Bioquell (BQE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/07/2009 139.00p 140.00p 139.00p 140.00p 3507
21/07/2009 136.00p 140.00p 136.00p 140.00p 147500
20/07/2009 135.50p 137.00p 135.50p 137.00p 36000
17/07/2009 131.50p 137.00p 131.50p 137.00p 10724
16/07/2009 131.50p 132.00p 131.50p 132.00p 20
15/07/2009 129.00p 132.00p 129.00p 132.00p 17039
14/07/2009 129.00p 129.00p 129.00p 129.00p 0
13/07/2009 130.50p 130.50p 129.00p 129.00p 6435
10/07/2009 130.50p 132.00p 130.50p 132.00p 0
09/07/2009 130.50p 132.00p 130.50p 132.00p 5000
08/07/2009 130.50p 132.00p 130.50p 132.00p 12000
07/07/2009 130.50p 132.00p 130.50p 132.00p 0
06/07/2009 130.50p 132.00p 130.50p 132.00p 1000
03/07/2009 130.50p 132.00p 130.50p 132.00p 0
02/07/2009 130.50p 132.00p 130.50p 132.00p 0
01/07/2009 130.50p 132.00p 130.50p 132.00p 0
30/06/2009 130.50p 132.00p 130.50p 132.00p 2000
29/06/2009 130.50p 132.00p 130.50p 132.00p 5000
26/06/2009 130.50p 132.00p 130.50p 132.00p 0
25/06/2009 128.00p 132.00p 128.00p 132.00p 2730
24/06/2009 130.50p 130.50p 127.00p 127.00p 0
23/06/2009 130.50p 132.00p 130.50p 132.00p 0
22/06/2009 130.50p 132.00p 130.50p 132.00p 0
19/06/2009 130.50p 132.00p 130.50p 132.00p 0
18/06/2009 129.50p 132.00p 129.50p 132.00p 0
17/06/2009 132.00p 132.00p 129.50p 130.00p 0
16/06/2009 129.00p 135.00p 129.00p 135.00p 4173
15/06/2009 127.00p 129.00p 127.00p 129.00p 47645
12/06/2009 126.00p 127.00p 126.00p 126.50p 0
11/06/2009 129.50p 129.50p 124.50p 124.50p 3000
10/06/2009 130.50p 131.50p 129.50p 129.50p 4500
09/06/2009 132.50p 132.50p 129.50p 129.50p 0
08/06/2009 136.50p 136.50p 131.50p 131.50p 1000
05/06/2009 136.50p 136.50p 136.50p 136.50p 5364
04/06/2009 139.00p 139.00p 135.00p 136.50p 1000
03/06/2009 141.50p 141.50p 139.50p 139.50p 9500
02/06/2009 141.50p 141.50p 141.50p 141.50p 949
01/06/2009 140.50p 143.00p 140.50p 141.50p 4000
29/05/2009 136.00p 140.50p 136.00p 140.50p 30000
28/05/2009 135.50p 136.00p 134.50p 134.50p 7500
27/05/2009 131.50p 138.50p 131.50p 134.50p 53000
26/05/2009 131.50p 131.50p 131.50p 131.50p 0
22/05/2009 131.50p 131.50p 131.50p 131.50p 0
21/05/2009 130.50p 131.50p 130.50p 131.50p 0
20/05/2009 126.50p 130.50p 126.50p 130.50p 7537
19/05/2009 118.50p 126.50p 118.50p 126.50p 20057
18/05/2009 116.50p 118.50p 116.50p 118.50p 6500
15/05/2009 114.50p 116.50p 114.50p 116.50p 0
14/05/2009 114.50p 114.50p 113.50p 113.50p 5000
13/05/2009 122.50p 122.50p 113.50p 113.50p 0
12/05/2009 124.00p 124.00p 120.00p 120.00p 2756
11/05/2009 128.00p 128.00p 120.00p 120.00p 4500
08/05/2009 128.00p 128.00p 128.00p 128.00p 0
07/05/2009 124.00p 128.00p 124.00p 128.00p 1750
06/05/2009 125.50p 125.50p 122.00p 122.00p 0
05/05/2009 135.00p 135.00p 125.00p 125.00p 2650
01/05/2009 135.00p 135.00p 135.00p 135.00p 0
30/04/2009 137.50p 138.50p 135.00p 135.00p 7200
29/04/2009 114.00p 138.00p 114.00p 138.00p 12447
28/04/2009 114.00p 115.00p 114.00p 114.00p 3840
27/04/2009 114.00p 115.00p 114.00p 114.00p 0
24/04/2009 114.00p 115.00p 114.00p 114.00p 0
23/04/2009 114.00p 115.00p 114.00p 114.00p 0
22/04/2009 113.00p 115.00p 113.00p 115.00p 0
21/04/2009 113.00p 113.00p 113.00p 113.00p 0
20/04/2009 113.00p 113.00p 112.00p 113.00p 36862
17/04/2009 113.00p 113.00p 113.00p 113.00p 0
16/04/2009 113.00p 113.00p 113.00p 113.00p 13000
15/04/2009 113.00p 113.00p 113.00p 113.00p 0
14/04/2009 113.00p 113.00p 113.00p 113.00p 1000
09/04/2009 114.00p 114.00p 114.00p 114.00p 8500
08/04/2009 114.00p 114.00p 113.00p 114.00p 66151
07/04/2009 114.00p 114.00p 113.00p 114.00p 80278
06/04/2009 114.00p 114.00p 114.00p 114.00p 98989
03/04/2009 114.00p 114.00p 113.00p 114.00p 26500
02/04/2009 111.50p 114.00p 111.50p 114.00p 432
01/04/2009 114.00p 114.00p 111.50p 111.50p 36039
31/03/2009 114.00p 115.00p 114.00p 114.00p 10500
30/03/2009 114.00p 115.00p 114.00p 114.00p 0
27/03/2009 113.00p 114.00p 113.00p 114.00p 809500
26/03/2009 113.00p 115.00p 113.00p 113.00p 0
25/03/2009 113.00p 113.00p 111.00p 113.00p 6000
24/03/2009 111.00p 115.00p 111.00p 113.00p 42250
23/03/2009 111.00p 111.00p 103.00p 107.00p 0
20/03/2009 111.00p 111.00p 110.00p 110.50p 0
19/03/2009 112.00p 112.00p 110.50p 110.50p 4000
18/03/2009 112.00p 112.00p 111.00p 112.00p 0
17/03/2009 113.00p 113.00p 112.00p 112.00p 0
16/03/2009 111.50p 113.00p 111.00p 113.00p 0
13/03/2009 108.50p 111.50p 108.50p 111.00p 41000
12/03/2009 108.50p 108.50p 107.00p 108.50p 1091
11/03/2009 108.50p 110.00p 108.50p 108.50p 0
10/03/2009 108.50p 110.00p 108.50p 108.50p 0
09/03/2009 108.50p 110.00p 108.50p 108.50p 0
06/03/2009 108.50p 110.00p 108.50p 108.50p 3500
05/03/2009 108.50p 110.00p 108.50p 108.50p 0
04/03/2009 108.50p 110.00p 108.50p 108.50p 7000
03/03/2009 108.50p 110.00p 108.50p 108.50p 2218
02/03/2009 108.50p 110.00p 108.50p 108.50p 0
27/02/2009 110.00p 110.00p 108.50p 108.50p 5000
26/02/2009 110.00p 110.00p 110.00p 110.00p 103500
25/02/2009 110.00p 110.00p 110.00p 110.00p 0
24/02/2009 110.00p 110.00p 110.00p 110.00p 669
23/02/2009 110.00p 110.00p 110.00p 110.00p 0
20/02/2009 110.00p 110.00p 110.00p 110.00p 5059
19/02/2009 110.00p 110.00p 110.00p 110.00p 2500
18/02/2009 110.00p 110.00p 110.00p 110.00p 96428
17/02/2009 107.50p 110.00p 107.50p 110.00p 42600
16/02/2009 107.50p 107.50p 105.00p 107.50p 600400
13/02/2009 107.50p 107.50p 105.00p 107.50p 7500
12/02/2009 107.50p 110.00p 107.50p 107.50p 0
11/02/2009 111.50p 111.50p 105.00p 107.50p 1438
10/02/2009 114.00p 115.00p 110.00p 110.00p 16000
09/02/2009 111.00p 117.00p 111.00p 115.00p 22400
06/02/2009 110.00p 111.00p 110.00p 111.00p 3000
05/02/2009 106.50p 110.00p 106.50p 110.00p 0
04/02/2009 103.00p 106.00p 103.00p 105.50p 22832
03/02/2009 103.00p 105.00p 103.00p 103.00p 0
02/02/2009 103.00p 103.00p 101.50p 101.50p 0
30/01/2009 106.00p 106.00p 101.50p 101.50p 6000
29/01/2009 106.00p 110.00p 106.00p 110.00p 0
28/01/2009 102.00p 110.00p 102.00p 106.00p 4780
27/01/2009 102.00p 102.00p 102.00p 102.00p 0
26/01/2009 106.50p 106.50p 102.00p 102.00p 22254
23/01/2009 108.50p 108.50p 102.00p 106.50p 5000
22/01/2009 111.50p 112.00p 108.50p 108.50p 9250
21/01/2009 119.00p 119.00p 110.00p 111.00p 24200
20/01/2009 119.00p 120.00p 119.00p 120.00p 13236
19/01/2009 116.00p 120.00p 116.00p 120.00p 412
16/01/2009 113.50p 116.50p 113.50p 116.50p 15000
15/01/2009 111.50p 113.50p 111.50p 113.50p 7431
14/01/2009 122.50p 122.50p 112.50p 112.50p 11000
13/01/2009 122.50p 125.00p 122.50p 125.00p 2000
12/01/2009 112.50p 125.00p 112.50p 125.00p 26100
09/01/2009 107.50p 113.50p 107.50p 113.50p 9402
08/01/2009 107.50p 110.00p 107.50p 110.00p 15980
07/01/2009 106.50p 107.50p 105.00p 105.00p 4619
06/01/2009 106.50p 106.50p 103.00p 106.50p 1249
05/01/2009 107.50p 107.50p 103.00p 106.50p 51500
02/01/2009 107.00p 107.50p 105.00p 107.50p 5543
31/12/2008 107.00p 107.00p 107.00p 107.00p 13057
30/12/2008 107.00p 107.00p 105.00p 105.00p 11146
29/12/2008 107.00p 107.00p 105.00p 105.00p 500
24/12/2008 107.00p 107.00p 107.00p 107.00p 1834
23/12/2008 107.00p 107.00p 105.00p 105.00p 50647
22/12/2008 115.50p 115.50p 104.50p 106.00p 42543
19/12/2008 118.50p 119.50p 113.50p 118.50p 800
18/12/2008 118.50p 120.00p 118.50p 118.50p 0
17/12/2008 118.50p 120.00p 118.50p 118.50p 3600
16/12/2008 118.50p 118.50p 117.00p 118.50p 902
15/12/2008 118.50p 118.50p 117.00p 118.50p 7000
12/12/2008 118.50p 120.00p 118.50p 118.50p 0
11/12/2008 118.50p 118.50p 117.00p 118.50p 1938
10/12/2008 118.50p 118.50p 117.00p 118.50p 2126
09/12/2008 118.50p 120.00p 117.00p 118.50p 250
08/12/2008 118.50p 120.00p 118.50p 118.50p 4311
05/12/2008 118.50p 120.00p 118.50p 118.50p 16
04/12/2008 118.50p 120.00p 118.50p 118.50p 705
03/12/2008 118.50p 120.00p 118.50p 118.50p 1786
02/12/2008 118.50p 120.00p 117.00p 118.50p 10000
01/12/2008 118.50p 120.00p 118.50p 118.50p 2000
28/11/2008 118.50p 120.00p 118.50p 118.50p 23850
27/11/2008 119.00p 120.00p 118.50p 118.50p 3850
26/11/2008 119.00p 120.00p 119.00p 120.00p 80
25/11/2008 118.00p 120.00p 118.00p 120.00p 7485
24/11/2008 122.50p 122.50p 116.50p 118.00p 4193
21/11/2008 124.50p 124.50p 120.00p 122.50p 1000
20/11/2008 124.50p 127.00p 124.50p 126.00p 7500
19/11/2008 124.50p 126.00p 124.50p 126.00p 2509
18/11/2008 122.00p 126.00p 122.00p 126.00p 379277
17/11/2008 135.00p 135.00p 117.00p 122.00p 29538
14/11/2008 140.00p 140.00p 135.00p 135.00p 6200
13/11/2008 140.00p 140.00p 140.00p 140.00p 750
12/11/2008 140.00p 140.00p 140.00p 140.00p 3124
11/11/2008 144.00p 144.00p 140.00p 140.00p 1465
10/11/2008 145.00p 146.00p 143.00p 144.00p 5000
07/11/2008 149.00p 149.00p 144.00p 144.00p 0
06/11/2008 149.00p 150.00p 149.00p 149.50p 4000
05/11/2008 148.00p 150.00p 146.00p 149.50p 200408
04/11/2008 133.00p 150.00p 133.00p 148.00p 13894
03/11/2008 134.00p 134.00p 133.00p 133.00p 14241
31/10/2008 131.50p 135.00p 131.50p 134.00p 5000
30/10/2008 131.50p 131.50p 130.00p 131.50p 274
29/10/2008 132.50p 133.00p 131.50p 131.50p 7571
28/10/2008 132.50p 133.50p 132.50p 133.00p 6748
27/10/2008 137.00p 137.00p 132.00p 132.00p 3955
24/10/2008 139.50p 139.50p 137.00p 137.00p 2000
23/10/2008 141.50p 141.50p 139.50p 139.50p 2600
22/10/2008 141.50p 141.50p 140.00p 141.50p 0
21/10/2008 145.00p 145.00p 140.00p 141.50p 5537
20/10/2008 145.00p 145.00p 145.00p 145.00p 13349
17/10/2008 146.50p 146.50p 145.00p 145.00p 11892
16/10/2008 148.00p 148.00p 145.00p 145.00p 6049
15/10/2008 148.00p 148.00p 148.00p 148.00p 8070
14/10/2008 142.00p 148.00p 142.00p 148.00p 20954
13/10/2008 130.00p 145.50p 130.00p 142.00p 22052
10/10/2008 145.00p 145.00p 128.00p 129.00p 14268
09/10/2008 161.50p 161.50p 149.00p 149.00p 13200
08/10/2008 168.00p 168.00p 160.00p 161.50p 11791
07/10/2008 174.50p 174.50p 167.00p 168.00p 2626

*Close Price adjusted for both dividends and splits