Bioquell (BQE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/12/2007 203.50p 203.50p 199.50p 199.50p 8487
18/12/2007 204.00p 204.50p 203.50p 203.50p 4500
17/12/2007 209.00p 209.00p 203.50p 204.00p 30000
14/12/2007 209.50p 209.50p 209.50p 209.50p 5000
13/12/2007 221.00p 221.00p 209.50p 209.50p 23500
12/12/2007 227.00p 227.00p 214.50p 220.50p 35950
11/12/2007 204.50p 228.00p 204.50p 227.50p 25255
10/12/2007 195.00p 202.50p 195.00p 202.50p 14500
07/12/2007 186.50p 195.00p 186.50p 194.50p 76600
06/12/2007 184.50p 186.50p 184.50p 186.50p 15400
05/12/2007 186.50p 187.50p 182.50p 182.50p 41427
04/12/2007 196.00p 196.00p 186.50p 186.50p 7365
03/12/2007 198.50p 198.50p 196.00p 196.50p 12697
30/11/2007 195.50p 200.50p 195.50p 198.50p 32245
29/11/2007 194.50p 194.50p 194.50p 194.50p 12500
28/11/2007 194.00p 194.50p 194.00p 194.50p 13559
27/11/2007 197.50p 197.50p 193.50p 194.50p 18309
26/11/2007 211.00p 211.00p 197.50p 198.50p 32957
23/11/2007 213.50p 213.50p 210.50p 212.50p 15322
22/11/2007 215.00p 215.00p 213.50p 213.50p 9050
21/11/2007 215.00p 215.00p 213.50p 215.00p 15597
20/11/2007 227.50p 227.50p 212.00p 215.00p 56194
19/11/2007 227.50p 227.50p 227.50p 227.50p 5581
16/11/2007 228.50p 228.50p 227.50p 227.50p 7730
15/11/2007 231.50p 231.50p 227.50p 228.50p 8675
14/11/2007 231.00p 231.50p 231.00p 231.50p 17955
13/11/2007 230.00p 230.00p 229.50p 230.00p 2719
12/11/2007 228.50p 230.00p 228.50p 230.00p 6560
09/11/2007 228.50p 229.50p 228.50p 228.50p 9460
08/11/2007 235.50p 235.50p 227.50p 228.50p 23310
07/11/2007 226.00p 236.50p 225.00p 235.50p 70535
06/11/2007 239.50p 239.50p 227.50p 227.50p 12688
05/11/2007 243.00p 243.00p 239.50p 239.50p 20090
02/11/2007 243.00p 243.00p 241.50p 243.00p 8162
01/11/2007 243.50p 243.50p 242.50p 243.50p 23668
31/10/2007 244.00p 244.50p 243.50p 243.50p 111610
30/10/2007 252.00p 252.00p 243.50p 244.00p 86432
29/10/2007 228.50p 257.00p 228.50p 252.00p 303960
26/10/2007 196.50p 222.50p 196.50p 222.50p 70112
25/10/2007 196.50p 196.50p 195.50p 196.50p 17044
24/10/2007 195.00p 196.50p 195.00p 196.50p 58779
23/10/2007 194.00p 194.00p 192.50p 194.00p 20000
22/10/2007 194.00p 194.00p 194.00p 194.00p 0
19/10/2007 195.00p 195.00p 194.00p 194.00p 1755
18/10/2007 195.00p 195.00p 194.50p 195.00p 50500
17/10/2007 196.00p 196.00p 195.00p 195.00p 7000
16/10/2007 197.50p 197.50p 195.50p 196.00p 5000
15/10/2007 197.50p 197.50p 197.50p 197.50p 1095
12/10/2007 196.50p 197.50p 196.00p 197.50p 12695
11/10/2007 197.50p 196.50p 196.50p 196.50p 0
10/10/2007 199.00p 199.00p 197.50p 197.50p 83666
09/10/2007 198.50p 199.00p 197.50p 199.00p 5000
08/10/2007 197.00p 199.50p 197.00p 198.50p 0
05/10/2007 185.00p 196.00p 185.00p 196.00p 108339
04/10/2007 183.50p 185.00p 183.50p 185.00p 21600
03/10/2007 184.00p 184.55p 182.00p 183.50p 158306
02/10/2007 173.50p 187.50p 173.50p 185.00p 36607
01/10/2007 172.50p 173.50p 172.50p 173.50p 8528
28/09/2007 172.50p 172.50p 172.50p 172.50p 0
27/09/2007 172.50p 172.50p 172.50p 172.50p 6203
26/09/2007 175.00p 175.00p 172.50p 172.50p 49780
25/09/2007 175.50p 176.50p 174.50p 175.00p 53445
24/09/2007 168.00p 176.50p 168.00p 176.00p 34944
21/09/2007 167.00p 168.00p 167.00p 168.00p 17844
20/09/2007 166.50p 167.00p 166.50p 167.00p 17890
19/09/2007 166.50p 167.85p 167.37p 166.50p 4160
18/09/2007 166.50p 166.50p 166.50p 166.50p 6380
17/09/2007 168.00p 168.00p 166.50p 166.50p 12838
14/09/2007 172.00p 172.00p 168.00p 168.00p 2696
13/09/2007 168.50p 172.00p 168.00p 172.00p 28363
12/09/2007 161.50p 168.50p 161.50p 168.50p 40264
11/09/2007 161.00p 161.00p 159.50p 159.50p 0
10/09/2007 161.00p 161.00p 161.00p 161.00p 8071
07/09/2007 161.50p 161.50p 161.00p 161.00p 61272
06/09/2007 158.00p 164.00p 158.00p 161.50p 53226
05/09/2007 153.00p 158.00p 153.00p 158.00p 31912
04/09/2007 152.00p 153.00p 152.00p 153.00p 8400
03/09/2007 152.00p 152.00p 152.00p 152.00p 3231
31/08/2007 152.00p 152.00p 152.00p 152.00p 0
30/08/2007 152.00p 152.00p 152.00p 152.00p 37108
29/08/2007 152.00p 152.00p 152.00p 152.00p 17350
28/08/2007 152.00p 152.00p 152.00p 152.00p 560
24/08/2007 152.00p 152.00p 152.00p 152.00p 10000
23/08/2007 152.00p 152.00p 152.00p 152.00p 88
22/08/2007 152.50p 152.50p 152.00p 152.00p 6500
21/08/2007 152.00p 152.00p 152.00p 152.00p 25000
20/08/2007 153.00p 153.00p 152.00p 152.00p 1000
17/08/2007 153.00p 153.00p 153.00p 153.00p 0
16/08/2007 155.50p 155.50p 153.00p 153.00p 8700
15/08/2007 156.50p 156.50p 156.00p 156.00p 6000
14/08/2007 157.00p 157.00p 156.50p 156.50p 25119
13/08/2007 158.00p 158.00p 157.00p 157.00p 1000
10/08/2007 158.00p 158.00p 158.00p 158.00p 10708
09/08/2007 158.00p 158.00p 158.00p 158.00p 5000
08/08/2007 158.00p 158.00p 158.00p 158.00p 0
07/08/2007 158.00p 158.00p 158.00p 158.00p 0
06/08/2007 158.00p 158.00p 158.00p 158.00p 0
03/08/2007 159.00p 159.00p 159.00p 159.00p 0
02/08/2007 158.00p 159.00p 158.00p 159.00p 14000
01/08/2007 158.00p 158.00p 158.00p 158.00p 3000
31/07/2007 158.00p 158.00p 158.00p 158.00p 3840
30/07/2007 158.00p 158.00p 158.00p 158.00p 0
27/07/2007 158.00p 158.00p 158.00p 158.00p 1800
26/07/2007 158.00p 158.00p 158.00p 158.00p 5819
25/07/2007 158.00p 158.00p 158.00p 158.00p 29000
24/07/2007 158.00p 158.00p 158.00p 158.00p 90439
23/07/2007 158.00p 158.00p 158.00p 158.00p 0
20/07/2007 158.50p 158.50p 158.00p 158.00p 0
19/07/2007 159.00p 159.00p 158.50p 158.50p 59430
18/07/2007 159.00p 159.00p 159.00p 159.00p 5000
17/07/2007 164.00p 164.00p 159.00p 159.00p 25000
16/07/2007 164.00p 164.00p 164.00p 164.00p 3072
13/07/2007 164.00p 164.00p 164.00p 164.00p 300
12/07/2007 164.00p 164.00p 164.00p 164.00p 0
11/07/2007 164.00p 164.00p 164.00p 164.00p 27000
10/07/2007 163.00p 164.00p 163.00p 164.00p 14053
09/07/2007 162.50p 163.00p 162.50p 163.00p 10000
06/07/2007 164.00p 164.00p 162.50p 162.50p 27625
05/07/2007 164.00p 164.00p 164.00p 164.00p 1000
04/07/2007 164.00p 164.00p 164.00p 164.00p 5217
03/07/2007 165.00p 165.00p 164.00p 164.00p 25680
02/07/2007 166.50p 167.00p 165.00p 165.00p 24410
29/06/2007 166.00p 167.00p 166.00p 166.50p 1000
28/06/2007 163.50p 166.00p 163.50p 166.00p 13305
27/06/2007 162.50p 162.50p 162.50p 162.50p 0
26/06/2007 162.50p 162.50p 162.50p 162.50p 0
25/06/2007 163.00p 163.00p 162.50p 162.50p 6100
22/06/2007 164.50p 164.50p 164.50p 164.50p 2220
21/06/2007 164.00p 164.50p 164.00p 164.50p 6000
20/06/2007 169.00p 169.00p 164.00p 164.00p 8008
19/06/2007 163.00p 169.00p 163.00p 169.00p 80408
18/06/2007 159.00p 163.00p 159.00p 163.00p 26250
15/06/2007 159.00p 159.00p 159.00p 159.00p 4250
14/06/2007 159.00p 159.00p 159.00p 159.00p 1000
13/06/2007 160.00p 160.00p 159.00p 159.00p 1800
12/06/2007 159.50p 160.00p 159.50p 160.00p 25000
11/06/2007 159.00p 159.50p 159.00p 159.50p 31264
08/06/2007 165.00p 165.00p 159.00p 159.00p 21028
07/06/2007 163.50p 166.00p 163.50p 165.50p 27179
06/06/2007 162.00p 163.50p 161.00p 163.50p 23000
05/06/2007 161.50p 161.50p 161.50p 161.50p 0
04/06/2007 176.50p 178.00p 149.25p 161.50p 137131
01/06/2007 181.00p 181.00p 176.50p 176.50p 40912
31/05/2007 174.00p 186.00p 174.00p 181.00p 73062
30/05/2007 163.00p 174.00p 163.00p 174.00p 89974
29/05/2007 158.50p 162.00p 158.50p 161.50p 19000
25/05/2007 157.50p 158.50p 157.50p 158.50p 7212
24/05/2007 159.00p 159.00p 157.50p 157.50p 26900
23/05/2007 159.00p 160.00p 159.00p 159.00p 3800
22/05/2007 159.00p 160.00p 159.00p 159.00p 33480
21/05/2007 158.50p 160.00p 158.50p 159.00p 5356
18/05/2007 158.50p 159.00p 158.50p 158.50p 15000
17/05/2007 158.50p 158.50p 158.50p 158.50p 0
16/05/2007 158.50p 158.50p 158.00p 158.50p 24488
15/05/2007 158.00p 158.50p 158.00p 158.50p 84000
14/05/2007 152.00p 158.00p 152.00p 158.00p 78361
11/05/2007 152.00p 152.00p 151.00p 152.00p 4013
10/05/2007 152.00p 152.00p 152.00p 152.00p 0
09/05/2007 148.00p 152.00p 148.00p 151.00p 7500
08/05/2007 147.00p 148.00p 147.00p 148.00p 4500
04/05/2007 147.00p 147.00p 147.00p 147.00p 0
03/05/2007 147.00p 147.00p 146.00p 147.00p 8000
02/05/2007 147.00p 147.00p 146.00p 147.00p 23000
01/05/2007 147.00p 147.00p 146.00p 147.00p 0
30/04/2007 147.00p 147.00p 146.00p 147.00p 0
27/04/2007 147.00p 147.00p 146.00p 147.00p 0
26/04/2007 147.00p 147.00p 146.00p 147.00p 15541
25/04/2007 147.00p 147.00p 146.50p 147.00p 0
24/04/2007 147.50p 147.50p 146.50p 147.00p 752
23/04/2007 148.00p 148.00p 147.00p 147.50p 0
20/04/2007 148.00p 148.00p 148.00p 148.00p 671
19/04/2007 150.00p 150.00p 147.50p 148.00p 2675
18/04/2007 151.00p 151.00p 149.50p 150.00p 10100
17/04/2007 140.00p 151.00p 140.00p 151.00p 31500
16/04/2007 137.00p 140.00p 137.00p 140.00p 15000
13/04/2007 135.50p 137.00p 135.50p 137.00p 24790
12/04/2007 135.50p 136.00p 135.50p 135.50p 7340
11/04/2007 134.50p 136.00p 134.50p 135.50p 14197
10/04/2007 134.00p 134.50p 134.00p 134.50p 375838
05/04/2007 138.50p 138.50p 134.00p 134.00p 3669
04/04/2007 138.50p 139.00p 138.00p 138.50p 69924
03/04/2007 139.00p 139.00p 138.50p 138.50p 4200
02/04/2007 139.00p 139.00p 139.00p 139.00p 739298
30/03/2007 138.50p 139.00p 138.50p 139.00p 90337
29/03/2007 141.00p 141.00p 138.50p 138.50p 107870
28/03/2007 138.00p 144.00p 137.00p 141.00p 74565
27/03/2007 128.00p 143.50p 128.00p 138.00p 214368
26/03/2007 119.50p 128.00p 119.50p 128.00p 61936
23/03/2007 115.00p 115.00p 115.00p 115.00p 6682
22/03/2007 115.00p 115.00p 115.00p 115.00p 0
21/03/2007 114.00p 115.00p 114.00p 115.00p 10000
20/03/2007 114.50p 114.50p 114.00p 114.00p 3500
19/03/2007 115.00p 115.00p 114.50p 114.50p 35000
16/03/2007 115.00p 115.00p 114.50p 115.00p 4000
15/03/2007 115.00p 115.50p 114.50p 114.50p 171
14/03/2007 118.50p 118.50p 113.00p 115.00p 24500
13/03/2007 119.50p 120.00p 118.50p 119.00p 5000
12/03/2007 119.00p 120.00p 119.00p 119.50p 840
09/03/2007 118.50p 119.00p 118.50p 119.00p 9800
08/03/2007 113.00p 118.50p 113.00p 118.50p 29797

*Close Price adjusted for both dividends and splits