Bioquell (BQE) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bioquell

Date Open High Low Close* Volume
16/01/2019 585.00p 597.00p 587.00p 587.00p 0
15/01/2019 585.00p 587.00p 581.10p 587.00p 509
14/01/2019 585.00p 585.00p 580.26p 585.00p 7212
11/01/2019 588.00p 588.00p 580.21p 585.00p 6599
10/01/2019 588.00p 588.00p 579.64p 588.00p 1636
09/01/2019 588.00p 588.00p 579.63p 588.00p 3665
08/01/2019 588.00p 588.00p 579.55p 588.00p 4450
07/01/2019 588.00p 588.00p 579.32p 588.00p 599511
04/01/2019 588.00p 588.00p 579.29p 588.00p 3378
03/01/2019 588.00p 588.00p 579.29p 588.00p 906
02/01/2019 588.00p 588.00p 579.26p 588.00p 29287
01/01/2019 588.00p 588.00p 579.26p 588.00p 2353
31/12/2018 588.00p 588.00p 579.26p 588.00p 2353
28/12/2018 588.00p 588.00p 581.90p 588.00p 84
27/12/2018 588.00p 588.00p 579.19p 588.00p 21100
26/12/2018 580.00p 588.00p 579.18p 588.00p 2000
25/12/2018 580.00p 588.00p 579.18p 588.00p 2000
24/12/2018 580.00p 588.00p 579.18p 588.00p 2000
21/12/2018 580.00p 580.00p 579.16p 580.00p 3740
20/12/2018 580.00p 580.00p 579.11p 580.00p 41249
19/12/2018 580.00p 581.90p 579.08p 580.00p 7117
18/12/2018 580.00p 581.90p 579.05p 580.00p 5507
17/12/2018 580.00p 581.90p 579.05p 580.00p 13099
14/12/2018 580.00p 581.90p 579.01p 580.00p 6417
13/12/2018 580.00p 580.00p 580.00p 580.00p 5572
12/12/2018 580.00p 582.00p 578.68p 580.00p 14811
11/12/2018 580.00p 585.00p 578.58p 580.00p 4318
10/12/2018 580.00p 585.00p 578.51p 580.00p 1194
07/12/2018 580.00p 580.00p 578.06p 580.00p 4614
06/12/2018 580.00p 585.00p 578.02p 580.00p 14667
05/12/2018 580.00p 580.00p 576.50p 580.00p 27058
04/12/2018 578.00p 588.00p 575.55p 588.00p 10768
03/12/2018 575.00p 580.60p 573.40p 578.00p 24178
30/11/2018 575.00p 589.00p 566.00p 575.00p 68410
29/11/2018 415.00p 420.00p 410.00p 420.00p 2897
28/11/2018 420.00p 420.00p 415.00p 415.00p 3324
27/11/2018 420.00p 424.70p 415.55p 420.00p 2866
26/11/2018 420.00p 424.90p 420.00p 420.00p 1156
23/11/2018 430.00p 430.00p 412.55p 420.00p 13899
22/11/2018 430.00p 433.00p 420.00p 430.00p 3309
21/11/2018 430.00p 430.00p 421.15p 430.00p 6178
20/11/2018 440.00p 443.90p 430.00p 430.00p 8296
19/11/2018 440.00p 444.00p 440.00p 440.00p 1669
16/11/2018 442.50p 444.00p 431.55p 440.00p 17075
15/11/2018 445.00p 445.00p 439.00p 442.50p 3100
14/11/2018 450.00p 454.00p 441.00p 445.00p 4873
13/11/2018 465.00p 470.00p 450.00p 455.00p 40083
12/11/2018 440.00p 470.00p 440.00p 465.00p 54461
09/11/2018 425.00p 447.00p 425.00p 440.00p 10849
08/11/2018 440.00p 440.00p 420.00p 425.00p 15500
07/11/2018 425.00p 448.00p 416.55p 440.00p 16048
06/11/2018 427.50p 429.00p 416.00p 425.00p 16321
05/11/2018 410.00p 440.00p 405.50p 427.50p 19049
02/11/2018 420.00p 420.00p 400.00p 400.00p 5262
01/11/2018 430.00p 430.00p 411.50p 415.00p 4704
31/10/2018 410.00p 430.00p 410.00p 430.00p 15935
30/10/2018 405.00p 410.00p 405.00p 410.00p 500
29/10/2018 410.00p 418.00p 400.00p 405.00p 10090
26/10/2018 440.00p 440.00p 410.00p 410.00p 11042
25/10/2018 455.00p 455.00p 430.50p 440.00p 9657
24/10/2018 440.00p 468.00p 433.51p 460.00p 13975
23/10/2018 450.00p 450.00p 432.10p 440.00p 11150
22/10/2018 450.00p 450.00p 444.21p 450.00p 1210
19/10/2018 450.00p 454.00p 444.20p 450.00p 279
18/10/2018 450.00p 455.00p 444.00p 450.00p 5990
17/10/2018 450.00p 450.00p 443.10p 450.00p 8192
16/10/2018 450.00p 450.00p 442.11p 450.00p 1317
15/10/2018 445.00p 450.00p 445.00p 450.00p 1568
12/10/2018 430.00p 460.00p 430.00p 445.00p 12807
11/10/2018 435.00p 435.00p 420.00p 430.00p 63963
10/10/2018 450.00p 450.00p 433.11p 440.00p 8140
09/10/2018 445.00p 450.00p 440.00p 450.00p 11076
08/10/2018 460.00p 465.00p 440.00p 445.00p 12308
05/10/2018 450.00p 467.00p 450.00p 460.00p 14609
04/10/2018 450.00p 460.00p 450.00p 450.00p 1027
03/10/2018 465.00p 465.00p 445.10p 450.00p 46960
02/10/2018 470.00p 479.00p 460.00p 470.00p 51582
01/10/2018 460.00p 479.00p 456.60p 470.00p 16840
28/09/2018 460.00p 460.00p 452.21p 460.00p 1237
27/09/2018 457.50p 460.00p 452.21p 460.00p 6180
26/09/2018 450.00p 461.10p 450.00p 457.50p 6984
25/09/2018 455.00p 455.00p 446.00p 450.00p 25050
24/09/2018 467.50p 478.70p 440.75p 455.00p 41035
21/09/2018 485.00p 492.49p 467.50p 467.50p 28452
20/09/2018 510.00p 510.00p 484.00p 485.00p 17525
19/09/2018 495.00p 515.00p 495.00p 510.00p 32319
18/09/2018 530.00p 530.00p 492.00p 495.00p 23471
17/09/2018 550.00p 555.00p 525.00p 530.00p 15557
14/09/2018 550.00p 559.00p 547.15p 550.00p 7387
13/09/2018 558.00p 558.00p 545.50p 550.00p 5041
12/09/2018 558.00p 565.00p 551.00p 558.00p 9175
11/09/2018 562.00p 567.00p 554.84p 558.00p 7482
10/09/2018 567.00p 572.90p 555.00p 562.00p 2238
07/09/2018 555.00p 573.50p 552.00p 567.00p 7935
06/09/2018 550.00p 558.90p 545.00p 555.00p 8454
05/09/2018 538.00p 559.00p 530.00p 550.00p 15505
04/09/2018 550.00p 554.00p 531.00p 538.00p 18772
03/09/2018 570.00p 575.00p 540.00p 560.00p 25471
31/08/2018 550.00p 579.00p 544.00p 575.00p 41748
30/08/2018 533.00p 555.00p 532.00p 550.00p 78920
29/08/2018 520.00p 535.70p 518.10p 533.00p 8532
28/08/2018 517.00p 527.00p 511.50p 520.00p 8058
24/08/2018 522.00p 530.00p 515.00p 517.00p 13630
23/08/2018 505.00p 525.80p 502.55p 522.00p 13997
22/08/2018 490.00p 509.00p 490.00p 505.00p 10150
21/08/2018 472.50p 499.00p 472.50p 492.50p 11323
20/08/2018 472.50p 480.00p 465.50p 472.50p 17062
17/08/2018 517.00p 519.00p 462.00p 472.50p 54146
16/08/2018 520.00p 529.00p 515.50p 517.00p 15881
15/08/2018 515.00p 529.00p 515.00p 520.00p 24714
14/08/2018 500.00p 536.90p 493.50p 515.00p 37203
13/08/2018 482.50p 505.00p 482.50p 500.00p 29727
10/08/2018 472.50p 490.00p 470.00p 482.50p 47621
09/08/2018 472.50p 472.50p 470.01p 472.50p 13826
08/08/2018 440.00p 477.00p 440.00p 472.50p 72956
07/08/2018 440.00p 444.80p 435.00p 440.00p 6121
06/08/2018 430.00p 444.80p 430.00p 440.00p 21034
03/08/2018 420.00p 444.00p 420.00p 430.00p 24003
02/08/2018 420.00p 427.00p 415.00p 420.00p 5938
01/08/2018 420.00p 425.00p 415.10p 420.00p 10477
31/07/2018 420.00p 426.00p 418.00p 420.00p 5028
30/07/2018 420.00p 427.00p 416.80p 420.00p 11074
27/07/2018 410.00p 427.00p 410.00p 420.00p 36925
26/07/2018 410.00p 418.90p 410.00p 410.00p 41917
25/07/2018 415.00p 419.00p 410.00p 410.00p 38288
24/07/2018 390.00p 424.00p 390.00p 415.00p 79703
23/07/2018 372.50p 378.00p 368.55p 372.50p 7275
20/07/2018 372.50p 378.40p 367.51p 372.50p 13016
19/07/2018 372.50p 378.40p 368.15p 372.50p 887
18/07/2018 372.50p 378.40p 368.15p 372.50p 6490
17/07/2018 372.50p 378.40p 368.15p 372.50p 1801
16/07/2018 370.00p 379.00p 370.00p 372.50p 6608
13/07/2018 370.00p 374.00p 368.10p 370.00p 6189
12/07/2018 370.00p 374.00p 368.10p 370.00p 6429
11/07/2018 375.00p 382.00p 370.00p 370.00p 20254
10/07/2018 377.50p 379.50p 372.20p 375.00p 15025
09/07/2018 370.00p 385.00p 370.00p 377.50p 18669
06/07/2018 370.00p 379.50p 370.00p 370.00p 8029
05/07/2018 370.00p 377.90p 370.00p 370.00p 12014
04/07/2018 370.00p 377.90p 370.00p 370.00p 5262
03/07/2018 370.00p 377.90p 370.00p 370.00p 11511
02/07/2018 375.00p 382.50p 370.00p 370.00p 27522
29/06/2018 360.00p 382.50p 360.00p 375.00p 40003
28/06/2018 355.00p 363.00p 355.00p 355.00p 23514
27/06/2018 357.50p 360.00p 355.00p 355.00p 30572
26/06/2018 355.00p 367.00p 351.00p 357.50p 45695
25/06/2018 315.00p 364.00p 311.60p 355.00p 107485
22/06/2018 315.00p 323.00p 311.00p 315.00p 7048
21/06/2018 315.00p 322.00p 315.00p 315.00p 2000
20/06/2018 315.00p 318.15p 315.00p 315.00p 2000
19/06/2018 315.00p 318.15p 305.00p 315.00p 7952
18/06/2018 315.00p 318.50p 315.00p 315.00p 4750
15/06/2018 315.00p 319.90p 305.00p 315.00p 10246
14/06/2018 317.50p 320.00p 312.10p 315.00p 12581
13/06/2018 317.50p 321.00p 317.50p 317.50p 2500
12/06/2018 317.50p 321.00p 312.00p 317.50p 14116
11/06/2018 325.00p 325.00p 312.10p 317.50p 17650
08/06/2018 325.00p 325.00p 321.10p 325.00p 1516
07/06/2018 330.00p 330.00p 321.50p 325.00p 2149
06/06/2018 330.00p 330.00p 325.00p 330.00p 1000
05/06/2018 320.00p 330.00p 320.00p 330.00p 7432
04/06/2018 320.00p 324.90p 315.90p 320.00p 9266
01/06/2018 315.00p 320.00p 315.00p 320.00p 4806
31/05/2018 315.00p 315.00p 315.00p 315.00p 0
30/05/2018 315.00p 318.90p 315.00p 315.00p 2000
29/05/2018 315.00p 315.00p 312.21p 315.00p 6303
25/05/2018 315.00p 315.00p 314.90p 315.00p 1500
24/05/2018 315.00p 315.00p 314.90p 315.00p 28269
23/05/2018 312.50p 315.00p 310.01p 315.00p 7371
22/05/2018 312.50p 313.95p 310.01p 312.50p 4295
21/05/2018 312.50p 314.00p 310.01p 312.50p 5516
18/05/2018 310.00p 312.50p 309.00p 312.50p 10234
17/05/2018 310.00p 314.00p 310.00p 310.00p 520
16/05/2018 310.00p 314.83p 308.15p 310.00p 674
15/05/2018 310.00p 312.00p 300.00p 310.00p 4216
14/05/2018 310.00p 314.85p 308.15p 310.00p 3512
11/05/2018 310.00p 314.90p 308.15p 310.00p 3439
10/05/2018 310.00p 315.00p 308.15p 310.00p 5824
09/05/2018 307.50p 314.00p 307.50p 310.00p 7172
08/05/2018 305.00p 314.90p 305.00p 307.50p 8200
04/05/2018 305.00p 312.00p 305.00p 305.00p 2460
03/05/2018 305.00p 310.00p 300.10p 305.00p 25099
02/05/2018 305.00p 305.00p 300.10p 305.00p 2621
01/05/2018 305.00p 305.00p 300.10p 305.00p 6339
30/04/2018 307.50p 310.00p 300.00p 305.00p 9417
27/04/2018 307.50p 307.50p 303.75p 307.50p 97858
26/04/2018 305.00p 305.00p 300.55p 305.00p 58534
25/04/2018 305.00p 310.00p 300.00p 305.00p 17533
24/04/2018 300.00p 305.00p 300.00p 305.00p 33968
23/04/2018 285.00p 300.00p 267.00p 300.00p 169642
20/04/2018 297.50p 297.50p 283.10p 285.00p 41661
19/04/2018 300.00p 300.00p 291.50p 297.50p 23649
18/04/2018 300.00p 302.00p 296.30p 300.00p 9663
17/04/2018 305.00p 305.00p 295.20p 300.00p 8744
16/04/2018 307.50p 307.50p 298.50p 305.00p 13143
13/04/2018 302.50p 308.00p 295.00p 307.50p 17473
12/04/2018 310.00p 310.00p 299.00p 302.50p 18497
11/04/2018 307.50p 310.00p 305.25p 310.00p 15141
10/04/2018 320.00p 324.00p 305.10p 307.50p 20819
09/04/2018 320.00p 324.90p 315.00p 320.00p 3955

*Close Price adjusted for both dividends and splits