Bioquell (BQE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/05/2010 135.00p 135.00p 130.00p 133.00p 3549
06/05/2010 127.50p 135.00p 127.50p 135.00p 16900
05/05/2010 139.00p 140.00p 125.00p 125.00p 6438
04/05/2010 139.00p 140.25p 135.00p 138.00p 9227
30/04/2010 144.00p 144.75p 125.50p 138.00p 54577
29/04/2010 142.50p 149.50p 140.00p 143.00p 1794
28/04/2010 154.00p 154.00p 140.00p 140.00p 5107
27/04/2010 155.00p 155.00p 150.00p 153.00p 3322
26/04/2010 156.50p 160.00p 150.00p 155.00p 3900
23/04/2010 155.00p 159.50p 150.00p 158.00p 4989
22/04/2010 155.00p 155.00p 155.00p 155.00p 0
21/04/2010 160.00p 160.00p 155.00p 155.00p 0
20/04/2010 160.00p 160.00p 160.00p 160.00p 0
19/04/2010 160.00p 160.00p 160.00p 160.00p 0
16/04/2010 160.00p 161.00p 160.00p 160.00p 5600
15/04/2010 160.00p 160.00p 160.00p 160.00p 0
14/04/2010 157.50p 160.00p 156.00p 160.00p 12950
13/04/2010 167.00p 167.00p 155.00p 155.00p 9250
12/04/2010 167.00p 167.00p 165.00p 167.00p 5000
09/04/2010 167.00p 170.00p 162.00p 167.00p 33000
08/04/2010 167.00p 170.00p 167.00p 167.00p 1000
07/04/2010 167.00p 167.00p 162.00p 167.00p 26292
06/04/2010 167.00p 167.00p 167.00p 167.00p 0
01/04/2010 167.00p 170.00p 163.50p 167.00p 11164
31/03/2010 166.00p 170.00p 162.00p 167.00p 36414
30/03/2010 167.00p 175.00p 164.50p 165.00p 28877
29/03/2010 157.50p 174.50p 157.50p 167.00p 134740
26/03/2010 157.50p 158.75p 152.00p 155.00p 12735
25/03/2010 156.00p 160.00p 154.00p 160.00p 2587
24/03/2010 160.00p 161.50p 156.00p 157.00p 4280
23/03/2010 158.50p 165.00p 157.00p 160.00p 15300
22/03/2010 165.00p 165.00p 155.00p 157.00p 34665
19/03/2010 160.00p 167.50p 160.00p 167.00p 21098
18/03/2010 155.00p 164.00p 152.50p 162.00p 32361
17/03/2010 145.00p 160.00p 140.00p 155.00p 38769
16/03/2010 147.50p 149.00p 142.00p 145.00p 14062
15/03/2010 155.00p 160.00p 155.00p 155.00p 148316
12/03/2010 153.50p 159.50p 153.50p 155.00p 11500
11/03/2010 152.50p 153.50p 150.00p 152.00p 2400
10/03/2010 154.00p 154.00p 148.00p 150.00p 119240
09/03/2010 152.50p 157.20p 150.00p 153.00p 11000
08/03/2010 155.00p 158.50p 150.00p 150.00p 500
05/03/2010 155.00p 155.00p 155.00p 155.00p 0
04/03/2010 156.50p 156.50p 153.00p 155.00p 2896
03/03/2010 158.00p 158.00p 153.50p 155.00p 2400
02/03/2010 158.00p 158.00p 153.00p 158.00p 17000
01/03/2010 158.00p 162.00p 158.00p 158.00p 821
26/02/2010 158.00p 158.00p 158.00p 158.00p 0
25/02/2010 158.00p 158.00p 158.00p 158.00p 0
24/02/2010 155.00p 159.00p 153.00p 158.00p 4652
23/02/2010 155.00p 159.00p 155.00p 155.00p 4360
22/02/2010 155.00p 155.00p 155.00p 155.00p 0
19/02/2010 155.00p 159.50p 147.00p 155.00p 16150
18/02/2010 156.00p 156.00p 152.40p 155.00p 1000
17/02/2010 155.00p 156.00p 152.30p 155.00p 500
16/02/2010 155.00p 155.00p 153.00p 153.00p 0
15/02/2010 155.00p 157.00p 152.00p 153.00p 1350
12/02/2010 157.00p 157.00p 153.00p 153.00p 0
11/02/2010 157.00p 157.00p 157.00p 157.00p 0
10/02/2010 157.00p 157.00p 157.00p 157.00p 0
09/02/2010 150.00p 160.00p 150.00p 157.00p 4500
08/02/2010 150.00p 150.00p 150.00p 150.00p 0
05/02/2010 152.50p 154.00p 145.50p 150.00p 25028
04/02/2010 165.00p 165.00p 150.00p 150.00p 3370
03/02/2010 165.00p 170.00p 165.00p 165.00p 50000
02/02/2010 165.00p 165.00p 165.00p 165.00p 0
01/02/2010 165.00p 165.00p 165.00p 165.00p 0
29/01/2010 165.00p 165.00p 165.00p 165.00p 0
28/01/2010 162.50p 165.00p 162.50p 165.00p 0
27/01/2010 165.00p 169.00p 160.00p 160.00p 4437
26/01/2010 165.00p 165.00p 160.00p 165.00p 17500
25/01/2010 165.00p 169.50p 165.00p 165.00p 749
22/01/2010 170.00p 174.50p 162.50p 165.00p 7920
21/01/2010 170.00p 170.00p 166.50p 170.00p 11200
20/01/2010 170.00p 175.00p 170.00p 170.00p 6742
19/01/2010 177.00p 177.00p 166.50p 170.00p 5912
18/01/2010 177.00p 177.00p 173.00p 177.00p 1152
15/01/2010 180.00p 182.40p 176.00p 177.00p 3900
14/01/2010 180.00p 182.50p 175.00p 180.00p 14801
13/01/2010 175.00p 185.00p 175.00p 180.00p 9779
12/01/2010 177.00p 181.00p 170.00p 180.00p 23669
11/01/2010 173.00p 181.44p 173.00p 177.00p 21205
08/01/2010 170.00p 174.50p 170.00p 173.00p 23336
07/01/2010 170.00p 175.00p 168.00p 170.00p 7450
06/01/2010 171.50p 175.00p 170.00p 170.00p 200
05/01/2010 168.50p 175.00p 166.00p 173.00p 2848
04/01/2010 165.00p 170.00p 163.00p 167.00p 5000
31/12/2009 165.00p 165.00p 165.00p 165.00p 0
30/12/2009 160.00p 174.00p 160.00p 165.00p 3551
29/12/2009 153.00p 165.00p 153.00p 160.00p 26181
24/12/2009 153.00p 153.00p 153.00p 153.00p 0
23/12/2009 153.00p 158.00p 153.00p 153.00p 86
22/12/2009 153.00p 158.00p 153.00p 153.00p 13
21/12/2009 153.00p 157.50p 153.00p 153.00p 13150
18/12/2009 153.00p 158.00p 153.00p 153.00p 40000
17/12/2009 153.00p 158.00p 153.00p 153.00p 2800
16/12/2009 153.00p 157.00p 153.00p 153.00p 650
15/12/2009 153.00p 153.00p 153.00p 153.00p 0
14/12/2009 155.00p 159.00p 148.00p 153.00p 11125
11/12/2009 155.00p 159.00p 155.00p 155.00p 2386
10/12/2009 154.00p 159.50p 154.00p 155.00p 8000
09/12/2009 156.00p 159.00p 153.00p 153.00p 2425
08/12/2009 155.00p 161.50p 155.00p 155.00p 16062
07/12/2009 155.00p 159.50p 155.00p 155.00p 4051
04/12/2009 155.00p 160.00p 155.00p 155.00p 3337
03/12/2009 152.50p 162.00p 149.00p 155.00p 53100
02/12/2009 154.00p 155.00p 150.00p 150.00p 13250
01/12/2009 155.00p 155.00p 153.00p 153.00p 0
30/11/2009 150.00p 165.00p 150.00p 155.00p 26714
27/11/2009 142.50p 146.10p 142.50p 143.00p 6000
26/11/2009 142.50p 147.00p 142.50p 143.00p 29000
25/11/2009 140.00p 150.00p 140.00p 143.00p 22890
24/11/2009 141.00p 142.00p 138.50p 140.00p 100000
23/11/2009 141.00p 142.00p 141.00p 142.00p 0
20/11/2009 141.00p 142.00p 141.00p 142.00p 0
19/11/2009 146.00p 146.00p 133.50p 142.00p 15300
18/11/2009 146.00p 146.00p 143.00p 145.00p 6500
17/11/2009 150.00p 150.00p 145.00p 145.00p 0
16/11/2009 150.00p 150.00p 150.00p 150.00p 0
13/11/2009 150.00p 155.00p 147.00p 150.00p 19479
12/11/2009 150.00p 152.00p 150.00p 150.00p 150000
11/11/2009 150.00p 154.00p 150.00p 150.00p 649
10/11/2009 150.00p 150.00p 150.00p 150.00p 0
09/11/2009 152.50p 155.00p 149.00p 150.00p 6053
06/11/2009 150.00p 155.00p 150.00p 155.00p 9150
05/11/2009 143.50p 154.00p 145.95p 150.00p 37604
04/11/2009 143.50p 143.50p 142.00p 142.00p 0
03/11/2009 145.00p 145.00p 142.00p 142.00p 2000
02/11/2009 141.00p 145.00p 141.00p 145.00p 0
30/10/2009 150.00p 150.00p 137.00p 137.00p 7894
29/10/2009 152.50p 154.23p 148.00p 150.00p 49934
28/10/2009 155.00p 155.00p 150.00p 150.00p 0
27/10/2009 153.50p 160.00p 150.00p 155.00p 3500
26/10/2009 156.50p 156.50p 152.00p 152.00p 793154
23/10/2009 155.00p 158.00p 155.00p 158.00p 23562
22/10/2009 155.00p 159.90p 150.00p 155.00p 200
21/10/2009 155.00p 155.00p 152.50p 155.00p 0
20/10/2009 156.50p 159.90p 155.00p 155.00p 2000
19/10/2009 155.00p 158.00p 155.00p 158.00p 24106
16/10/2009 150.00p 163.00p 154.80p 155.00p 309416
15/10/2009 145.00p 150.00p 145.00p 150.00p 0
14/10/2009 142.50p 145.00p 142.50p 145.00p 0
13/10/2009 145.00p 145.00p 140.00p 140.00p 10062
12/10/2009 145.00p 148.50p 145.00p 145.00p 400
09/10/2009 145.00p 145.00p 140.00p 145.00p 6850
08/10/2009 145.00p 145.00p 140.00p 145.00p 6255
07/10/2009 145.00p 142.58p 141.00p 145.00p 12000
06/10/2009 145.00p 149.00p 140.00p 145.00p 5618
05/10/2009 145.00p 145.00p 141.00p 145.00p 1150
02/10/2009 143.50p 143.50p 142.00p 142.00p 0
01/10/2009 142.00p 142.00p 140.00p 142.00p 6250
30/09/2009 145.00p 145.00p 142.00p 142.00p 1902
29/09/2009 145.00p 145.00p 145.00p 145.00p 0
28/09/2009 145.00p 145.00p 138.00p 145.00p 500
25/09/2009 143.00p 148.00p 143.00p 148.00p 52324
24/09/2009 143.00p 143.00p 139.00p 143.00p 10450
23/09/2009 143.00p 143.00p 139.00p 143.00p 2000
22/09/2009 143.00p 147.00p 143.00p 143.00p 380
21/09/2009 143.00p 143.00p 142.00p 143.00p 11696
18/09/2009 143.00p 143.00p 143.00p 143.00p 0
17/09/2009 143.00p 147.00p 139.00p 143.00p 166120
16/09/2009 143.00p 146.50p 143.00p 143.00p 450
15/09/2009 145.00p 143.00p 139.00p 143.00p 4000
14/09/2009 145.00p 140.00p 140.00p 145.00p 5000
11/09/2009 145.00p 145.00p 141.00p 145.00p 1361
10/09/2009 145.00p 150.00p 145.00p 145.00p 20000
09/09/2009 145.00p 150.00p 145.00p 145.00p 2000
08/09/2009 145.00p 145.00p 145.00p 145.00p 0
07/09/2009 145.00p 149.00p 145.00p 145.00p 500
04/09/2009 145.00p 149.00p 145.00p 145.00p 165
03/09/2009 145.00p 145.00p 145.00p 145.00p 4000
02/09/2009 145.00p 145.00p 141.00p 145.00p 349
01/09/2009 145.00p 149.00p 145.00p 145.00p 349
28/08/2009 145.00p 149.00p 149.00p 145.00p 527
27/08/2009 145.00p 145.00p 145.00p 145.00p 0
26/08/2009 145.00p 145.00p 141.00p 145.00p 2500
25/08/2009 145.00p 145.00p 140.00p 145.00p 9000
24/08/2009 145.00p 142.00p 142.00p 145.00p 2500
21/08/2009 149.00p 150.00p 143.00p 145.00p 73935
20/08/2009 141.50p 147.00p 141.50p 147.00p 14663
19/08/2009 143.00p 143.00p 141.50p 143.00p 24960
18/08/2009 134.00p 145.00p 137.20p 142.00p 7713
17/08/2009 133.00p 133.00p 133.00p 133.00p 2000
14/08/2009 133.00p 133.00p 133.00p 133.00p 14400
13/08/2009 133.00p 133.00p 133.00p 133.00p 0
12/08/2009 134.00p 134.00p 133.00p 133.00p 4000
11/08/2009 134.00p 134.00p 133.00p 133.00p 0
10/08/2009 134.00p 134.00p 133.00p 133.00p 3000
07/08/2009 134.00p 134.00p 133.00p 133.00p 67000
06/08/2009 138.00p 138.00p 133.00p 133.00p 1000
05/08/2009 140.50p 140.50p 138.00p 138.00p 7000
04/08/2009 140.50p 143.00p 140.50p 143.00p 4000
03/08/2009 140.50p 143.00p 140.50p 143.00p 0
31/07/2009 140.50p 143.00p 140.50p 143.00p 2700
30/07/2009 140.50p 143.00p 140.50p 143.00p 0
29/07/2009 140.50p 143.00p 140.50p 143.00p 0
28/07/2009 140.50p 143.00p 140.50p 143.00p 16364
27/07/2009 140.50p 143.00p 140.50p 143.00p 8910
24/07/2009 139.00p 143.00p 139.00p 143.00p 16000
23/07/2009 139.00p 140.00p 138.00p 140.00p 1700

*Close Price adjusted for both dividends and splits