Bioquell (BQE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/08/2005 98.50p 99.50p 98.50p 99.00p 34980
08/08/2005 100.00p 101.00p 99.50p 99.50p 11606
05/08/2005 101.00p 101.50p 101.00p 101.00p 12094
04/08/2005 102.00p 102.50p 101.50p 101.50p 8157
03/08/2005 102.50p 103.50p 102.50p 102.50p 3000
02/08/2005 103.50p 103.50p 103.50p 103.50p 746
01/08/2005 103.50p 103.50p 103.50p 103.50p 3900
29/07/2005 102.50p 103.50p 102.50p 103.50p 0
28/07/2005 103.00p 103.50p 102.50p 103.50p 98437
27/07/2005 103.00p 103.50p 102.00p 103.50p 16476
26/07/2005 106.50p 107.50p 101.00p 102.00p 26840
25/07/2005 107.50p 107.50p 107.50p 107.50p 5649
22/07/2005 107.50p 107.50p 107.50p 107.50p 0
21/07/2005 111.00p 112.50p 107.50p 107.50p 13630
20/07/2005 112.50p 112.50p 112.50p 112.50p 379
19/07/2005 112.50p 112.50p 112.50p 112.50p 375
18/07/2005 111.00p 112.50p 110.00p 112.50p 29886
15/07/2005 107.50p 110.00p 106.00p 110.00p 17925
14/07/2005 106.00p 106.00p 106.00p 106.00p 3440
13/07/2005 106.00p 106.50p 106.00p 106.00p 8500
12/07/2005 106.50p 106.50p 106.50p 106.50p 15680
11/07/2005 108.50p 108.50p 108.50p 108.50p 7364
08/07/2005 108.50p 108.50p 108.50p 108.50p 4800
07/07/2005 108.50p 108.50p 108.50p 108.50p 445
06/07/2005 108.50p 108.50p 108.50p 108.50p 17074
05/07/2005 108.50p 109.50p 108.50p 108.50p 0
04/07/2005 111.00p 111.50p 109.50p 109.50p 38473
01/07/2005 111.50p 112.50p 111.50p 111.50p 13769
30/06/2005 112.50p 112.50p 112.50p 112.50p 0
29/06/2005 112.50p 112.50p 112.50p 112.50p 5497
28/06/2005 117.00p 118.00p 113.50p 113.50p 5500
27/06/2005 118.00p 119.00p 118.00p 118.00p 6854
24/06/2005 119.00p 119.00p 119.00p 119.00p 0
23/06/2005 119.00p 119.00p 119.00p 119.00p 792
22/06/2005 119.00p 119.00p 119.00p 119.00p 898
21/06/2005 120.00p 120.50p 119.00p 119.00p 15866
20/06/2005 110.00p 120.50p 109.50p 120.50p 66454
17/06/2005 108.00p 109.50p 107.00p 109.50p 30973
16/06/2005 111.50p 112.00p 107.00p 107.00p 25064
15/06/2005 112.00p 113.00p 112.00p 112.00p 5435
14/06/2005 113.00p 113.00p 113.00p 113.00p 2838
13/06/2005 113.00p 113.00p 113.00p 113.00p 8333
10/06/2005 113.00p 113.00p 113.00p 113.00p 1166
09/06/2005 113.00p 113.00p 113.00p 113.00p 12200
08/06/2005 113.00p 113.00p 113.00p 113.00p 35
07/06/2005 113.00p 113.00p 113.00p 113.00p 17000
06/06/2005 113.00p 113.00p 113.00p 113.00p 322
03/06/2005 113.00p 113.00p 113.00p 113.00p 11800
02/06/2005 113.00p 113.00p 113.00p 113.00p 10786
01/06/2005 113.00p 113.00p 113.00p 113.00p 9300
31/05/2005 113.00p 113.00p 113.00p 113.00p 617
27/05/2005 113.00p 113.00p 113.00p 113.00p 19000
26/05/2005 113.00p 113.00p 113.00p 113.00p 57975
25/05/2005 113.00p 113.00p 113.00p 113.00p 4584
24/05/2005 113.00p 113.00p 113.00p 113.00p 5500
23/05/2005 113.00p 113.00p 112.00p 113.00p 2626
20/05/2005 112.00p 112.00p 112.00p 112.00p 5259
19/05/2005 109.50p 113.00p 108.50p 112.00p 28976
18/05/2005 108.50p 108.50p 108.50p 108.50p 25140
17/05/2005 108.50p 108.50p 108.50p 108.50p 18000
16/05/2005 108.50p 108.50p 108.50p 108.50p 0
13/05/2005 108.50p 108.50p 108.50p 108.50p 0
12/05/2005 108.50p 108.50p 108.50p 108.50p 2865
11/05/2005 108.50p 108.50p 108.50p 108.50p 0
10/05/2005 108.50p 108.50p 108.50p 108.50p 4211
09/05/2005 108.50p 108.50p 108.50p 108.50p 15780
06/05/2005 108.50p 108.50p 108.50p 108.50p 12000
05/05/2005 110.00p 110.50p 108.00p 108.50p 15333
04/05/2005 110.50p 110.50p 110.50p 110.50p 1696
03/05/2005 110.50p 110.50p 110.00p 110.50p 13511
29/04/2005 110.50p 111.50p 110.00p 110.00p 24200
28/04/2005 116.50p 117.00p 111.50p 111.50p 13917
27/04/2005 117.50p 119.00p 117.00p 117.00p 19132
26/04/2005 119.00p 119.00p 118.50p 119.00p 30077
25/04/2005 121.50p 122.50p 118.50p 118.50p 70653
22/04/2005 122.00p 123.50p 120.50p 121.00p 129122
21/04/2005 125.00p 126.00p 123.00p 123.50p 132376
20/04/2005 116.50p 123.50p 115.50p 123.50p 193438
19/04/2005 113.50p 115.50p 113.00p 115.50p 190735
18/04/2005 112.00p 113.00p 112.00p 113.00p 225637
15/04/2005 111.00p 113.00p 110.50p 113.00p 313979
14/04/2005 111.00p 111.00p 110.50p 110.50p 231664
13/04/2005 109.00p 110.50p 109.00p 110.50p 417645
12/04/2005 113.00p 113.50p 109.00p 110.50p 66996
11/04/2005 113.50p 113.50p 111.00p 113.50p 75304
08/04/2005 111.00p 111.00p 111.00p 111.00p 10638
07/04/2005 104.00p 111.00p 102.50p 111.00p 135107
06/04/2005 108.00p 108.00p 100.00p 102.50p 168231
05/04/2005 112.00p 112.00p 106.00p 106.00p 224518
04/04/2005 113.00p 113.50p 113.00p 113.00p 15714
01/04/2005 112.50p 113.50p 112.00p 113.50p 50866
31/03/2005 111.00p 112.50p 111.00p 112.00p 22050
30/03/2005 121.50p 122.50p 112.50p 112.50p 59653
29/03/2005 122.50p 122.50p 122.50p 122.50p 30500
24/03/2005 122.50p 123.50p 122.50p 122.50p 14197
23/03/2005 123.50p 123.50p 123.50p 123.50p 18700
22/03/2005 125.00p 125.00p 125.00p 125.00p 46125
21/03/2005 125.00p 125.00p 125.00p 125.00p 3528
18/03/2005 125.00p 125.00p 125.00p 125.00p 15600
17/03/2005 124.00p 125.00p 123.50p 125.00p 32135
16/03/2005 130.00p 131.00p 123.50p 123.50p 26528
15/03/2005 131.00p 131.00p 131.00p 131.00p 20684
14/03/2005 128.50p 131.00p 127.50p 131.00p 249154
11/03/2005 127.50p 127.50p 127.50p 127.50p 84500
10/03/2005 127.50p 127.50p 127.50p 127.50p 2945
09/03/2005 127.50p 127.50p 127.50p 127.50p 0
08/03/2005 127.50p 127.50p 127.50p 127.50p 17411
07/03/2005 127.50p 127.50p 127.50p 127.50p 4775
04/03/2005 129.50p 130.00p 127.50p 127.50p 36414
03/03/2005 133.50p 135.00p 130.00p 130.00p 52626
02/03/2005 135.00p 135.00p 135.00p 135.00p 25750
01/03/2005 136.00p 136.00p 135.00p 135.00p 11221
28/02/2005 135.00p 135.00p 135.00p 135.00p 5000
25/02/2005 135.00p 135.00p 135.00p 135.00p 2406
24/02/2005 135.00p 136.00p 135.00p 135.00p 14200
23/02/2005 136.00p 136.00p 136.00p 136.00p 11391
22/02/2005 136.00p 136.00p 134.50p 136.00p 9604
21/02/2005 137.50p 137.50p 136.00p 136.00p 62904
18/02/2005 137.50p 137.50p 137.50p 137.50p 2376
17/02/2005 137.50p 137.50p 134.50p 137.50p 10764
16/02/2005 133.50p 136.00p 131.50p 134.50p 44332
15/02/2005 137.00p 138.00p 131.50p 131.50p 19913
14/02/2005 138.00p 138.00p 138.00p 138.00p 4600
11/02/2005 138.00p 138.00p 138.00p 138.00p 502
10/02/2005 137.00p 138.00p 136.00p 138.00p 7866
09/02/2005 141.50p 146.50p 134.00p 136.00p 95889
08/02/2005 140.50p 140.50p 140.50p 140.50p 16742
07/02/2005 140.00p 140.50p 140.00p 140.50p 5893
04/02/2005 133.50p 140.50p 132.50p 140.00p 67902
03/02/2005 129.00p 132.50p 128.50p 132.50p 59657
02/02/2005 122.50p 128.50p 121.50p 128.50p 71244
01/02/2005 124.00p 125.00p 119.50p 121.50p 54181
31/01/2005 127.50p 128.50p 125.00p 125.00p 15875
28/01/2005 128.50p 128.50p 128.50p 128.50p 7310
27/01/2005 131.50p 132.50p 128.50p 128.50p 18974
26/01/2005 132.50p 132.50p 132.50p 132.50p 11893
25/01/2005 132.50p 132.50p 132.50p 132.50p 3399
24/01/2005 132.50p 133.50p 132.50p 132.50p 11920
21/01/2005 133.50p 133.50p 133.50p 133.50p 8748
20/01/2005 133.50p 133.50p 133.50p 133.50p 12083
19/01/2005 133.50p 133.50p 133.50p 133.50p 5915
18/01/2005 133.50p 133.50p 133.50p 133.50p 2774
17/01/2005 132.50p 133.50p 129.00p 133.50p 5013
14/01/2005 141.00p 141.50p 129.00p 129.00p 75158
13/01/2005 148.50p 150.00p 141.50p 141.50p 42387
12/01/2005 150.00p 150.00p 150.00p 150.00p 19600
11/01/2005 150.00p 150.00p 150.00p 150.00p 13634
10/01/2005 150.00p 150.00p 150.00p 150.00p 186878
07/01/2005 150.00p 150.00p 150.00p 150.00p 26445
06/01/2005 150.00p 150.00p 150.00p 150.00p 3595
05/01/2005 150.00p 150.00p 150.00p 150.00p 1351
04/01/2005 150.00p 150.00p 150.00p 150.00p 18002
31/12/2004 150.00p 150.00p 150.00p 150.00p 4029
30/12/2004 150.00p 150.00p 150.00p 150.00p 4085
29/12/2004 150.00p 150.00p 150.00p 150.00p 6100
24/12/2004 150.00p 150.00p 150.00p 150.00p 15073
23/12/2004 150.00p 150.00p 150.00p 150.00p 29151
22/12/2004 150.50p 150.50p 149.00p 150.00p 11748
21/12/2004 149.00p 149.00p 149.00p 149.00p 28238
20/12/2004 149.00p 149.00p 149.00p 149.00p 1300
17/12/2004 149.00p 149.00p 149.00p 149.00p 7350
16/12/2004 149.00p 149.00p 149.00p 149.00p 3877
15/12/2004 150.00p 150.50p 149.00p 149.00p 12580
14/12/2004 150.50p 150.50p 150.50p 150.50p 5749
13/12/2004 150.50p 150.50p 150.50p 150.50p 42727
10/12/2004 150.50p 150.50p 150.50p 150.50p 11447
09/12/2004 150.50p 150.50p 150.50p 150.50p 63896
08/12/2004 150.50p 150.50p 150.50p 150.50p 28317
07/12/2004 147.50p 150.50p 147.50p 150.50p 30951
06/12/2004 144.00p 147.50p 144.00p 147.50p 16420
03/12/2004 153.00p 153.00p 144.00p 144.00p 77908
02/12/2004 159.00p 163.50p 149.50p 153.00p 239874
01/12/2004 129.00p 150.50p 128.50p 149.50p 169233
30/11/2004 124.00p 129.00p 123.50p 128.50p 49613
29/11/2004 123.50p 124.00p 123.50p 123.50p 30225
26/11/2004 125.50p 126.50p 124.00p 124.00p 23384
25/11/2004 126.50p 126.50p 126.50p 126.50p 2000
24/11/2004 129.50p 132.00p 126.00p 126.00p 24025
23/11/2004 132.00p 132.00p 132.00p 132.00p 5515
22/11/2004 126.50p 132.00p 126.50p 132.00p 84493
19/11/2004 126.50p 126.50p 126.50p 126.50p 12139
18/11/2004 127.00p 128.50p 126.50p 126.50p 5195
17/11/2004 128.00p 128.50p 127.50p 128.50p 9203
16/11/2004 126.00p 127.50p 126.00p 127.50p 50545
15/11/2004 123.50p 125.50p 123.00p 125.50p 30175
12/11/2004 119.00p 122.50p 117.50p 122.50p 240589
11/11/2004 126.50p 127.00p 117.50p 118.50p 37667
10/11/2004 127.00p 127.00p 126.50p 127.00p 6993
09/11/2004 126.50p 126.50p 126.50p 126.50p 5257
08/11/2004 125.50p 126.50p 125.50p 126.50p 15680
05/11/2004 131.00p 131.50p 121.50p 125.50p 77020
04/11/2004 135.50p 136.50p 131.50p 131.50p 24174
03/11/2004 136.50p 136.50p 136.50p 136.50p 5933
02/11/2004 136.50p 136.50p 136.50p 136.50p 0
01/11/2004 136.50p 137.50p 136.50p 136.50p 27577
29/10/2004 139.50p 140.50p 137.50p 137.50p 8000
28/10/2004 140.50p 140.50p 140.50p 140.50p 14500
27/10/2004 140.50p 140.50p 140.50p 140.50p 26231
26/10/2004 140.50p 140.50p 140.50p 140.50p 6185
25/10/2004 140.50p 140.50p 140.50p 140.50p 24032

*Close Price adjusted for both dividends and splits