Byotrol (BYOT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
14/12/2010 16.55p 16.55p 16.00p 16.55p 1219
13/12/2010 16.55p 16.74p 16.55p 16.55p 10630
10/12/2010 16.05p 16.55p 15.50p 16.55p 31453
09/12/2010 15.56p 16.05p 15.07p 16.05p 165336
08/12/2010 14.57p 14.69p 14.32p 14.57p 52987
07/12/2010 14.57p 14.57p 14.08p 14.32p 73822
06/12/2010 14.57p 14.57p 14.57p 14.57p 0
03/12/2010 14.57p 14.57p 14.33p 14.57p 12979
02/12/2010 14.57p 14.57p 14.32p 14.57p 50464
01/12/2010 14.57p 14.57p 14.32p 14.57p 28685
30/11/2010 14.08p 14.57p 14.08p 14.57p 3796
29/11/2010 13.83p 14.08p 13.34p 14.08p 4569
26/11/2010 14.32p 14.52p 13.58p 13.83p 68125
25/11/2010 13.83p 14.32p 13.35p 14.32p 6823
24/11/2010 13.83p 13.83p 13.83p 13.83p 36813
23/11/2010 13.83p 13.83p 13.34p 13.83p 16845
22/11/2010 13.83p 13.83p 13.38p 13.83p 23309
19/11/2010 13.58p 13.83p 12.84p 13.83p 86603
18/11/2010 13.83p 13.83p 12.84p 13.58p 55473
17/11/2010 14.82p 14.82p 13.35p 13.83p 16887
16/11/2010 16.55p 16.55p 14.32p 14.82p 23879
15/11/2010 16.55p 17.04p 16.55p 16.55p 7585
12/11/2010 16.55p 16.96p 16.55p 16.55p 4345
11/11/2010 16.79p 16.84p 16.30p 16.55p 12280
10/11/2010 16.79p 16.99p 14.82p 16.79p 59800
09/11/2010 16.55p 16.79p 15.80p 16.79p 56930
08/11/2010 16.79p 16.79p 15.80p 16.55p 28023
05/11/2010 16.79p 16.79p 16.05p 16.79p 3222
04/11/2010 16.55p 16.79p 16.30p 16.79p 28064
03/11/2010 17.29p 17.29p 15.31p 16.55p 55824
02/11/2010 17.29p 17.29p 17.29p 17.29p 0
01/11/2010 17.04p 17.29p 16.30p 17.29p 193
29/10/2010 17.04p 17.04p 17.04p 17.04p 0
28/10/2010 17.04p 17.04p 17.04p 17.04p 0
27/10/2010 17.04p 17.41p 15.80p 17.04p 3735
26/10/2010 16.79p 17.04p 16.79p 17.04p 0
25/10/2010 16.79p 16.79p 15.80p 16.79p 18223
22/10/2010 16.79p 17.29p 15.80p 16.79p 26813
21/10/2010 16.55p 16.79p 15.80p 16.79p 8972
20/10/2010 16.79p 16.79p 16.79p 16.79p 0
19/10/2010 16.79p 16.79p 15.80p 16.79p 502
18/10/2010 16.79p 16.79p 16.79p 16.79p 0
15/10/2010 16.79p 16.79p 15.80p 16.79p 4353
14/10/2010 16.79p 16.79p 16.79p 16.79p 288
13/10/2010 16.55p 16.79p 15.80p 16.79p 5890
12/10/2010 16.79p 16.79p 15.80p 16.55p 8099
11/10/2010 16.79p 16.79p 16.30p 16.79p 6204
08/10/2010 16.55p 16.79p 16.30p 16.79p 22056
07/10/2010 17.29p 17.29p 15.80p 16.55p 23739
06/10/2010 17.29p 17.29p 16.79p 17.29p 4826
05/10/2010 17.78p 17.78p 16.45p 17.29p 15521
04/10/2010 18.27p 18.27p 17.29p 17.78p 41578
01/10/2010 19.02p 19.02p 17.98p 18.27p 29102
30/09/2010 19.02p 19.02p 18.27p 19.02p 27048
29/09/2010 19.51p 19.51p 18.27p 19.02p 12861
28/09/2010 19.51p 19.51p 19.51p 19.51p 0
27/09/2010 19.51p 19.51p 18.27p 19.51p 9966
24/09/2010 19.02p 19.51p 18.30p 19.51p 843
23/09/2010 19.02p 19.02p 18.29p 19.02p 156476
22/09/2010 19.02p 19.39p 18.52p 19.02p 8756
21/09/2010 19.02p 19.39p 18.72p 19.02p 40864
20/09/2010 19.02p 19.02p 18.82p 19.02p 40955
17/09/2010 19.02p 19.02p 18.72p 19.02p 949
16/09/2010 19.02p 19.02p 19.02p 19.02p 0
15/09/2010 19.02p 19.51p 18.72p 19.02p 3483
14/09/2010 19.02p 19.26p 18.29p 19.02p 12643
13/09/2010 19.02p 19.26p 18.77p 19.02p 105173
10/09/2010 19.02p 19.26p 19.02p 19.02p 14932
09/09/2010 19.26p 19.26p 19.02p 19.02p 3851
08/09/2010 19.02p 19.76p 18.77p 19.26p 81477
07/09/2010 18.03p 19.74p 18.03p 19.02p 100516
06/09/2010 17.04p 21.73p 16.22p 18.03p 276072
03/09/2010 16.30p 17.04p 16.30p 17.04p 45289
02/09/2010 16.05p 16.60p 15.36p 16.30p 38753
01/09/2010 16.05p 16.05p 15.36p 16.05p 1745
31/08/2010 15.80p 16.05p 15.80p 16.05p 1558
27/08/2010 15.80p 16.05p 14.82p 15.80p 173686
26/08/2010 15.80p 15.80p 15.31p 15.80p 39084
25/08/2010 16.79p 16.79p 15.80p 15.80p 0
24/08/2010 16.79p 16.79p 15.80p 16.79p 22856
23/08/2010 17.29p 17.29p 16.27p 16.79p 24691
20/08/2010 17.29p 17.29p 16.24p 17.29p 31264
19/08/2010 17.29p 17.29p 16.79p 17.29p 61463
18/08/2010 17.29p 17.29p 16.79p 17.29p 8747
17/08/2010 17.29p 17.29p 16.81p 17.29p 6275
16/08/2010 17.04p 17.29p 16.55p 17.29p 27323
13/08/2010 16.79p 17.04p 16.55p 17.04p 20666
12/08/2010 16.30p 16.79p 16.30p 16.79p 8790
11/08/2010 18.52p 18.52p 15.31p 16.30p 94592
10/08/2010 19.76p 19.76p 19.26p 19.76p 3531
09/08/2010 20.00p 20.00p 16.79p 19.76p 35825
06/08/2010 20.00p 20.04p 19.81p 20.00p 26117
05/08/2010 21.73p 22.03p 19.76p 20.00p 102265
04/08/2010 21.98p 22.03p 20.74p 21.73p 124401
03/08/2010 21.73p 22.23p 21.38p 21.98p 10612
02/08/2010 21.73p 21.98p 20.88p 21.73p 1630
30/07/2010 21.73p 21.73p 21.73p 21.73p 0
29/07/2010 22.47p 22.84p 20.25p 21.73p 179259
28/07/2010 19.26p 23.71p 19.26p 22.47p 172457
27/07/2010 18.27p 20.74p 18.27p 19.26p 80913
26/07/2010 18.27p 18.51p 18.08p 18.27p 23810
23/07/2010 18.27p 18.77p 18.27p 18.27p 52284
22/07/2010 18.27p 18.27p 18.27p 18.27p 0
21/07/2010 18.27p 18.27p 18.27p 18.27p 0
20/07/2010 18.52p 18.95p 18.02p 18.27p 43211
19/07/2010 18.77p 19.26p 17.77p 18.52p 77695
16/07/2010 18.77p 19.36p 18.77p 18.77p 5077
15/07/2010 18.77p 19.36p 18.27p 18.77p 162984
14/07/2010 18.77p 19.36p 18.77p 18.77p 28949
13/07/2010 19.02p 19.02p 18.10p 18.77p 6350
12/07/2010 18.52p 19.76p 18.52p 19.02p 30816
09/07/2010 18.52p 19.26p 18.52p 18.52p 37670
08/07/2010 18.52p 18.57p 18.52p 18.52p 4548
07/07/2010 18.77p 18.77p 18.52p 18.52p 22272
06/07/2010 17.29p 17.73p 17.29p 17.29p 8216
05/07/2010 18.77p 18.77p 17.04p 17.29p 15361
02/07/2010 18.77p 19.14p 18.40p 18.77p 19083
01/07/2010 18.77p 19.26p 18.77p 18.77p 15185
30/06/2010 18.52p 19.19p 18.38p 18.77p 23864
29/06/2010 17.78p 18.55p 17.53p 17.78p 14395
28/06/2010 17.04p 17.78p 16.74p 17.78p 83701
25/06/2010 16.55p 17.78p 15.80p 17.04p 884916
24/06/2010 16.55p 16.79p 15.80p 16.55p 333356
23/06/2010 14.08p 16.55p 14.08p 16.55p 77137
22/06/2010 13.58p 14.08p 12.35p 14.08p 166008
21/06/2010 13.58p 13.83p 13.58p 13.58p 358507
18/06/2010 13.83p 13.83p 12.35p 13.58p 62152
17/06/2010 14.32p 14.32p 12.84p 13.83p 31286
16/06/2010 14.32p 14.32p 12.84p 14.32p 25511
15/06/2010 14.32p 14.32p 13.83p 14.32p 40494
14/06/2010 14.08p 14.08p 13.34p 14.08p 51210
11/06/2010 14.08p 14.08p 12.84p 14.08p 34309
10/06/2010 14.08p 14.08p 13.34p 14.08p 48911
09/06/2010 14.08p 14.08p 13.34p 14.08p 10932
08/06/2010 14.08p 14.08p 13.34p 14.08p 4556
07/06/2010 14.32p 14.32p 13.34p 14.08p 59866
04/06/2010 14.32p 14.32p 13.34p 14.32p 12275
03/06/2010 14.32p 14.32p 13.83p 14.32p 3518
02/06/2010 14.32p 14.32p 12.35p 14.32p 7835
01/06/2010 14.57p 14.57p 14.08p 14.32p 17697
28/05/2010 14.32p 14.82p 13.38p 14.57p 77725
27/05/2010 12.84p 12.98p 12.40p 12.84p 34055
26/05/2010 12.84p 12.84p 12.10p 12.84p 2046
25/05/2010 12.59p 13.04p 12.35p 12.84p 62872
24/05/2010 12.10p 12.84p 12.10p 12.59p 17272
21/05/2010 12.35p 12.84p 12.10p 12.10p 72812
20/05/2010 14.08p 14.08p 12.35p 12.35p 295836
19/05/2010 14.57p 14.57p 13.83p 14.08p 48731
18/05/2010 14.57p 14.57p 13.83p 14.57p 186374
17/05/2010 13.34p 14.94p 13.21p 14.57p 77293
14/05/2010 14.57p 14.57p 13.14p 13.34p 46391
13/05/2010 14.57p 14.57p 13.83p 14.57p 15746
12/05/2010 14.57p 14.57p 13.98p 14.57p 10973
11/05/2010 14.57p 14.71p 13.98p 14.57p 48315
10/05/2010 14.57p 14.71p 13.98p 14.57p 21160
07/05/2010 14.57p 14.57p 14.57p 14.57p 27269
06/05/2010 14.32p 14.77p 14.08p 14.57p 4642
05/05/2010 14.32p 14.32p 13.51p 14.32p 732
04/05/2010 14.57p 14.57p 13.09p 14.32p 51168
30/04/2010 14.57p 15.01p 13.93p 14.57p 16705
29/04/2010 15.06p 15.06p 13.83p 14.57p 15338
28/04/2010 15.31p 15.31p 14.32p 15.06p 12027
27/04/2010 15.31p 15.31p 14.84p 15.31p 68920
26/04/2010 14.82p 15.31p 14.32p 15.31p 171012
23/04/2010 17.04p 17.04p 14.82p 15.31p 140122
22/04/2010 17.04p 17.04p 16.30p 17.04p 15893
21/04/2010 16.79p 17.29p 16.40p 17.04p 46415
20/04/2010 17.78p 17.78p 16.55p 16.79p 48699
19/04/2010 17.78p 17.78p 17.78p 17.78p 135856
16/04/2010 17.78p 17.78p 17.41p 17.78p 5651
15/04/2010 18.27p 18.27p 17.29p 17.78p 59528
14/04/2010 18.27p 18.27p 17.41p 18.27p 63753
13/04/2010 16.79p 18.27p 15.80p 18.27p 694919
12/04/2010 17.53p 17.53p 15.80p 16.79p 52995
09/04/2010 17.53p 17.53p 16.30p 17.53p 88156
08/04/2010 17.53p 17.53p 17.01p 17.53p 20360
07/04/2010 18.52p 18.52p 15.56p 17.53p 185031
06/04/2010 20.74p 20.74p 18.28p 18.52p 168347
01/04/2010 20.00p 20.99p 19.78p 20.74p 87500
31/03/2010 21.73p 21.73p 19.76p 20.00p 42558
30/03/2010 21.73p 21.73p 20.74p 21.73p 72112
29/03/2010 21.24p 21.73p 20.74p 21.73p 62642
26/03/2010 22.23p 22.23p 20.74p 21.24p 110553
25/03/2010 21.73p 22.72p 20.74p 22.23p 185422
24/03/2010 21.73p 21.73p 20.99p 21.73p 19166
23/03/2010 21.73p 21.73p 20.99p 21.73p 9462
22/03/2010 22.23p 22.23p 21.24p 21.73p 52394
19/03/2010 22.23p 22.72p 21.36p 22.23p 40344
18/03/2010 20.99p 22.23p 20.99p 22.23p 126297
17/03/2010 20.99p 21.76p 20.87p 20.99p 45619
16/03/2010 21.73p 22.23p 20.74p 20.99p 351705
15/03/2010 21.73p 22.47p 21.34p 21.73p 116759
12/03/2010 27.16p 27.16p 19.04p 21.73p 477505
11/03/2010 27.16p 27.16p 26.04p 27.16p 5336
10/03/2010 27.16p 28.40p 26.18p 27.16p 72080
09/03/2010 27.16p 27.16p 24.70p 27.16p 89165
08/03/2010 27.16p 27.16p 26.79p 27.16p 17386
05/03/2010 27.16p 27.16p 26.79p 27.16p 4979
04/03/2010 27.16p 27.16p 26.79p 27.16p 7102
03/03/2010 27.16p 27.16p 26.77p 27.16p 26321

*Close Price adjusted for both dividends and splits