Bioquell (BQE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/10/2008 174.50p 177.00p 174.50p 174.50p 125823
03/10/2008 171.00p 177.00p 171.00p 174.50p 34484
02/10/2008 171.00p 172.00p 171.00p 171.00p 0
01/10/2008 171.00p 172.00p 171.00p 171.00p 110153
30/09/2008 170.00p 172.00p 170.00p 171.00p 29050
29/09/2008 169.50p 171.00p 168.50p 170.00p 11711
26/09/2008 169.50p 169.50p 167.00p 168.50p 90581
25/09/2008 171.00p 171.00p 168.50p 168.50p 7616
24/09/2008 172.50p 172.50p 170.00p 170.00p 34768
23/09/2008 172.50p 175.00p 172.50p 172.50p 11579
22/09/2008 172.50p 175.00p 172.50p 172.50p 13401
19/09/2008 170.00p 175.00p 170.00p 172.50p 10067
18/09/2008 170.00p 170.00p 170.00p 170.00p 765
17/09/2008 170.00p 170.00p 170.00p 170.00p 4176
16/09/2008 170.00p 170.00p 170.00p 170.00p 7542
15/09/2008 171.00p 171.00p 170.00p 170.00p 14214
12/09/2008 171.00p 172.00p 171.00p 171.00p 630
11/09/2008 169.50p 171.00p 169.50p 171.00p 9000
10/09/2008 175.00p 175.00p 166.00p 169.50p 14744
09/09/2008 177.50p 177.50p 174.00p 174.00p 7262
08/09/2008 175.00p 180.00p 175.00p 180.00p 0
05/09/2008 170.00p 175.00p 170.00p 175.00p 70660
04/09/2008 171.00p 171.50p 170.00p 170.00p 15000
03/09/2008 166.00p 171.00p 166.00p 170.00p 26900
02/09/2008 159.00p 166.00p 159.00p 165.00p 9500
01/09/2008 161.00p 162.00p 161.00p 161.00p 7500
29/08/2008 170.50p 170.50p 160.00p 160.00p 29740
28/08/2008 176.00p 176.00p 169.00p 170.50p 6000
27/08/2008 183.00p 183.00p 176.00p 176.00p 11933
26/08/2008 185.00p 185.00p 182.00p 182.50p 16400
22/08/2008 189.00p 189.00p 183.00p 183.00p 33490
21/08/2008 177.50p 189.00p 177.50p 189.00p 26395
20/08/2008 171.50p 180.00p 171.50p 177.50p 10373
19/08/2008 171.50p 173.00p 171.50p 171.50p 2000
18/08/2008 164.00p 171.50p 164.00p 171.50p 15500
15/08/2008 162.00p 164.00p 162.00p 164.00p 13102
14/08/2008 162.00p 163.00p 162.00p 162.50p 12430
13/08/2008 159.00p 162.50p 159.00p 162.50p 6000
12/08/2008 156.50p 159.00p 156.50p 158.00p 6850
11/08/2008 155.00p 156.50p 155.00p 156.50p 5433
08/08/2008 158.50p 158.50p 152.50p 155.00p 4332
07/08/2008 159.00p 159.00p 154.00p 158.50p 2403
06/08/2008 159.00p 163.00p 159.00p 159.00p 1250
05/08/2008 161.50p 163.00p 159.00p 159.00p 1000
04/08/2008 163.00p 163.00p 161.50p 161.50p 0
01/08/2008 163.00p 163.00p 163.00p 163.00p 5000
31/07/2008 167.50p 167.50p 163.00p 163.00p 625
30/07/2008 167.50p 170.00p 167.50p 170.00p 18768
29/07/2008 167.50p 170.00p 167.50p 167.50p 0
28/07/2008 170.00p 170.00p 170.00p 170.00p 0
25/07/2008 171.00p 171.00p 170.00p 170.00p 9485
24/07/2008 169.50p 170.00p 169.50p 170.00p 8000
23/07/2008 169.50p 170.00p 169.50p 170.00p 700
22/07/2008 169.50p 170.00p 169.50p 170.00p 0
21/07/2008 165.00p 170.00p 165.00p 170.00p 46250
18/07/2008 163.50p 165.00p 163.50p 165.00p 5000
17/07/2008 159.50p 160.50p 159.50p 160.50p 10500
16/07/2008 159.00p 160.00p 159.00p 160.00p 10516
15/07/2008 163.00p 163.00p 158.00p 159.00p 4500
14/07/2008 163.00p 163.00p 162.00p 163.00p 0
11/07/2008 164.00p 164.00p 163.00p 163.00p 1827
10/07/2008 167.00p 167.00p 164.00p 164.50p 26500
09/07/2008 144.50p 170.00p 143.50p 166.00p 2398269
08/07/2008 144.50p 145.50p 144.50p 144.50p 5500
07/07/2008 144.50p 145.50p 143.50p 144.50p 9860
04/07/2008 136.50p 146.00p 136.50p 144.50p 76239
03/07/2008 138.50p 138.50p 133.50p 136.50p 34500
02/07/2008 148.50p 148.50p 138.50p 141.00p 14440
01/07/2008 149.50p 149.50p 148.50p 148.50p 47364
30/06/2008 147.50p 149.50p 146.50p 148.50p 55766
27/06/2008 161.50p 161.50p 147.50p 147.50p 18602
26/06/2008 161.50p 161.50p 161.50p 161.50p 26400
25/06/2008 161.50p 162.00p 161.50p 161.50p 800
24/06/2008 162.50p 162.50p 161.50p 161.50p 2500
23/06/2008 165.00p 165.00p 161.50p 161.50p 4503
20/06/2008 165.50p 165.50p 165.00p 165.00p 15075
19/06/2008 164.50p 166.50p 164.50p 165.50p 503
18/06/2008 164.50p 164.50p 164.00p 164.50p 3816
17/06/2008 164.50p 164.50p 164.00p 164.50p 8000
16/06/2008 163.50p 164.50p 163.50p 164.50p 5000
13/06/2008 163.50p 164.00p 163.50p 163.50p 4000
12/06/2008 162.50p 163.50p 161.50p 163.50p 43200
11/06/2008 174.00p 174.00p 162.50p 162.50p 5652
10/06/2008 176.00p 176.00p 173.50p 174.00p 4500
09/06/2008 176.00p 178.00p 176.00p 176.00p 0
06/06/2008 176.00p 178.00p 176.00p 176.00p 2500
05/06/2008 176.00p 178.00p 176.00p 176.00p 0
04/06/2008 178.00p 178.50p 176.00p 176.00p 6000
03/06/2008 186.50p 186.50p 178.00p 178.50p 14276
02/06/2008 186.50p 186.50p 186.50p 186.50p 526
30/05/2008 186.50p 186.50p 186.00p 186.50p 80000
29/05/2008 184.50p 186.50p 184.50p 186.50p 27350
28/05/2008 174.50p 184.50p 174.50p 184.50p 63947
27/05/2008 169.50p 174.50p 169.50p 174.50p 37014
23/05/2008 169.00p 169.50p 169.00p 169.50p 31213
22/05/2008 169.00p 169.00p 168.50p 169.00p 0
21/05/2008 169.00p 169.00p 168.50p 168.50p 17500
20/05/2008 169.00p 169.00p 168.50p 168.50p 15000
19/05/2008 168.50p 169.00p 168.50p 168.50p 3000
16/05/2008 168.50p 168.50p 168.50p 168.50p 0
15/05/2008 168.50p 169.00p 168.50p 168.50p 6250
14/05/2008 167.50p 168.50p 167.50p 168.50p 12000
13/05/2008 163.50p 167.50p 163.50p 167.50p 43000
12/05/2008 162.00p 166.00p 162.00p 165.50p 55058
09/05/2008 162.00p 162.00p 161.50p 162.00p 8000
08/05/2008 162.00p 163.00p 162.00p 162.00p 10000
07/05/2008 162.00p 162.00p 161.50p 162.00p 19295
06/05/2008 162.00p 163.00p 162.00p 162.00p 15828
02/05/2008 162.00p 163.00p 162.00p 162.00p 0
01/05/2008 162.00p 162.00p 161.50p 162.00p 2700
30/04/2008 162.00p 163.00p 162.00p 162.00p 30604
29/04/2008 162.00p 162.00p 159.50p 162.00p 17000
28/04/2008 162.00p 162.00p 161.50p 162.00p 0
25/04/2008 162.00p 162.00p 161.50p 162.00p 0
24/04/2008 162.00p 162.00p 161.50p 162.00p 2500
23/04/2008 162.00p 163.00p 162.00p 162.00p 5000
22/04/2008 162.00p 162.00p 161.50p 162.00p 18848
21/04/2008 163.50p 163.50p 162.00p 162.00p 5000
18/04/2008 167.50p 167.50p 165.00p 165.00p 7900
17/04/2008 167.50p 167.50p 166.50p 167.50p 10000
16/04/2008 167.50p 167.50p 166.50p 167.50p 0
15/04/2008 166.50p 169.00p 166.00p 166.00p 39834
14/04/2008 178.00p 178.00p 157.00p 166.50p 21534
11/04/2008 177.50p 179.00p 177.50p 178.00p 20500
10/04/2008 178.00p 179.00p 177.50p 177.50p 0
09/04/2008 175.50p 179.00p 175.50p 178.00p 33201
08/04/2008 175.50p 175.50p 173.00p 175.50p 21698
07/04/2008 173.00p 175.50p 173.00p 175.00p 112619
04/04/2008 179.00p 179.00p 172.00p 173.50p 4795
03/04/2008 183.50p 183.50p 179.00p 179.00p 21507
02/04/2008 188.00p 189.00p 183.50p 183.50p 11000
01/04/2008 192.00p 192.00p 186.50p 187.00p 6761
31/03/2008 193.50p 193.50p 190.00p 192.00p 877
28/03/2008 193.50p 193.50p 193.50p 193.50p 2509
27/03/2008 193.50p 193.50p 193.50p 193.50p 16190
26/03/2008 198.50p 198.50p 193.50p 193.50p 9935
25/03/2008 198.50p 198.50p 197.50p 198.50p 13445
20/03/2008 197.50p 198.50p 196.50p 197.50p 172363
19/03/2008 200.00p 200.00p 196.50p 197.50p 28000
18/03/2008 200.00p 200.00p 198.50p 198.50p 16000
17/03/2008 200.00p 201.50p 198.50p 200.00p 33000
14/03/2008 200.50p 200.50p 198.50p 198.50p 1000
13/03/2008 200.50p 201.50p 200.50p 201.50p 32500
12/03/2008 200.50p 201.50p 200.50p 201.50p 1469
11/03/2008 202.00p 202.50p 200.50p 201.50p 34040
10/03/2008 201.50p 206.50p 200.50p 202.00p 13500
07/03/2008 197.50p 201.50p 197.50p 197.50p 0
06/03/2008 200.50p 201.50p 200.50p 200.50p 3250
05/03/2008 200.50p 200.50p 199.50p 200.50p 5440
04/03/2008 200.50p 201.50p 200.50p 200.50p 12000
03/03/2008 198.00p 200.50p 197.00p 200.50p 14970
29/02/2008 204.50p 204.50p 200.00p 200.00p 24000
28/02/2008 204.50p 204.50p 204.50p 204.50p 18000
27/02/2008 205.00p 205.50p 204.50p 204.50p 9500
26/02/2008 204.00p 205.00p 204.00p 205.00p 17084
25/02/2008 202.50p 204.00p 202.50p 204.00p 14415
22/02/2008 202.50p 203.50p 202.50p 202.50p 0
21/02/2008 202.50p 203.50p 202.50p 202.50p 0
20/02/2008 201.50p 203.50p 201.50p 202.50p 20576
19/02/2008 201.50p 201.50p 201.50p 201.50p 6250
18/02/2008 190.50p 201.50p 190.50p 201.50p 17216
15/02/2008 191.50p 191.50p 189.50p 189.50p 0
14/02/2008 191.50p 191.50p 189.50p 189.50p 32717
13/02/2008 191.50p 193.50p 191.50p 191.50p 10000
12/02/2008 190.00p 193.50p 190.00p 191.50p 6800
11/02/2008 192.50p 192.50p 190.00p 190.00p 10000
08/02/2008 190.00p 192.50p 190.00p 192.50p 25400
07/02/2008 190.00p 191.50p 190.00p 190.50p 103000
06/02/2008 192.00p 192.00p 189.50p 190.00p 14730
05/02/2008 192.50p 192.50p 191.50p 192.50p 0
04/02/2008 192.50p 193.50p 191.50p 192.50p 29867
01/02/2008 188.50p 193.50p 188.50p 192.50p 0
31/01/2008 196.50p 196.50p 188.50p 190.00p 23972
30/01/2008 199.50p 199.50p 194.00p 196.50p 12963
29/01/2008 199.50p 199.50p 197.50p 199.50p 2500
28/01/2008 201.00p 201.50p 199.50p 199.50p 2500
25/01/2008 197.00p 201.50p 197.00p 201.50p 21620
24/01/2008 195.00p 198.50p 195.00p 197.00p 0
23/01/2008 195.00p 198.00p 194.50p 194.50p 3000
22/01/2008 196.50p 197.50p 192.00p 197.50p 13987
21/01/2008 211.50p 211.50p 196.50p 196.50p 11433
18/01/2008 217.50p 218.50p 206.50p 211.50p 19500
17/01/2008 217.50p 218.50p 217.50p 218.00p 2650
16/01/2008 217.50p 218.00p 217.50p 218.00p 6500
15/01/2008 217.50p 218.50p 217.50p 218.00p 900
14/01/2008 215.50p 218.50p 215.50p 218.00p 18631
11/01/2008 216.00p 216.00p 215.50p 215.50p 7677
10/01/2008 216.00p 216.50p 216.00p 216.00p 1000
09/01/2008 219.00p 219.00p 215.50p 216.00p 14896
08/01/2008 230.50p 230.50p 219.00p 219.50p 17472
07/01/2008 203.50p 230.50p 203.50p 230.50p 78227
04/01/2008 197.50p 209.50p 197.50p 203.50p 39760
03/01/2008 195.50p 197.50p 195.50p 197.00p 4669
02/01/2008 195.50p 195.50p 193.50p 193.50p 2000
31/12/2007 195.50p 197.50p 195.50p 195.50p 26
28/12/2007 195.50p 197.50p 195.50p 197.50p 4000
27/12/2007 195.50p 197.50p 195.50p 195.50p 900
24/12/2007 195.50p 197.50p 195.50p 195.50p 7755
21/12/2007 194.50p 195.50p 193.50p 195.50p 19000
20/12/2007 200.50p 200.50p 194.50p 194.50p 18500

*Close Price adjusted for both dividends and splits