Bioquell (BQE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/12/2011 107.50p 107.50p 105.00p 106.50p 206150
02/12/2011 107.50p 108.75p 105.32p 107.50p 5117
01/12/2011 107.50p 110.00p 105.00p 107.50p 6956
30/11/2011 107.50p 110.00p 105.32p 107.50p 8710
29/11/2011 107.50p 109.00p 107.50p 107.50p 0
28/11/2011 107.50p 109.00p 107.50p 107.50p 0
25/11/2011 107.50p 109.00p 107.50p 107.50p 458
24/11/2011 109.00p 109.00p 105.00p 107.50p 1907
23/11/2011 109.00p 111.00p 105.40p 109.00p 0
22/11/2011 109.00p 111.00p 105.40p 109.00p 0
21/11/2011 109.00p 111.00p 105.40p 109.00p 0
18/11/2011 111.00p 111.00p 105.40p 109.00p 7299
17/11/2011 107.50p 112.00p 107.25p 112.00p 10486
16/11/2011 107.50p 109.00p 107.00p 107.50p 3094
15/11/2011 107.50p 112.00p 107.50p 107.50p 10004
14/11/2011 107.50p 109.50p 107.00p 107.50p 7368
11/11/2011 107.50p 109.50p 107.50p 107.50p 537
10/11/2011 107.50p 107.50p 107.00p 107.50p 53530
09/11/2011 107.50p 109.75p 107.50p 107.50p 324
08/11/2011 107.50p 109.75p 105.77p 107.50p 0
07/11/2011 107.50p 109.75p 105.77p 107.50p 0
04/11/2011 107.50p 109.75p 105.77p 107.50p 8923
03/11/2011 107.50p 110.00p 107.50p 107.50p 0
02/11/2011 107.50p 110.00p 107.50p 107.50p 0
01/11/2011 110.00p 110.00p 107.50p 107.50p 0
31/10/2011 110.00p 110.00p 110.00p 110.00p 0
28/10/2011 110.00p 110.00p 110.00p 110.00p 2000
27/10/2011 109.00p 110.00p 109.00p 110.00p 25000
26/10/2011 109.00p 109.00p 109.00p 109.00p 25000
25/10/2011 109.00p 109.00p 106.00p 109.00p 0
24/10/2011 109.00p 109.00p 106.00p 109.00p 10000
21/10/2011 106.50p 108.25p 106.50p 106.50p 1304
20/10/2011 106.50p 109.00p 106.50p 106.50p 12500
19/10/2011 107.50p 108.00p 105.00p 106.50p 0
18/10/2011 107.00p 107.50p 105.00p 107.50p 0
17/10/2011 105.00p 107.28p 105.00p 107.00p 0
14/10/2011 105.00p 107.28p 105.00p 105.00p 0
13/10/2011 105.00p 107.28p 105.00p 105.00p 40000
12/10/2011 105.00p 107.00p 105.00p 105.00p 0
11/10/2011 105.00p 107.00p 105.00p 105.00p 0
10/10/2011 105.00p 107.00p 105.00p 105.00p 0
07/10/2011 107.00p 107.00p 105.00p 105.00p 0
06/10/2011 105.00p 107.00p 105.00p 107.00p 0
05/10/2011 105.00p 105.00p 105.00p 105.00p 0
04/10/2011 105.00p 105.00p 105.00p 105.00p 88000
03/10/2011 105.00p 105.00p 102.00p 105.00p 0
30/09/2011 105.00p 105.00p 102.00p 105.00p 0
29/09/2011 105.00p 105.00p 102.00p 105.00p 0
28/09/2011 105.00p 105.00p 102.00p 105.00p 0
27/09/2011 105.00p 105.00p 102.00p 105.00p 6000
26/09/2011 105.00p 105.50p 103.00p 105.00p 0
23/09/2011 105.50p 105.50p 103.00p 105.00p 10644
22/09/2011 107.50p 112.00p 103.00p 105.50p 0
21/09/2011 108.00p 112.00p 108.00p 109.00p 1700
20/09/2011 105.00p 113.00p 102.50p 108.00p 24000
19/09/2011 105.00p 105.00p 101.30p 105.00p 0
16/09/2011 105.00p 105.00p 101.30p 105.00p 5380
15/09/2011 105.00p 108.75p 105.00p 105.00p 135
14/09/2011 105.00p 105.00p 101.30p 105.00p 7787
13/09/2011 105.00p 105.00p 102.50p 105.00p 10000
12/09/2011 105.00p 110.00p 101.00p 105.00p 10000
09/09/2011 105.00p 110.00p 101.00p 105.00p 7650
08/09/2011 105.00p 105.00p 102.50p 105.00p 121311
07/09/2011 105.00p 105.00p 102.00p 105.00p 581
06/09/2011 106.00p 107.00p 103.60p 105.00p 0
05/09/2011 106.00p 106.00p 103.60p 106.00p 1136
02/09/2011 107.50p 108.00p 105.00p 106.00p 0
01/09/2011 105.00p 108.00p 105.00p 107.50p 10000
31/08/2011 103.00p 105.00p 99.00p 105.00p 0
30/08/2011 99.00p 105.00p 99.00p 101.50p 46
26/08/2011 102.50p 102.50p 99.00p 99.00p 569826
25/08/2011 102.50p 107.00p 102.00p 102.50p 0
24/08/2011 105.00p 107.00p 102.00p 102.50p 0
23/08/2011 105.00p 107.00p 102.00p 105.00p 0
22/08/2011 105.00p 107.00p 102.00p 105.00p 0
19/08/2011 105.00p 107.00p 102.00p 105.00p 0
18/08/2011 105.00p 107.00p 102.00p 105.00p 0
17/08/2011 106.00p 107.00p 102.00p 106.00p 0
16/08/2011 107.00p 107.00p 102.00p 106.00p 2000
15/08/2011 107.00p 107.00p 106.00p 107.00p 0
12/08/2011 106.00p 107.00p 106.00p 107.00p 0
11/08/2011 106.00p 106.00p 106.00p 106.00p 0
10/08/2011 104.00p 106.00p 99.00p 106.00p 0
09/08/2011 102.00p 102.00p 99.00p 100.00p 419870
08/08/2011 102.50p 105.00p 100.00p 105.00p 0
05/08/2011 110.00p 110.00p 100.00p 105.00p 31000
04/08/2011 110.00p 110.00p 110.00p 110.00p 0
03/08/2011 110.00p 110.00p 110.00p 110.00p 0
02/08/2011 110.00p 110.00p 107.50p 110.00p 0
01/08/2011 110.00p 110.00p 107.50p 110.00p 60000
29/07/2011 110.00p 114.90p 105.00p 110.00p 0
28/07/2011 108.00p 114.90p 105.00p 110.00p 126910
27/07/2011 111.00p 111.00p 109.00p 109.00p 6000
26/07/2011 116.00p 116.00p 110.00p 111.00p 50250
25/07/2011 117.50p 120.00p 116.00p 116.00p 0
22/07/2011 117.50p 120.00p 117.00p 117.50p 0
21/07/2011 117.00p 120.00p 117.00p 117.50p 1500
20/07/2011 117.50p 117.50p 115.00p 117.00p 1800
19/07/2011 117.50p 122.00p 117.50p 117.50p 0
18/07/2011 122.00p 122.00p 118.00p 118.00p 116740
15/07/2011 122.00p 122.00p 122.00p 122.00p 0
14/07/2011 122.00p 122.00p 118.00p 122.00p 0
13/07/2011 122.00p 122.00p 118.00p 122.00p 0
12/07/2011 122.00p 122.00p 118.00p 122.00p 0
11/07/2011 121.00p 122.00p 118.00p 122.00p 0
08/07/2011 121.00p 121.00p 118.00p 121.00p 1133
07/07/2011 122.50p 122.50p 120.00p 121.00p 2500
06/07/2011 122.50p 123.00p 120.00p 122.50p 0
05/07/2011 123.00p 123.00p 120.00p 123.00p 117160
04/07/2011 122.50p 126.42p 120.00p 123.00p 14821
01/07/2011 121.50p 125.00p 121.50p 122.50p 20
30/06/2011 124.00p 124.00p 120.00p 120.00p 14700
29/06/2011 114.00p 124.00p 113.00p 124.00p 2500
28/06/2011 113.00p 114.00p 112.50p 113.00p 0
27/06/2011 112.50p 114.00p 112.50p 113.00p 1000
24/06/2011 112.50p 112.50p 110.25p 112.50p 0
23/06/2011 112.50p 112.50p 110.25p 112.50p 0
22/06/2011 112.50p 112.50p 110.25p 112.50p 0
21/06/2011 111.50p 112.50p 110.25p 112.50p 15279
20/06/2011 111.50p 111.50p 108.05p 111.50p 100043
17/06/2011 110.00p 113.00p 110.00p 111.50p 0
16/06/2011 113.00p 113.00p 110.00p 110.00p 10000
15/06/2011 113.00p 113.00p 109.85p 113.00p 0
14/06/2011 113.00p 113.00p 109.85p 113.00p 87
13/06/2011 113.00p 113.00p 113.00p 113.00p 0
10/06/2011 113.00p 115.00p 113.00p 113.00p 0
09/06/2011 113.00p 115.00p 113.00p 113.00p 0
08/06/2011 113.00p 115.00p 113.00p 113.00p 0
07/06/2011 113.00p 115.00p 113.00p 113.00p 0
06/06/2011 113.00p 115.00p 113.00p 113.00p 1245
03/06/2011 113.00p 113.00p 108.05p 113.00p 10000
02/06/2011 113.00p 117.00p 110.05p 113.00p 0
01/06/2011 115.00p 117.00p 110.05p 113.00p 0
31/05/2011 113.50p 117.00p 110.05p 115.00p 28730
27/05/2011 113.50p 115.00p 110.00p 113.50p 0
26/05/2011 115.00p 115.00p 110.00p 113.50p 4336
25/05/2011 115.00p 115.00p 110.00p 115.00p 25442
24/05/2011 115.00p 115.00p 115.00p 115.00p 0
23/05/2011 115.00p 115.00p 115.00p 115.00p 8205
20/05/2011 115.00p 115.00p 110.05p 115.00p 3529
19/05/2011 115.00p 115.00p 115.00p 115.00p 10000
18/05/2011 115.00p 115.00p 112.50p 115.00p 6000
17/05/2011 115.00p 115.00p 114.50p 115.00p 10840
16/05/2011 115.00p 115.00p 115.00p 115.00p 0
13/05/2011 115.00p 115.00p 115.00p 115.00p 0
12/05/2011 115.00p 115.00p 110.00p 115.00p 0
11/05/2011 115.00p 115.00p 110.00p 115.00p 1276
10/05/2011 117.50p 117.50p 110.00p 115.00p 198030
09/05/2011 117.50p 117.50p 113.00p 117.50p 37800
06/05/2011 118.00p 118.00p 110.00p 117.50p 10307
05/05/2011 118.00p 118.00p 113.00p 118.00p 0
04/05/2011 118.00p 118.00p 113.00p 118.00p 0
03/05/2011 118.00p 118.00p 113.00p 118.00p 5000
28/04/2011 118.00p 120.00p 115.00p 118.00p 0
27/04/2011 120.00p 120.00p 115.00p 118.00p 40153
26/04/2011 115.00p 122.00p 115.00p 120.00p 27000
21/04/2011 115.00p 115.00p 114.00p 115.00p 0
20/04/2011 114.00p 115.00p 114.00p 115.00p 4231
19/04/2011 114.00p 114.00p 112.00p 114.00p 3000
18/04/2011 114.00p 114.00p 112.00p 114.00p 1500
15/04/2011 114.00p 114.00p 112.00p 114.00p 1000
14/04/2011 114.00p 119.90p 105.00p 114.00p 0
13/04/2011 111.50p 119.90p 105.00p 114.00p 0
12/04/2011 111.50p 119.90p 105.00p 111.50p 0
11/04/2011 111.50p 119.90p 105.00p 111.50p 0
08/04/2011 111.50p 119.90p 105.00p 111.50p 0
07/04/2011 115.00p 119.90p 105.00p 111.50p 46300
06/04/2011 111.00p 115.00p 107.94p 115.00p 0
05/04/2011 111.00p 111.00p 107.94p 111.00p 10918
04/04/2011 112.00p 116.00p 106.10p 111.00p 1452
01/04/2011 112.00p 112.00p 112.00p 112.00p 18210
31/03/2011 110.50p 112.00p 110.50p 112.00p 306
30/03/2011 109.00p 111.00p 102.00p 110.50p 0
29/03/2011 108.00p 109.00p 104.10p 109.00p 0
28/03/2011 106.00p 108.00p 104.10p 108.00p 1700
25/03/2011 106.00p 106.00p 102.00p 106.00p 16632
24/03/2011 104.00p 110.00p 103.00p 106.00p 7500
23/03/2011 104.00p 104.00p 101.35p 104.00p 0
22/03/2011 104.00p 104.00p 101.35p 104.00p 181886
21/03/2011 104.00p 104.00p 101.00p 104.00p 25540
18/03/2011 104.00p 104.00p 100.00p 104.00p 29074
17/03/2011 103.00p 104.00p 98.00p 104.00p 54000
16/03/2011 103.00p 103.00p 98.00p 103.00p 8000
15/03/2011 106.50p 109.00p 96.00p 103.00p 25750
14/03/2011 113.00p 113.00p 108.00p 109.00p 25000
11/03/2011 113.00p 113.00p 108.25p 113.00p 0
10/03/2011 113.00p 113.00p 108.25p 113.00p 2000
09/03/2011 113.00p 113.00p 110.00p 113.00p 33735
08/03/2011 111.50p 113.00p 111.00p 113.00p 35000
07/03/2011 117.00p 112.20p 111.50p 111.50p 5611
04/03/2011 117.00p 117.00p 112.00p 117.00p 1550
03/03/2011 117.00p 112.00p 112.00p 112.00p 6032
02/03/2011 117.00p 117.00p 112.00p 117.00p 0
01/03/2011 117.00p 117.00p 112.00p 117.00p 0
28/02/2011 113.50p 117.00p 112.00p 117.00p 639
25/02/2011 117.00p 117.00p 110.00p 113.50p 0
24/02/2011 116.50p 110.00p 110.00p 110.00p 7948
23/02/2011 116.50p 116.50p 113.25p 116.50p 2000
22/02/2011 116.50p 116.50p 113.25p 116.50p 3500
21/02/2011 116.50p 116.50p 113.25p 116.50p 1000

*Close Price adjusted for both dividends and splits