 12.35p 12.35p 1201
06/09/2011 12.35p 12.48p 12.35p 12.35p 0
05/09/2011 12.35p 12.48p 12.35p 12.35p 0
02/09/2011 12.35p 12.48p 12.35p 12.35p 10980
01/09/2011 12.35p 12.49p 11.85p 12.35p 45050
31/08/2011 12.10p 12.35p 11.85p 12.35p 47096
30/08/2011 12.10p 12.10p 11.85p 12.10p 6525
26/08/2011 12.10p 12.10p 11.85p 12.10p 2025
25/08/2011 12.22p 12.22p 11.85p 12.10p 0
24/08/2011 12.22p 12.22p 11.85p 12.22p 9802
23/08/2011 12.22p 12.22p 11.85p 12.22p 6117
22/08/2011 12.10p 12.22p 12.03p 12.22p 4839
19/08/2011 12.10p 12.10p 11.85p 12.10p 15489
18/08/2011 12.10p 12.10p 11.86p 12.10p 6376
17/08/2011 12.10p 12.10p 11.85p 12.10p 75402
16/08/2011 12.10p 12.17p 11.95p 12.10p 177095
15/08/2011 11.73p 12.10p 10.50p 12.10p 114954
12/08/2011 11.61p 11.88p 11.36p 11.73p 57095
11/08/2011 11.61p 11.61p 11.61p 11.61p 0
10/08/2011 11.24p 11.71p 10.87p 11.61p 376967
09/08/2011 11.11p 11.36p 10.96p 11.24p 94777
08/08/2011 11.11p 11.46p 10.87p 11.36p 89395
05/08/2011 10.87p 11.98p 9.72p 11.11p 44320
04/08/2011 12.84p 12.84p 11.98p 11.98p 3336
03/08/2011 12.59p 13.09p 12.59p 12.84p 27270
02/08/2011 12.10p 12.63p 11.90p 12.59p 17778
01/08/2011 11.85p 12.10p 11.85p 12.10p 5571
29/07/2011 11.85p 11.85p 11.41p 11.85p 16069
28/07/2011 12.10p 12.10p 11.41p 11.85p 14127
27/07/2011 12.22p 12.35p 11.85p 12.10p 199568
26/07/2011 13.21p 13.21p 11.85p 12.22p 430677
25/07/2011 13.58p 13.58p 12.93p 13.21p 22633
22/07/2011 13.34p 14.08p 12.60p 13.58p 191228
21/07/2011 14.32p 14.47p 12.64p 13.34p 369886
20/07/2011 11.85p 16.10p 7.90p 14.32p 1558795
19/07/2011 8.27p 8.30p 7.90p 7.90p 124002
18/07/2011 8.77p 9.01p 8.27p 8.27p 0
15/07/2011 9.01p 9.01p 8.40p 8.77p 19311
14/07/2011 9.01p 9.13p 9.01p 9.01p 3037
13/07/2011 8.89p 9.08p 8.40p 9.01p 144827
12/07/2011 9.38p 9.38p 6.42p 8.64p 540557
11/07/2011 9.63p 9.63p 8.89p 9.38p 51855
08/07/2011 10.87p 10.87p 7.90p 9.63p 415034
07/07/2011 10.87p 10.87p 10.86p 10.87p 506
06/07/2011 10.87p 10.87p 10.37p 10.87p 50618
05/07/2011 10.87p 10.87p 10.37p 10.87p 53375
04/07/2011 10.87p 10.87p 10.37p 10.87p 0
01/07/2011 10.87p 10.87p 10.37p 10.87p 5628
30/06/2011 10.87p 11.11p 9.88p 10.87p 88553
29/06/2011 10.50p 10.87p 10.37p 10.87p 104646
28/06/2011 10.50p 10.50p 10.32p 10.50p 10124
27/06/2011 10.50p 10.50p 10.22p 10.50p 14505
24/06/2011 10.50p 10.50p 10.37p 10.50p 404940
23/06/2011 10.37p 10.50p 9.88p 10.50p 1375516
22/06/2011 10.87p 10.87p 9.99p 10.37p 183235
21/06/2011 10.87p 11.49p 10.37p 10.87p 254341
20/06/2011 13.58p 13.58p 12.59p 12.59p 33408
17/06/2011 13.58p 13.58p 13.58p 13.58p 0
16/06/2011 13.58p 13.58p 13.58p 13.58p 0
15/06/2011 13.58p 13.58p 13.57p 13.58p 0
14/06/2011 13.58p 13.58p 13.57p 13.58p 10124
13/06/2011 14.08p 14.43p 13.58p 13.58p 6074
10/06/2011 14.08p 14.42p 14.08p 14.08p 0
09/06/2011 14.08p 14.42p 14.08p 14.08p 5973
08/06/2011 14.08p 14.42p 14.08p 14.08p 304
07/06/2011 14.32p 14.32p 13.34p 14.08p 138628
06/06/2011 14.32p 14.32p 14.08p 14.32p 0
03/06/2011 14.32p 14.32p 14.08p 14.32p 14208
02/06/2011 14.32p 14.32p 14.08p 14.32p 9324
01/06/2011 14.32p 14.32p 12.84p 13.95p 61472
31/05/2011 14.45p 14.45p 14.08p 14.32p 8877
27/05/2011 14.45p 14.63p 14.13p 14.45p 13005
26/05/2011 14.45p 14.45p 14.11p 14.45p 5413
25/05/2011 14.45p 14.72p 14.08p 14.45p 13534
24/05/2011 14.45p 15.20p 14.08p 14.45p 270512
23/05/2011 14.32p 14.72p 14.17p 14.45p 26745
20/05/2011 14.32p 14.57p 14.09p 14.32p 96323
19/05/2011 14.57p 14.57p 13.93p 14.32p 3543
18/05/2011 14.57p 14.57p 13.93p 14.57p 579
17/05/2011 15.06p 15.56p 14.57p 14.57p 0
16/05/2011 15.31p 15.56p 14.82p 15.06p 30542
13/05/2011 15.43p 15.70p 14.82p 15.31p 42260
12/05/2011 15.31p 15.73p 15.31p 15.43p 183375
11/05/2011 15.06p 15.66p 14.32p 15.31p 488310
10/05/2011 14.32p 14.32p 14.21p 14.32p 35097
09/05/2011 14.32p 14.32p 13.83p 14.32p 96304
06/05/2011 14.32p 14.32p 13.83p 14.32p 18757
05/05/2011 14.32p 14.32p 13.84p 14.32p 828684
04/05/2011 14.32p 14.32p 14.08p 14.32p 36218
03/05/2011 14.32p 14.61p 14.32p 14.32p 22861
28/04/2011 14.32p 14.69p 13.84p 14.32p 9662
27/04/2011 14.32p 14.69p 14.08p 14.32p 12886
26/04/2011 14.32p 15.06p 13.34p 14.32p 242154
21/04/2011 14.32p 14.32p 13.83p 14.32p 36226
20/04/2011 14.32p 14.62p 13.94p 14.32p 14793
19/04/2011 14.32p 14.57p 13.83p 14.32p 64070
18/04/2011 14.32p 14.62p 13.83p 14.32p 135875
15/04/2011 14.32p 14.61p 13.83p 14.32p 94777
14/04/2011 14.08p 14.92p 14.08p 14.32p 68234
13/04/2011 12.84p 15.41p 12.84p 14.08p 462895
12/04/2011 13.09p 14.09p 12.84p 12.84p 136976
11/04/2011 13.09p 13.34p 12.84p 13.09p 163056
08/04/2011 12.96p 13.25p 12.84p 13.09p 78981
07/04/2011 12.96p 13.09p 12.84p 12.96p 90591
06/04/2011 13.09p 13.09p 12.84p 12.96p 21206
05/04/2011 13.09p 13.23p 12.84p 13.09p 24968
04/04/2011 13.09p 13.09p 12.93p 13.09p 56505
01/04/2011 13.09p 13.34p 12.84p 13.09p 134069
31/03/2011 13.09p 13.34p 12.84p 13.09p 193359
30/03/2011 12.10p 13.34p 11.92p 13.09p 182061
29/03/2011 12.10p 12.35p 11.66p 12.10p 252279
28/03/2011 11.98p 12.44p 11.77p 12.10p 134515
25/03/2011 11.85p 11.85p 11.21p 11.85p 1539
24/03/2011 12.22p 12.35p 11.11p 11.85p 200941
23/03/2011 12.22p 12.22p 11.85p 12.22p 2364
22/03/2011 11.85p 12.59p 11.85p 12.22p 23377
21/03/2011 11.85p 12.64p 11.36p 11.85p 0
18/03/2011 12.10p 12.64p 11.36p 11.85p 63572
17/03/2011 12.10p 12.10p 11.61p 12.10p 11256
16/03/2011 12.10p 12.20p 12.10p 12.10p 0
15/03/2011 12.10p 12.20p 12.10p 12.10p 689
14/03/2011 12.35p 12.84p 12.01p 12.22p 105613
11/03/2011 12.59p 12.59p 12.25p 12.35p 31862
10/03/2011 12.84p 12.84p 10.62p 12.59p 197984
09/03/2011 12.59p 12.84p 12.59p 12.59p 434116
08/03/2011 12.59p 12.62p 12.10p 12.59p 0
07/03/2011 12.47p 12.62p 12.10p 12.47p 107227
04/03/2011 12.47p 12.62p 12.15p 12.47p 51377
03/03/2011 12.72p 12.64p 10.87p 12.47p 159958
02/03/2011 12.72p 12.72p 12.11p 12.72p 0
01/03/2011 12.72p 12.72p 12.11p 12.72p 0
28/02/2011 12.72p 12.72p 12.11p 12.72p 398
25/02/2011 12.72p 12.72p 12.10p 12.72p 15335
24/02/2011 12.84p 12.72p 12.10p 12.72p 5258
23/02/2011 12.47p 12.84p 12.49p 12.84p 8170
22/02/2011 12.35p 12.55p 12.47p 12.47p 69261
21/02/2011 12.35p 12.50p 11.85p 12.35p 246459
18/02/2011 12.59p 13.34p 11.85p 12.35p 302978
17/02/2011 13.09p 12.93p 11.87p 12.59p 13703
16/02/2011 13.34p 13.09p 12.85p 13.09p 26554
15/02/2011 13.34p 13.34p 12.84p 13.34p 172472
14/02/2011 13.09p 13.34p 13.03p 13.34p 45649
11/02/2011 13.34p 13.41p 12.84p 13.34p 31635
10/02/2011 13.41p 13.58p 13.34p 13.58p 12856
09/02/2011 13.42p 13.58p 12.84p 13.58p 309264
08/02/2011 14.62p 14.66p 13.34p 13.83p 175635
07/02/2011 13.83p 13.83p 13.58p 13.58p 15185
04/02/2011 12.85p 13.58p 12.85p 13.58p 40885
03/02/2011 14.32p 14.35p 12.84p 13.58p 132562
02/02/2011 14.94p 14.94p 14.08p 14.32p 242691
01/02/2011 15.80p 15.80p 14.82p 15.56p 155128
31/01/2011 15.80p 16.38p 15.01p 15.80p 12606
28/01/2011 15.80p 15.80p 15.06p 15.80p 1519
27/01/2011 15.06p 15.31p 15.06p 15.31p 46484
26/01/2011 15.06p 15.31p 14.82p 15.06p 152589
25/01/2011 15.31p 15.31p 14.82p 15.06p 82995
24/01/2011 15.31p 15.34p 14.32p 15.31p 61858
21/01/2011 15.31p 15.46p 15.30p 15.31p 17452
20/01/2011 15.31p 15.80p 13.83p 15.31p 355624
19/01/2011 15.31p 15.46p 15.31p 15.31p 14173
18/01/2011 15.31p 15.31p 15.06p 15.06p 0
17/01/2011 15.33p 15.33p 15.31p 15.31p 1012
14/01/2011 15.33p 15.33p 14.37p 15.06p 26654
13/01/2011 15.37p 15.37p 13.83p 15.06p 59410
12/01/2011 16.02p 16.02p 15.37p 15.80p 17506
11/01/2011 15.80p 16.02p 15.36p 15.80p 0
10/01/2011 15.80p 16.02p 15.36p 15.80p 13033
07/01/2011 15.80p 16.30p 15.40p 15.80p 35368
06/01/2011 16.05p 16.05p 15.47p 15.80p 2159
05/01/2011 16.05p 16.50p 15.47p 16.05p 64317
04/01/2011 16.05p 16.56p 15.06p 16.05p 57480
31/12/2010 15.56p 16.05p 15.56p 16.05p 50618
30/12/2010 15.56p 15.80p 15.56p 15.56p 50618
29/12/2010 15.56p 15.56p 15.56p 15.56p 0
24/12/2010 15.56p 15.84p 15.56p 15.56p 5062
23/12/2010 16.05p 16.05p 15.31p 15.56p 21697
22/12/2010 16.30p 16.30p 15.80p 16.05p 7231
21/12/2010 16.55p 16.55p 15.80p 16.30p 1012
20/12/2010 16.55p 16.55p 15.97p 16.55p 12279
17/12/2010 16.55p 16.55p 15.80p 16.55p 20413
16/12/2010 16.55p 16.55p 15.80p 16.55p 22834
15/12/2010 16.55p 16.55p 16.00p 16.55p 7033

*Close Price adjusted for both dividends and splits