Bioquell (BQE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/03/2007 113.50p 113.50p 113.00p 113.00p 22754
06/03/2007 113.50p 113.50p 113.50p 113.50p 0
05/03/2007 117.50p 117.50p 112.50p 113.00p 35200
02/03/2007 117.50p 117.50p 117.50p 117.50p 0
01/03/2007 117.00p 117.50p 117.00p 117.50p 17500
28/02/2007 117.50p 117.50p 116.50p 117.00p 0
27/02/2007 124.00p 124.00p 120.50p 120.50p 11389
26/02/2007 125.50p 125.50p 124.00p 124.00p 5800
23/02/2007 125.50p 125.50p 125.50p 125.50p 2300
22/02/2007 125.50p 125.50p 125.50p 125.50p 0
21/02/2007 127.00p 127.00p 125.50p 125.50p 36119
20/02/2007 127.00p 127.00p 127.00p 127.00p 214
19/02/2007 127.00p 127.00p 127.00p 127.00p 0
16/02/2007 127.50p 127.50p 127.00p 127.00p 0
15/02/2007 128.00p 128.50p 127.50p 127.50p 2000
14/02/2007 128.00p 128.00p 128.00p 128.00p 0
13/02/2007 128.00p 128.00p 128.00p 128.00p 0
12/02/2007 128.50p 128.50p 128.00p 128.00p 8437
09/02/2007 129.50p 129.50p 128.50p 128.50p 10079
08/02/2007 124.50p 130.50p 124.50p 129.50p 49638
07/02/2007 124.50p 124.50p 124.50p 124.50p 1500
06/02/2007 126.00p 126.00p 124.50p 124.50p 17149
05/02/2007 126.00p 126.00p 126.00p 126.00p 2000
02/02/2007 125.50p 126.00p 125.50p 126.00p 32126
01/02/2007 124.50p 125.50p 124.50p 125.50p 8000
31/01/2007 124.00p 125.00p 124.00p 124.50p 3389
30/01/2007 124.00p 124.00p 124.00p 124.00p 2000
29/01/2007 123.00p 124.00p 123.00p 124.00p 1500
26/01/2007 123.00p 123.00p 123.00p 123.00p 1845
25/01/2007 123.00p 123.00p 123.00p 123.00p 0
24/01/2007 124.00p 124.00p 123.00p 123.00p 11019
23/01/2007 126.00p 126.00p 123.50p 124.00p 14684
22/01/2007 126.00p 126.00p 126.00p 126.00p 8405
19/01/2007 126.00p 126.00p 126.00p 126.00p 5000
18/01/2007 126.00p 126.00p 126.00p 126.00p 30000
17/01/2007 128.00p 128.50p 126.00p 126.00p 26500
16/01/2007 128.00p 128.00p 128.00p 128.00p 0
15/01/2007 128.00p 128.00p 128.00p 128.00p 7378
12/01/2007 128.00p 128.00p 128.00p 128.00p 18350
11/01/2007 127.00p 128.00p 127.00p 128.00p 25500
10/01/2007 127.00p 127.00p 127.00p 127.00p 6000
09/01/2007 126.00p 127.00p 126.00p 127.00p 11841
08/01/2007 127.00p 127.00p 126.00p 126.00p 15500
05/01/2007 127.50p 127.50p 127.00p 127.00p 2500
04/01/2007 122.00p 127.50p 122.00p 127.50p 25737
03/01/2007 122.00p 122.00p 122.00p 122.00p 77185
02/01/2007 125.00p 124.50p 122.00p 122.00p 56931
29/12/2006 125.50p 125.50p 125.00p 125.00p 74867
28/12/2006 129.00p 130.00p 125.50p 125.50p 59100
27/12/2006 125.00p 125.50p 125.00p 125.50p 11000
22/12/2006 117.00p 121.00p 117.00p 121.00p 11000
21/12/2006 113.00p 117.00p 112.00p 117.00p 97600
20/12/2006 112.50p 113.00p 112.00p 113.00p 16500
19/12/2006 111.00p 112.50p 111.00p 112.50p 60000
18/12/2006 111.00p 111.00p 111.00p 111.00p 22500
15/12/2006 111.00p 111.00p 111.00p 111.00p 6000
14/12/2006 115.50p 115.50p 111.00p 111.00p 51314
13/12/2006 115.50p 115.50p 115.00p 115.50p 0
12/12/2006 113.00p 115.50p 113.00p 115.50p 10689
11/12/2006 112.00p 113.00p 112.00p 113.00p 13500
08/12/2006 112.00p 112.00p 112.00p 112.00p 2500
07/12/2006 113.00p 113.00p 112.00p 112.00p 13500
06/12/2006 112.50p 113.00p 112.50p 113.00p 18250
05/12/2006 110.50p 111.50p 107.00p 112.00p 29500
04/12/2006 102.00p 107.00p 102.00p 107.00p 78511
01/12/2006 102.00p 102.00p 102.00p 102.00p 55225
30/11/2006 102.00p 102.00p 102.00p 102.00p 0
29/11/2006 107.00p 107.50p 102.00p 102.00p 13700
28/11/2006 107.00p 108.00p 107.00p 107.00p 0
27/11/2006 108.00p 108.00p 107.00p 107.00p 1239
24/11/2006 109.00p 109.00p 108.00p 108.00p 2500
23/11/2006 109.00p 110.00p 109.00p 109.00p 0
22/11/2006 109.00p 109.00p 109.00p 109.00p 0
21/11/2006 108.50p 109.00p 108.00p 109.00p 18000
20/11/2006 107.50p 108.50p 107.50p 108.50p 7300
17/11/2006 112.00p 110.75p 107.50p 107.50p 6321
16/11/2006 112.00p 112.00p 111.25p 111.25p 10000
15/11/2006 114.50p 114.50p 112.00p 112.00p 10170
14/11/2006 117.50p 117.50p 114.50p 114.50p 25750
13/11/2006 117.50p 117.50p 117.50p 117.50p 15150
10/11/2006 115.50p 118.00p 115.50p 117.00p 28800
09/11/2006 108.50p 115.50p 108.50p 115.50p 35250
08/11/2006 105.00p 108.50p 104.50p 107.00p 51725
07/11/2006 107.00p 107.00p 105.50p 105.50p 5093
06/11/2006 109.00p 109.00p 107.00p 107.00p 9108
03/11/2006 110.00p 110.00p 110.00p 110.00p 10000
02/11/2006 111.50p 112.00p 110.50p 110.50p 20000
01/11/2006 111.50p 111.50p 111.50p 111.50p 0
31/10/2006 111.50p 111.50p 111.50p 111.50p 0
30/10/2006 112.00p 112.00p 111.50p 111.50p 700
27/10/2006 112.00p 112.00p 112.00p 112.00p 0
26/10/2006 110.50p 111.00p 110.50p 111.00p 11400
25/10/2006 110.50p 110.50p 110.50p 110.50p 22000
24/10/2006 113.50p 113.50p 110.00p 110.50p 34865
23/10/2006 113.50p 115.00p 113.50p 113.50p 6938
20/10/2006 113.50p 115.00p 113.50p 113.50p 28000
19/10/2006 113.50p 115.00p 113.50p 113.50p 55750
18/10/2006 113.50p 113.50p 113.50p 113.50p 9600
17/10/2006 113.50p 114.00p 113.50p 113.50p 1580
16/10/2006 113.50p 114.00p 113.50p 113.50p 0
13/10/2006 112.50p 114.00p 112.50p 113.50p 8087
12/10/2006 113.50p 113.50p 112.50p 112.50p 16388
11/10/2006 114.00p 114.00p 113.50p 113.50p 5000
10/10/2006 116.50p 116.50p 114.00p 114.00p 5507
09/10/2006 117.00p 117.00p 116.00p 116.50p 14690
06/10/2006 119.00p 119.00p 117.00p 117.00p 23163
05/10/2006 123.50p 123.50p 120.50p 120.50p 47166
04/10/2006 126.50p 126.50p 123.50p 123.50p 28900
03/10/2006 126.50p 126.50p 126.50p 126.50p 31000
02/10/2006 126.00p 126.50p 126.00p 126.50p 24041
29/09/2006 124.00p 126.00p 124.00p 126.00p 30925
28/09/2006 122.00p 124.50p 122.00p 124.00p 20000
27/09/2006 119.50p 122.50p 119.50p 122.00p 38853
26/09/2006 119.00p 119.50p 119.00p 119.50p 100152
25/09/2006 117.00p 119.00p 117.00p 119.00p 5000
22/09/2006 110.00p 119.50p 110.00p 117.00p 240089
21/09/2006 109.50p 110.00p 109.50p 110.00p 17168
20/09/2006 108.50p 109.50p 108.50p 109.00p 13424
19/09/2006 108.50p 108.50p 108.50p 108.50p 17000
18/09/2006 106.00p 106.00p 106.00p 106.00p 11388
15/09/2006 106.00p 106.00p 106.00p 106.00p 20000
14/09/2006 105.50p 106.00p 105.50p 106.00p 10093
13/09/2006 102.50p 105.50p 102.50p 105.50p 0
12/09/2006 98.50p 102.50p 98.00p 102.50p 52000
11/09/2006 98.50p 98.50p 98.50p 98.50p 0
08/09/2006 97.50p 97.50p 97.50p 97.50p 2000
07/09/2006 98.50p 98.50p 97.50p 97.50p 0
06/09/2006 100.50p 100.50p 98.50p 98.50p 3200
05/09/2006 100.50p 100.50p 100.50p 100.50p 13333
04/09/2006 101.00p 101.00p 101.00p 101.00p 2149
01/09/2006 101.00p 101.00p 101.00p 101.00p 6000
31/08/2006 101.50p 101.50p 101.00p 101.00p 8642
30/08/2006 101.50p 101.50p 101.50p 101.50p 0
29/08/2006 102.00p 102.00p 101.50p 101.50p 5000
25/08/2006 103.00p 103.00p 103.00p 103.00p 702
24/08/2006 103.00p 103.00p 103.00p 103.00p 0
23/08/2006 103.00p 103.00p 103.00p 103.00p 0
22/08/2006 101.00p 103.00p 101.00p 103.00p 10900
21/08/2006 101.00p 101.00p 101.00p 101.00p 0
18/08/2006 101.00p 101.00p 100.50p 101.00p 4000
17/08/2006 102.00p 102.00p 100.50p 101.00p 11000
16/08/2006 101.50p 102.00p 101.50p 102.00p 6500
15/08/2006 101.00p 101.00p 101.00p 101.00p 0
14/08/2006 101.00p 101.00p 101.00p 101.00p 0
11/08/2006 101.00p 101.00p 101.00p 101.00p 5500
10/08/2006 101.00p 101.00p 101.00p 101.00p 9713
09/08/2006 102.50p 102.50p 101.00p 101.00p 19000
08/08/2006 102.50p 102.50p 102.50p 102.50p 0
07/08/2006 102.50p 104.00p 102.50p 102.50p 1193
04/08/2006 102.50p 102.50p 102.50p 102.50p 4301
03/08/2006 102.50p 102.50p 102.50p 102.50p 2400
02/08/2006 102.50p 102.50p 102.50p 102.50p 2612
01/08/2006 102.50p 102.50p 102.50p 102.50p 0
31/07/2006 102.50p 104.00p 102.50p 102.50p 0
28/07/2006 102.50p 102.50p 102.50p 102.50p 10000
27/07/2006 102.50p 104.00p 102.50p 102.50p 0
26/07/2006 102.50p 102.50p 102.50p 102.50p 1000
25/07/2006 102.00p 102.50p 102.00p 102.50p 0
24/07/2006 102.00p 102.00p 102.00p 102.00p 0
21/07/2006 102.00p 102.00p 102.00p 102.00p 3618
20/07/2006 102.00p 102.00p 102.00p 102.00p 0
19/07/2006 101.50p 102.00p 101.50p 102.00p 10000
18/07/2006 101.50p 101.50p 101.50p 101.50p 0
17/07/2006 101.50p 101.50p 101.50p 101.50p 0
14/07/2006 101.00p 101.50p 101.00p 101.50p 0
13/07/2006 101.50p 101.50p 101.00p 101.00p 21276
12/07/2006 101.50p 102.00p 101.50p 101.50p 12260
11/07/2006 101.00p 101.50p 101.00p 101.50p 4000
10/07/2006 101.00p 101.00p 100.50p 101.00p 0
07/07/2006 101.00p 101.00p 101.00p 101.00p 649
06/07/2006 99.50p 101.00p 99.50p 101.00p 50000
05/07/2006 99.50p 99.50p 99.50p 99.50p 2008
04/07/2006 99.50p 99.50p 99.50p 99.50p 836
03/07/2006 99.50p 100.50p 99.50p 99.50p 761
30/06/2006 99.00p 99.50p 99.00p 99.50p 43000
29/06/2006 98.50p 98.50p 98.50p 98.50p 20400
28/06/2006 98.50p 98.50p 97.50p 98.50p 1025
27/06/2006 98.50p 98.50p 97.50p 98.50p 0
26/06/2006 102.00p 102.00p 97.50p 98.50p 8500
23/06/2006 102.00p 102.00p 102.00p 102.00p 200
22/06/2006 102.50p 102.50p 102.00p 102.00p 0
21/06/2006 102.50p 102.50p 102.50p 102.50p 604
20/06/2006 103.00p 103.00p 102.50p 102.50p 4000
19/06/2006 103.50p 103.50p 103.00p 103.00p 5000
16/06/2006 103.50p 103.50p 103.50p 103.50p 0
15/06/2006 103.50p 103.50p 103.50p 103.50p 0
14/06/2006 103.50p 104.00p 103.50p 103.50p 12265
13/06/2006 103.50p 103.50p 103.50p 103.50p 3000
12/06/2006 104.50p 104.50p 103.50p 104.00p 11000
09/06/2006 105.00p 105.00p 104.50p 104.50p 17100
08/06/2006 105.00p 105.00p 105.00p 105.00p 1132
07/06/2006 104.00p 105.00p 104.00p 105.00p 15000
06/06/2006 103.50p 103.50p 103.50p 103.50p 900
05/06/2006 103.50p 103.50p 103.50p 103.50p 1474
02/06/2006 103.50p 103.50p 103.50p 103.50p 7231
01/06/2006 103.50p 103.50p 103.50p 103.50p 6647
31/05/2006 103.50p 103.50p 103.50p 103.50p 0
30/05/2006 103.50p 103.50p 103.50p 103.50p 621
26/05/2006 102.50p 103.50p 102.50p 103.50p 10136
25/05/2006 102.50p 102.50p 102.50p 102.50p 2753

*Close Price adjusted for both dividends and splits