Bioquell (BQE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/05/2006 103.50p 103.50p 102.50p 102.50p 4600
23/05/2006 103.00p 103.50p 102.00p 103.50p 5000
22/05/2006 104.00p 105.00p 103.00p 103.00p 40988
19/05/2006 103.50p 104.00p 103.50p 104.00p 70453
18/05/2006 104.50p 104.50p 102.50p 102.50p 27047
17/05/2006 108.00p 108.00p 108.00p 108.00p 5508
16/05/2006 108.50p 108.50p 108.00p 108.00p 11000
15/05/2006 113.00p 113.00p 108.50p 108.50p 12375
12/05/2006 114.00p 114.00p 114.00p 114.00p 8449
11/05/2006 114.00p 114.00p 114.00p 114.00p 7047
10/05/2006 111.50p 113.75p 111.50p 113.50p 51806
09/05/2006 110.00p 111.50p 110.00p 111.50p 28300
08/05/2006 111.00p 111.00p 110.00p 110.00p 12810
05/05/2006 109.00p 109.50p 109.00p 109.50p 38522
04/05/2006 109.00p 109.00p 109.00p 109.00p 2898
03/05/2006 111.00p 111.00p 109.00p 109.00p 18505
02/05/2006 111.00p 111.00p 110.50p 111.00p 8187
28/04/2006 111.50p 111.50p 111.00p 111.00p 15740
27/04/2006 112.50p 112.50p 111.50p 111.50p 361707
26/04/2006 113.50p 113.50p 112.50p 112.50p 6000
25/04/2006 114.50p 114.50p 113.50p 113.50p 13259
24/04/2006 114.50p 114.50p 114.50p 114.50p 14237
21/04/2006 115.00p 115.00p 114.50p 114.50p 23900
20/04/2006 114.50p 115.50p 114.50p 115.00p 12600
19/04/2006 114.50p 114.50p 114.00p 114.50p 55301
18/04/2006 114.50p 114.50p 113.00p 114.50p 14624
13/04/2006 115.00p 115.00p 114.00p 114.50p 4202
12/04/2006 115.50p 116.50p 114.50p 115.00p 28247
11/04/2006 117.50p 117.50p 115.50p 116.00p 41402
10/04/2006 114.50p 116.50p 114.50p 116.50p 4500
07/04/2006 107.50p 114.50p 107.50p 114.50p 101300
06/04/2006 108.00p 108.00p 107.50p 107.50p 31876
05/04/2006 109.50p 109.50p 108.00p 108.00p 46546
04/04/2006 113.00p 113.00p 109.50p 109.50p 40998
03/04/2006 116.00p 116.00p 110.50p 113.00p 70154
31/03/2006 117.50p 117.50p 115.50p 116.00p 49049
30/03/2006 120.50p 120.50p 117.50p 117.50p 15953
29/03/2006 124.00p 124.00p 120.50p 120.50p 54300
28/03/2006 123.50p 124.00p 123.50p 124.00p 12960
27/03/2006 123.00p 123.50p 123.00p 123.50p 2500
24/03/2006 127.50p 127.50p 121.00p 122.50p 123000
23/03/2006 126.00p 127.50p 126.00p 127.50p 23447
22/03/2006 122.50p 130.00p 122.50p 126.00p 138183
21/03/2006 120.50p 120.50p 120.50p 120.50p 7000
20/03/2006 120.50p 121.00p 120.00p 120.50p 50666
17/03/2006 121.50p 121.50p 120.50p 120.50p 6350
16/03/2006 121.50p 121.50p 121.50p 121.50p 5202
15/03/2006 121.50p 121.50p 121.50p 121.50p 5435
14/03/2006 123.50p 123.50p 121.00p 121.50p 13223
13/03/2006 123.50p 123.50p 123.50p 123.50p 1374
10/03/2006 123.50p 123.50p 123.50p 123.50p 0
09/03/2006 125.50p 125.50p 123.50p 123.50p 14960
08/03/2006 126.00p 126.00p 125.50p 125.50p 40985
07/03/2006 126.50p 126.50p 126.00p 126.00p 11285
06/03/2006 126.50p 126.50p 126.00p 126.50p 3834
03/03/2006 128.00p 128.00p 126.00p 126.50p 48026
02/03/2006 128.00p 128.00p 128.00p 128.00p 61000
01/03/2006 128.50p 128.50p 128.00p 128.00p 13500
28/02/2006 128.50p 128.50p 128.50p 128.50p 2200
27/02/2006 128.50p 128.50p 128.00p 128.50p 9531
24/02/2006 128.50p 128.50p 128.50p 128.50p 101372
23/02/2006 128.50p 129.00p 128.00p 128.50p 5813
22/02/2006 126.50p 126.50p 126.50p 126.50p 1061
21/02/2006 126.50p 126.50p 125.00p 126.50p 28670
20/02/2006 127.00p 127.00p 126.50p 126.50p 4031
17/02/2006 128.50p 128.50p 128.50p 128.50p 21726
16/02/2006 128.00p 128.50p 128.00p 128.50p 960
15/02/2006 128.00p 128.00p 128.00p 128.00p 14508
14/02/2006 128.00p 128.00p 128.00p 128.00p 5023
13/02/2006 129.50p 129.50p 128.00p 128.00p 2445
10/02/2006 129.50p 129.50p 129.50p 129.50p 0
09/02/2006 129.50p 130.50p 129.50p 129.50p 1000
08/02/2006 129.50p 129.50p 129.00p 129.50p 1404
07/02/2006 129.00p 129.00p 129.00p 129.00p 1198
06/02/2006 129.00p 129.00p 129.00p 129.00p 3860
03/02/2006 129.00p 129.50p 129.00p 129.00p 22491
02/02/2006 129.50p 129.50p 129.50p 129.50p 4184
01/02/2006 129.00p 129.50p 128.00p 129.50p 14000
31/01/2006 127.50p 128.00p 125.50p 128.00p 4303
30/01/2006 127.00p 127.00p 125.50p 127.00p 13034
27/01/2006 125.50p 126.00p 125.50p 125.50p 6154
26/01/2006 127.50p 128.50p 126.00p 126.00p 24601
25/01/2006 128.00p 128.00p 128.00p 128.00p 5583
24/01/2006 126.50p 128.00p 124.50p 128.00p 26190
23/01/2006 127.50p 129.50p 126.50p 126.50p 16676
20/01/2006 129.50p 130.50p 129.50p 129.50p 25405
19/01/2006 130.50p 131.00p 130.50p 130.50p 18879
18/01/2006 132.50p 133.50p 131.00p 131.00p 38854
17/01/2006 133.50p 134.50p 133.50p 133.50p 51417
16/01/2006 134.50p 134.50p 131.50p 134.50p 65208
13/01/2006 130.50p 132.50p 130.00p 131.50p 47550
12/01/2006 130.50p 132.00p 130.00p 130.00p 37196
11/01/2006 129.00p 132.00p 127.50p 132.00p 37354
10/01/2006 130.50p 131.50p 128.50p 128.50p 24519
09/01/2006 133.50p 133.50p 131.00p 131.00p 76175
06/01/2006 131.50p 132.50p 131.00p 132.50p 128941
05/01/2006 125.00p 131.00p 122.50p 131.00p 37274
04/01/2006 132.00p 132.50p 122.50p 122.50p 105146
03/01/2006 138.50p 139.00p 131.50p 131.50p 103083
30/12/2005 131.50p 139.00p 130.50p 139.00p 38823
29/12/2005 130.50p 130.50p 130.00p 130.50p 20525
28/12/2005 131.50p 132.50p 130.00p 130.00p 69107
23/12/2005 136.00p 138.50p 132.50p 132.50p 164730
22/12/2005 117.00p 134.50p 115.00p 134.50p 515290
21/12/2005 111.00p 117.50p 101.00p 115.00p 323259
20/12/2005 102.50p 103.00p 101.00p 101.00p 5080
19/12/2005 104.00p 104.00p 103.00p 103.00p 50136
16/12/2005 103.50p 103.50p 103.50p 103.50p 16530
15/12/2005 103.50p 103.50p 103.50p 103.50p 680
14/12/2005 105.00p 106.50p 103.50p 103.50p 25543
13/12/2005 107.50p 108.50p 106.50p 106.50p 29092
12/12/2005 108.50p 109.50p 108.50p 108.50p 907
09/12/2005 109.00p 110.00p 108.50p 108.50p 20700
08/12/2005 101.50p 110.00p 100.00p 110.00p 93257
07/12/2005 98.00p 100.00p 97.00p 100.00p 10079
06/12/2005 97.00p 97.00p 97.00p 97.00p 26323
05/12/2005 97.50p 98.00p 97.00p 97.00p 824
02/12/2005 98.00p 98.00p 98.00p 98.00p 0
01/12/2005 98.00p 98.00p 98.00p 98.00p 9409
30/11/2005 98.00p 98.00p 98.00p 98.00p 42573
29/11/2005 98.00p 98.00p 97.00p 98.00p 10121
28/11/2005 97.00p 97.00p 96.00p 97.00p 21316
25/11/2005 95.50p 96.00p 95.50p 96.00p 67400
24/11/2005 100.50p 101.00p 96.00p 96.00p 31503
23/11/2005 101.00p 101.00p 101.00p 101.00p 9463
22/11/2005 101.00p 101.00p 101.00p 101.00p 17248
21/11/2005 101.00p 101.00p 101.00p 101.00p 53662
18/11/2005 102.50p 103.00p 101.00p 101.00p 2500
17/11/2005 103.00p 103.50p 103.00p 103.00p 6000
16/11/2005 103.00p 103.50p 102.50p 103.50p 32500
15/11/2005 102.50p 102.50p 102.00p 102.50p 18306
14/11/2005 103.00p 103.50p 102.00p 102.00p 5470
11/11/2005 103.50p 103.50p 101.50p 103.50p 0
10/11/2005 103.00p 103.00p 103.00p 103.00p 6000
09/11/2005 103.00p 103.50p 103.00p 103.00p 11225
08/11/2005 103.50p 104.00p 103.50p 103.50p 2130
07/11/2005 106.00p 106.50p 104.00p 104.00p 13134
04/11/2005 106.00p 107.50p 105.50p 106.50p 2900
03/11/2005 106.00p 106.00p 103.50p 105.50p 81325
02/11/2005 97.75p 103.50p 97.50p 103.50p 150771
01/11/2005 97.50p 97.50p 97.50p 97.50p 20192
31/10/2005 101.00p 101.50p 97.50p 97.50p 22045
28/10/2005 101.50p 102.50p 101.50p 101.50p 5000
27/10/2005 101.50p 102.50p 97.00p 102.00p 136800
26/10/2005 98.00p 98.50p 96.00p 97.00p 81200
25/10/2005 98.50p 98.50p 97.50p 98.50p 5000
24/10/2005 100.50p 101.00p 98.50p 98.50p 21628
21/10/2005 101.00p 101.00p 99.50p 101.00p 0
20/10/2005 101.00p 101.00p 100.50p 101.00p 1150
19/10/2005 103.00p 103.50p 101.00p 101.00p 3862
18/10/2005 103.50p 103.50p 103.50p 103.50p 4749
17/10/2005 103.50p 103.50p 103.50p 103.50p 0
14/10/2005 103.50p 103.50p 103.50p 103.50p 0
13/10/2005 103.50p 103.50p 103.50p 103.50p 70165
12/10/2005 103.50p 103.50p 103.50p 103.50p 10271
11/10/2005 103.50p 103.50p 103.50p 103.50p 2000
10/10/2005 103.50p 103.50p 103.50p 103.50p 0
07/10/2005 103.50p 104.50p 103.50p 103.50p 30000
06/10/2005 103.50p 103.50p 103.50p 103.50p 8641
05/10/2005 103.50p 104.50p 103.50p 103.50p 9500
04/10/2005 103.50p 103.50p 103.50p 103.50p 24989
03/10/2005 103.50p 103.50p 101.50p 103.50p 51998
30/09/2005 101.50p 101.50p 101.50p 101.50p 68780
29/09/2005 101.50p 101.50p 101.50p 101.50p 12717
28/09/2005 101.50p 102.50p 101.50p 101.50p 13633
27/09/2005 102.50p 102.50p 101.50p 101.50p 167700
26/09/2005 103.50p 105.50p 102.50p 102.50p 49225
23/09/2005 105.50p 105.50p 105.50p 105.50p 17800
22/09/2005 105.50p 105.50p 105.50p 105.50p 32823
21/09/2005 105.50p 105.50p 105.00p 105.50p 9091
20/09/2005 105.00p 105.00p 105.00p 105.00p 4000
19/09/2005 105.00p 105.00p 105.00p 105.00p 5500
16/09/2005 104.50p 105.00p 104.50p 105.00p 20859
15/09/2005 104.50p 104.50p 103.50p 104.50p 42583
14/09/2005 106.00p 106.50p 103.50p 103.50p 17855
13/09/2005 106.50p 107.50p 106.50p 106.50p 3000
12/09/2005 107.50p 107.50p 107.50p 107.50p 7846
09/09/2005 107.50p 108.50p 107.50p 107.50p 15670
08/09/2005 108.50p 108.50p 108.00p 108.50p 6066
07/09/2005 108.00p 108.00p 107.00p 108.00p 5000
06/09/2005 107.50p 109.00p 107.00p 107.00p 3332
05/09/2005 109.00p 109.00p 109.00p 109.00p 4646
02/09/2005 109.00p 109.00p 108.50p 109.00p 16852
01/09/2005 111.00p 112.00p 107.00p 108.50p 30426
31/08/2005 109.00p 113.00p 108.50p 112.00p 54231
30/08/2005 104.50p 108.50p 104.00p 108.50p 30100
29/08/2005 104.00p 104.00p 104.00p 104.00p 0
26/08/2005 104.00p 104.00p 104.00p 104.00p 3000
25/08/2005 101.50p 104.00p 101.00p 104.00p 68802
24/08/2005 101.00p 101.00p 101.00p 101.00p 1022
23/08/2005 101.00p 101.00p 101.00p 101.00p 0
22/08/2005 101.00p 101.00p 101.00p 101.00p 2450
19/08/2005 99.50p 101.00p 99.50p 101.00p 6827
18/08/2005 101.00p 101.00p 101.00p 101.00p 3333
17/08/2005 101.00p 101.00p 101.00p 101.00p 1673
16/08/2005 99.50p 101.00p 99.50p 101.00p 7500
15/08/2005 101.00p 101.00p 101.00p 101.00p 0
12/08/2005 101.00p 101.00p 101.00p 101.00p 7950
11/08/2005 101.00p 101.00p 101.00p 101.00p 6250
10/08/2005 99.50p 101.00p 99.00p 101.00p 31050

*Close Price adjusted for both dividends and splits