Bioquell (BQE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/02/2011 116.50p 118.00p 113.25p 116.50p 1270
17/02/2011 116.50p 116.50p 113.00p 116.50p 20000
16/02/2011 118.00p 118.00p 113.48p 116.50p 29720
15/02/2011 118.00p 120.35p 114.00p 118.00p 0
14/02/2011 118.00p 120.35p 114.00p 118.00p 14350
11/02/2011 120.00p 120.00p 118.00p 118.00p 7500
10/02/2011 114.00p 118.00p 114.00p 118.00p 8370
09/02/2011 118.00p 121.00p 118.00p 118.00p 0
08/02/2011 121.00p 121.00p 118.00p 118.00p 150
07/02/2011 121.00p 121.00p 118.00p 118.00p 2025
04/02/2011 119.00p 119.00p 115.00p 118.00p 5586
03/02/2011 113.00p 116.00p 113.00p 116.00p 3410
02/02/2011 115.00p 116.00p 113.00p 116.00p 34865
01/02/2011 116.00p 116.00p 115.00p 116.00p 25000
31/01/2011 111.00p 119.00p 111.00p 115.00p 39156
28/01/2011 111.00p 111.00p 110.00p 111.00p 0
27/01/2011 115.00p 115.00p 106.00p 111.00p 12431
26/01/2011 115.00p 115.00p 111.00p 115.00p 5600
25/01/2011 115.00p 115.00p 115.00p 115.00p 0
24/01/2011 115.00p 115.00p 111.00p 115.00p 10000
21/01/2011 115.00p 115.00p 110.10p 115.00p 2000
20/01/2011 115.00p 118.00p 110.00p 115.00p 28200
19/01/2011 115.00p 115.00p 115.00p 115.00p 0
18/01/2011 115.00p 115.00p 115.00p 115.00p 0
17/01/2011 110.10p 115.00p 110.10p 115.00p 2000
14/01/2011 110.10p 118.00p 110.10p 115.00p 2171
13/01/2011 113.00p 116.00p 110.00p 116.00p 58000
12/01/2011 113.00p 116.00p 112.00p 116.00p 31005
11/01/2011 115.00p 117.50p 113.00p 117.50p 9510
10/01/2011 120.00p 120.00p 115.00p 117.50p 0
07/01/2011 120.00p 122.14p 120.00p 120.00p 243
06/01/2011 120.00p 120.00p 116.50p 120.00p 4800
05/01/2011 118.50p 124.00p 118.00p 120.00p 20666
04/01/2011 120.00p 120.00p 115.00p 118.50p 7733
31/12/2010 120.00p 120.00p 120.00p 120.00p 0
30/12/2010 120.00p 120.00p 115.00p 120.00p 11000
29/12/2010 120.00p 120.00p 120.00p 120.00p 0
24/12/2010 120.00p 120.00p 120.00p 120.00p 0
23/12/2010 120.00p 120.00p 116.00p 120.00p 8146
22/12/2010 120.00p 121.40p 115.50p 120.00p 1135
21/12/2010 120.00p 120.00p 116.00p 120.00p 18952
20/12/2010 120.00p 120.00p 120.00p 120.00p 0
17/12/2010 120.00p 120.00p 116.00p 120.00p 25500
16/12/2010 119.00p 120.00p 116.00p 120.00p 7000
15/12/2010 119.00p 123.00p 116.10p 123.00p 5491
14/12/2010 119.00p 120.00p 119.00p 119.00p 0
13/12/2010 119.00p 119.00p 119.00p 119.00p 0
10/12/2010 118.00p 120.00p 118.00p 119.00p 0
09/12/2010 118.00p 121.90p 114.10p 118.00p 1584
08/12/2010 118.00p 121.90p 114.10p 118.00p 8452
07/12/2010 118.00p 118.00p 114.10p 118.00p 2306
06/12/2010 118.00p 121.90p 114.10p 118.00p 4551
03/12/2010 118.00p 118.00p 114.00p 118.00p 856
02/12/2010 118.00p 118.00p 118.00p 118.00p 0
01/12/2010 116.50p 118.00p 116.50p 118.00p 0
30/11/2010 118.00p 118.00p 113.70p 116.50p 5000
29/11/2010 119.00p 119.00p 117.00p 118.00p 7000
26/11/2010 119.00p 121.50p 116.10p 119.00p 6500
25/11/2010 120.00p 120.00p 116.00p 119.00p 720
24/11/2010 119.00p 120.00p 117.50p 120.00p 2083
23/11/2010 120.00p 120.00p 116.00p 119.00p 300
22/11/2010 117.50p 124.99p 115.65p 120.00p 31110
19/11/2010 114.50p 120.00p 107.65p 116.50p 1013493
18/11/2010 110.00p 115.00p 110.00p 112.50p 1500
17/11/2010 110.00p 110.00p 105.65p 110.00p 3000
16/11/2010 110.00p 111.70p 110.00p 110.00p 881
15/11/2010 108.50p 112.50p 108.50p 110.00p 8040
12/11/2010 102.50p 110.00p 99.61p 108.50p 18102
11/11/2010 101.50p 104.00p 101.00p 101.50p 51800
10/11/2010 101.50p 104.00p 98.65p 101.50p 20526
09/11/2010 101.50p 104.00p 98.65p 101.50p 6000
08/11/2010 101.50p 103.00p 99.05p 101.50p 4240
05/11/2010 101.50p 103.00p 101.50p 101.50p 0
04/11/2010 100.00p 103.00p 100.00p 101.50p 0
03/11/2010 100.00p 100.00p 97.00p 100.00p 15500
02/11/2010 100.00p 102.00p 97.00p 97.00p 3700
01/11/2010 100.00p 100.00p 97.00p 97.00p 1213
29/10/2010 100.00p 100.00p 97.00p 97.00p 0
28/10/2010 100.00p 100.00p 97.00p 97.00p 2000
27/10/2010 100.50p 102.00p 97.00p 97.00p 12200
26/10/2010 101.50p 102.99p 98.00p 98.00p 38000
25/10/2010 102.50p 102.50p 98.00p 98.00p 7196
22/10/2010 105.00p 105.00p 100.00p 100.00p 3500
21/10/2010 105.00p 105.00p 105.00p 105.00p 0
20/10/2010 105.00p 105.00p 105.00p 105.00p 0
19/10/2010 104.00p 107.00p 104.00p 105.00p 5865
18/10/2010 104.00p 105.60p 100.00p 103.00p 10400
15/10/2010 107.50p 108.50p 98.00p 103.00p 5282
14/10/2010 110.00p 110.00p 105.00p 105.00p 3921
13/10/2010 110.00p 110.00p 110.00p 110.00p 0
12/10/2010 110.00p 110.00p 110.00p 110.00p 0
11/10/2010 107.50p 110.00p 107.50p 110.00p 0
08/10/2010 107.50p 107.50p 103.00p 105.00p 10708
07/10/2010 110.00p 110.00p 105.00p 105.00p 0
06/10/2010 110.00p 110.00p 110.00p 110.00p 0
05/10/2010 106.50p 112.00p 105.01p 110.00p 28803
04/10/2010 106.00p 110.00p 103.20p 108.00p 5753
01/10/2010 106.00p 106.00p 100.00p 105.00p 19697
30/09/2010 107.50p 107.50p 102.00p 102.00p 0
29/09/2010 110.00p 110.00p 105.00p 105.00p 0
28/09/2010 110.00p 110.00p 110.00p 110.00p 5000
27/09/2010 109.00p 112.00p 105.00p 110.00p 6111
24/09/2010 110.00p 110.00p 106.00p 108.00p 4200
23/09/2010 110.00p 110.00p 105.50p 110.00p 4980
22/09/2010 107.50p 110.00p 107.50p 110.00p 395
21/09/2010 115.00p 115.00p 105.00p 105.00p 40415
20/09/2010 115.00p 115.00p 113.00p 115.00p 20000
17/09/2010 115.00p 115.00p 111.50p 115.00p 12131
16/09/2010 115.00p 115.00p 115.00p 115.00p 0
15/09/2010 114.00p 115.00p 114.00p 115.00p 0
14/09/2010 115.00p 115.00p 113.00p 113.00p 0
13/09/2010 115.00p 119.00p 111.50p 115.00p 5792
10/09/2010 115.00p 115.00p 115.00p 115.00p 2600
09/09/2010 115.00p 117.00p 115.00p 115.00p 211
08/09/2010 114.00p 117.00p 108.00p 115.00p 114168
07/09/2010 113.00p 113.00p 109.00p 113.00p 8857
06/09/2010 113.00p 113.00p 108.00p 113.00p 5020
03/09/2010 113.00p 117.00p 113.00p 113.00p 7000
02/09/2010 107.00p 117.00p 107.00p 113.00p 15250
01/09/2010 97.50p 107.00p 97.50p 107.00p 6000
31/08/2010 97.50p 100.00p 95.00p 95.00p 69356
27/08/2010 95.00p 100.00p 90.00p 100.00p 33250
26/08/2010 94.00p 95.00p 94.00p 95.00p 0
25/08/2010 91.00p 94.00p 90.00p 93.00p 30200
24/08/2010 100.00p 100.00p 87.00p 87.00p 48500
23/08/2010 100.00p 100.00p 95.10p 100.00p 10500
20/08/2010 100.00p 100.00p 100.00p 100.00p 0
19/08/2010 100.00p 100.00p 100.00p 100.00p 0
18/08/2010 97.50p 100.00p 96.50p 100.00p 110037
17/08/2010 103.50p 103.50p 95.00p 95.00p 70636
16/08/2010 105.00p 105.00p 102.00p 102.00p 0
13/08/2010 105.00p 105.00p 100.00p 105.00p 1000
12/08/2010 105.00p 105.00p 100.00p 105.00p 500
11/08/2010 105.00p 108.00p 105.00p 105.00p 2000
10/08/2010 105.00p 105.00p 103.00p 105.00p 3
09/08/2010 105.00p 105.00p 105.00p 105.00p 0
06/08/2010 105.00p 110.00p 105.00p 105.00p 4720
05/08/2010 105.00p 105.00p 100.00p 105.00p 25589
04/08/2010 105.00p 105.00p 100.00p 105.00p 26250
03/08/2010 105.00p 108.00p 100.10p 105.00p 2924
02/08/2010 105.00p 105.00p 101.30p 105.00p 2500
30/07/2010 105.00p 105.00p 105.00p 105.00p 0
29/07/2010 100.00p 105.00p 100.00p 105.00p 14483
28/07/2010 110.00p 110.00p 94.00p 100.00p 26980
27/07/2010 115.00p 115.00p 105.00p 110.00p 22500
26/07/2010 115.00p 115.00p 110.00p 115.00p 5554
23/07/2010 115.00p 115.00p 110.10p 115.00p 250
22/07/2010 115.00p 115.00p 111.00p 115.00p 2000
21/07/2010 115.00p 115.00p 112.00p 115.00p 8000
20/07/2010 115.00p 118.00p 114.00p 115.00p 9000
19/07/2010 113.50p 115.00p 113.00p 113.00p 0
16/07/2010 116.00p 116.00p 110.00p 110.00p 0
15/07/2010 117.00p 117.00p 113.00p 115.00p 2300
14/07/2010 117.00p 117.00p 111.00p 117.00p 56000
13/07/2010 117.00p 118.00p 115.00p 117.00p 37550
12/07/2010 115.50p 117.00p 115.50p 117.00p 0
09/07/2010 114.50p 115.50p 114.50p 115.50p 0
08/07/2010 116.50p 116.50p 113.50p 113.50p 0
07/07/2010 118.50p 118.50p 113.50p 113.50p 0
06/07/2010 118.50p 120.00p 118.50p 120.00p 0
05/07/2010 117.50p 120.00p 117.50p 120.00p 0
02/07/2010 116.50p 120.00p 116.50p 120.00p 0
01/07/2010 119.00p 119.00p 114.00p 118.00p 6724
30/06/2010 121.00p 121.00p 118.00p 118.00p 0
29/06/2010 121.00p 122.00p 118.10p 122.00p 600
28/06/2010 120.00p 122.00p 120.00p 122.00p 0
25/06/2010 120.00p 120.00p 120.00p 120.00p 0
24/06/2010 120.00p 120.00p 116.00p 120.00p 4000
23/06/2010 120.00p 120.00p 120.00p 120.00p 0
22/06/2010 120.00p 124.50p 120.00p 120.00p 39
21/06/2010 117.50p 124.50p 117.50p 120.00p 4000
18/06/2010 114.50p 118.00p 114.50p 118.00p 0
17/06/2010 114.50p 117.00p 112.00p 112.00p 27500
16/06/2010 114.50p 114.50p 112.00p 112.00p 5800
15/06/2010 114.50p 116.90p 112.00p 112.00p 4000
14/06/2010 114.50p 114.50p 112.00p 112.00p 602
11/06/2010 114.50p 116.90p 112.00p 112.00p 1500
10/06/2010 116.00p 116.00p 112.00p 112.00p 10000
09/06/2010 117.50p 117.50p 112.00p 112.00p 7127
08/06/2010 119.00p 119.00p 115.00p 115.00p 0
07/06/2010 119.00p 119.00p 115.80p 118.00p 1887
04/06/2010 120.00p 121.80p 115.80p 118.00p 5573
03/06/2010 117.50p 120.00p 115.10p 120.00p 3000
02/06/2010 116.50p 118.00p 113.00p 115.00p 27253
01/06/2010 118.00p 118.00p 114.00p 118.00p 5750
28/05/2010 118.00p 121.00p 118.00p 118.00p 811
27/05/2010 113.00p 118.00p 110.10p 118.00p 10750
26/05/2010 113.00p 117.90p 112.00p 113.00p 1500
25/05/2010 120.00p 120.00p 110.00p 110.00p 9325
24/05/2010 120.00p 120.00p 120.00p 120.00p 0
21/05/2010 120.00p 120.00p 120.00p 120.00p 13000
20/05/2010 125.00p 125.00p 120.00p 120.00p 17280
19/05/2010 125.00p 125.00p 125.00p 125.00p 10000
18/05/2010 130.00p 130.00p 125.00p 125.00p 2500
17/05/2010 117.00p 131.50p 117.00p 130.00p 15549
14/05/2010 111.00p 119.00p 110.00p 117.00p 6220
13/05/2010 113.50p 113.50p 107.00p 112.00p 288825
12/05/2010 111.00p 117.00p 111.00p 117.00p 16524
11/05/2010 110.00p 112.00p 109.00p 112.00p 40000
10/05/2010 97.50p 118.00p 86.00p 110.00p 59379

*Close Price adjusted for both dividends and splits