Bioquell (BQE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/10/2004 140.50p 140.50p 140.50p 140.50p 4706
21/10/2004 140.50p 140.50p 140.50p 140.50p 4706
20/10/2004 140.50p 140.50p 140.50p 140.50p 7750
19/10/2004 138.50p 140.50p 138.00p 140.50p 54550
18/10/2004 138.00p 138.00p 138.00p 138.00p 151943
15/10/2004 138.00p 138.00p 138.00p 138.00p 2000
14/10/2004 138.50p 139.00p 138.00p 138.00p 5388
13/10/2004 139.00p 139.00p 138.50p 139.00p 4684
12/10/2004 139.00p 139.50p 138.50p 138.50p 28100
11/10/2004 137.00p 139.50p 136.50p 139.50p 58533
08/10/2004 143.50p 146.50p 135.00p 136.50p 88810
07/10/2004 142.50p 142.50p 142.50p 142.50p 20114
06/10/2004 142.50p 143.50p 142.50p 142.50p 19653
05/10/2004 145.50p 146.00p 143.50p 143.50p 64759
04/10/2004 157.00p 158.50p 146.00p 146.00p 19100
01/10/2004 158.50p 159.50p 157.50p 158.50p 34300
30/09/2004 156.50p 157.50p 155.50p 157.50p 39590
29/09/2004 155.00p 155.50p 154.50p 155.50p 38466
28/09/2004 154.50p 155.50p 154.50p 154.50p 16400
27/09/2004 151.50p 156.50p 150.50p 155.50p 92080
24/09/2004 149.50p 150.50p 149.50p 150.50p 19393
23/09/2004 139.50p 150.00p 139.00p 150.00p 203201
22/09/2004 137.50p 139.00p 137.50p 139.00p 72080
21/09/2004 137.50p 137.50p 137.50p 137.50p 21642
20/09/2004 137.50p 137.50p 137.50p 137.50p 2485
17/09/2004 137.50p 137.50p 137.50p 137.50p 5442
16/09/2004 137.50p 137.50p 136.50p 137.50p 6961
15/09/2004 139.50p 145.50p 136.50p 136.50p 29319
14/09/2004 145.00p 145.50p 145.00p 145.50p 64121
13/09/2004 145.50p 145.50p 145.50p 145.50p 17750
10/09/2004 145.50p 145.50p 145.50p 145.50p 160
09/09/2004 145.50p 145.50p 144.00p 145.50p 7012
08/09/2004 153.50p 155.00p 141.50p 144.00p 44408
07/09/2004 155.00p 155.00p 154.50p 155.00p 35500
06/09/2004 149.00p 154.50p 148.50p 154.50p 115404
03/09/2004 148.50p 148.50p 148.50p 148.50p 12500
02/09/2004 148.50p 149.00p 148.50p 148.50p 16333
01/09/2004 149.00p 149.00p 149.00p 149.00p 133
31/08/2004 149.00p 149.00p 149.00p 149.00p 1310
27/08/2004 149.00p 149.00p 149.00p 149.00p 5249
26/08/2004 149.00p 149.00p 149.00p 149.00p 2944
25/08/2004 149.00p 149.00p 148.50p 149.00p 14244
24/08/2004 148.50p 148.50p 148.50p 148.50p 14410
23/08/2004 151.50p 152.00p 146.50p 148.50p 46989
20/08/2004 153.00p 153.50p 152.00p 152.00p 7864
19/08/2004 154.50p 154.50p 153.50p 153.50p 5558
18/08/2004 158.50p 159.00p 154.50p 154.50p 32110
17/08/2004 161.50p 162.50p 159.00p 159.00p 18251
16/08/2004 162.50p 165.00p 162.50p 162.50p 23243
13/08/2004 165.00p 165.00p 165.00p 165.00p 16219
12/08/2004 165.00p 165.00p 165.00p 165.00p 6731
11/08/2004 165.00p 165.00p 165.00p 165.00p 3556
10/08/2004 164.50p 165.00p 164.50p 165.00p 21682
09/08/2004 164.50p 164.50p 164.50p 164.50p 60112
06/08/2004 164.50p 165.00p 164.50p 164.50p 9052
05/08/2004 165.00p 165.00p 165.00p 165.00p 2530
04/08/2004 165.00p 165.00p 165.00p 165.00p 11259
03/08/2004 165.00p 165.00p 165.00p 165.00p 25073
02/08/2004 165.00p 165.00p 165.00p 165.00p 14360
30/07/2004 166.00p 166.50p 165.00p 165.00p 7088
29/07/2004 174.50p 175.00p 166.50p 166.50p 59931
28/07/2004 167.50p 174.50p 166.00p 174.00p 236200
27/07/2004 162.50p 166.00p 161.50p 166.00p 59496
26/07/2004 168.50p 170.50p 161.50p 161.50p 65887
23/07/2004 170.50p 170.50p 170.50p 170.50p 14354
22/07/2004 169.50p 170.50p 169.00p 170.50p 12419
21/07/2004 170.50p 171.50p 169.00p 169.00p 32807
20/07/2004 177.50p 178.50p 171.50p 171.50p 64107
19/07/2004 190.00p 191.00p 177.50p 178.50p 126372
16/07/2004 190.00p 191.00p 189.50p 191.00p 188049
15/07/2004 183.00p 189.50p 180.00p 189.50p 283524
14/07/2004 167.00p 185.50p 163.50p 180.00p 242105
13/07/2004 161.50p 164.00p 161.00p 163.50p 103778
12/07/2004 159.00p 160.00p 157.50p 160.00p 56838
09/07/2004 157.50p 157.50p 157.50p 157.50p 37462
08/07/2004 158.50p 159.50p 156.50p 156.50p 20535
07/07/2004 162.00p 162.50p 159.50p 159.50p 59228
06/07/2004 162.50p 162.50p 162.50p 162.50p 32189
05/07/2004 158.50p 162.50p 158.50p 162.50p 52360
02/07/2004 158.50p 158.50p 158.50p 158.50p 22800
01/07/2004 158.50p 158.50p 158.50p 158.50p 51242
30/06/2004 156.50p 158.50p 156.00p 158.50p 33091
29/06/2004 154.50p 156.00p 154.00p 156.00p 41675
28/06/2004 160.50p 160.50p 153.50p 154.00p 58384
25/06/2004 151.50p 158.50p 151.50p 158.50p 122736
24/06/2004 142.50p 148.50p 142.50p 148.50p 517168
23/06/2004 140.00p 141.00p 139.00p 141.00p 28200
22/06/2004 139.00p 139.00p 139.00p 139.00p 330137
21/06/2004 139.00p 139.00p 139.00p 139.00p 17000
18/06/2004 139.00p 139.00p 139.00p 139.00p 150
17/06/2004 139.00p 139.00p 139.00p 139.00p 5063
16/06/2004 139.00p 139.00p 139.00p 139.00p 3943
15/06/2004 139.00p 139.00p 139.00p 139.00p 24000
14/06/2004 139.00p 139.00p 139.00p 139.00p 30500
11/06/2004 139.00p 139.00p 139.00p 139.00p 36000
10/06/2004 139.00p 139.00p 139.00p 139.00p 2413
09/06/2004 139.00p 139.00p 139.00p 139.00p 19702
08/06/2004 136.50p 139.00p 136.00p 139.00p 242513
07/06/2004 136.00p 136.00p 136.00p 136.00p 1250
04/06/2004 136.00p 136.00p 136.00p 136.00p 8454
03/06/2004 136.00p 136.00p 136.00p 136.00p 16700
02/06/2004 136.00p 136.00p 136.00p 136.00p 18226
01/06/2004 134.00p 136.00p 133.50p 136.00p 135752
28/05/2004 135.00p 135.00p 133.50p 133.50p 12000
27/05/2004 136.00p 136.00p 135.00p 136.00p 7107
26/05/2004 136.50p 136.50p 135.00p 135.00p 17387
25/05/2004 139.00p 141.00p 133.50p 135.50p 34540
24/05/2004 144.00p 146.50p 140.00p 141.00p 43195
21/05/2004 146.50p 146.50p 145.50p 146.50p 20361
20/05/2004 148.00p 149.00p 145.00p 145.50p 14564
19/05/2004 162.50p 163.50p 147.50p 149.00p 122450
18/05/2004 165.50p 166.50p 163.50p 163.50p 21633
17/05/2004 167.00p 167.50p 166.50p 166.50p 16862
14/05/2004 167.50p 167.50p 167.50p 167.50p 53500
13/05/2004 167.50p 167.50p 167.50p 167.50p 20114
12/05/2004 167.50p 167.50p 167.50p 167.50p 81808
11/05/2004 167.50p 167.50p 167.50p 167.50p 10705
10/05/2004 167.50p 167.50p 167.50p 167.50p 31713
07/05/2004 167.50p 167.50p 167.50p 167.50p 19428
06/05/2004 167.50p 167.50p 167.50p 167.50p 20087
05/05/2004 167.50p 167.50p 167.50p 167.50p 15786
04/05/2004 167.50p 167.50p 167.50p 167.50p 36992
30/04/2004 167.50p 169.50p 167.50p 167.50p 217726
29/04/2004 172.50p 173.50p 166.50p 167.50p 50729
28/04/2004 185.50p 187.50p 170.50p 173.50p 145559
27/04/2004 186.50p 186.50p 186.50p 186.50p 114188
26/04/2004 186.50p 186.50p 186.00p 186.50p 208761
23/04/2004 186.00p 186.50p 185.00p 186.00p 193217
22/04/2004 188.50p 191.00p 185.00p 185.00p 283530
21/04/2004 161.00p 191.00p 160.00p 191.00p 387679
20/04/2004 160.00p 160.50p 160.00p 160.00p 15646
19/04/2004 155.00p 162.50p 151.00p 160.50p 169053
16/04/2004 144.50p 151.00p 143.50p 151.00p 227511
15/04/2004 143.50p 144.50p 143.50p 143.50p 38221
14/04/2004 144.00p 147.50p 143.50p 143.50p 60150
13/04/2004 137.50p 147.50p 135.50p 147.50p 83703
08/04/2004 122.50p 135.00p 120.50p 135.00p 115696
07/04/2004 119.50p 120.50p 119.00p 120.50p 195100
06/04/2004 121.50p 124.00p 117.50p 119.00p 128934
05/04/2004 109.00p 119.50p 108.50p 119.50p 37941
02/04/2004 108.50p 109.50p 108.50p 108.50p 6560
01/04/2004 108.50p 108.50p 107.50p 108.50p 78298
31/03/2004 108.50p 108.50p 108.50p 108.50p 20269
30/03/2004 108.50p 109.50p 108.50p 108.50p 318
29/03/2004 108.50p 109.00p 107.50p 108.50p 0
26/03/2004 109.00p 110.50p 109.00p 109.00p 40782
25/03/2004 109.00p 110.50p 109.00p 109.00p 18000
24/03/2004 109.00p 109.00p 109.00p 109.00p 17000
23/03/2004 109.00p 110.50p 109.00p 109.00p 11500
22/03/2004 110.50p 111.00p 109.00p 109.00p 15869
19/03/2004 110.00p 111.50p 109.50p 111.50p 23250
18/03/2004 109.00p 111.00p 105.50p 111.00p 24281
17/03/2004 106.50p 106.50p 106.50p 106.50p 18500
16/03/2004 106.50p 106.50p 106.50p 106.50p 48867
15/03/2004 103.50p 105.50p 103.50p 105.50p 62500
12/03/2004 101.50p 101.50p 101.50p 101.50p 46016
11/03/2004 104.50p 104.50p 102.50p 102.50p 26500
10/03/2004 110.00p 110.00p 107.50p 107.50p 56066
09/03/2004 110.50p 110.50p 110.50p 110.50p 22150
08/03/2004 111.50p 111.50p 111.50p 111.50p 11344
05/03/2004 111.50p 111.50p 111.50p 111.50p 71000
04/03/2004 111.50p 111.50p 111.50p 111.50p 23000
03/03/2004 111.50p 111.50p 111.50p 111.50p 53704
02/03/2004 111.50p 111.50p 111.50p 111.50p 13833
01/03/2004 111.50p 111.50p 111.50p 111.50p 26021
27/02/2004 111.50p 111.50p 111.50p 111.50p 8750
26/02/2004 113.50p 113.50p 111.50p 111.50p 18683
25/02/2004 114.50p 114.50p 114.50p 114.50p 12250
24/02/2004 114.50p 114.50p 114.50p 114.50p 1350
23/02/2004 114.50p 114.50p 114.50p 114.50p 13844
20/02/2004 113.50p 114.50p 113.50p 114.50p 146200
19/02/2004 110.50p 112.50p 110.50p 112.50p 259913
18/02/2004 110.00p 110.00p 110.00p 110.00p 1000
17/02/2004 111.50p 111.50p 110.00p 110.00p 26834
16/02/2004 113.50p 113.50p 113.50p 113.50p 4088
13/02/2004 113.50p 113.50p 113.50p 113.50p 24000
12/02/2004 113.50p 113.50p 113.50p 113.50p 6804
11/02/2004 113.50p 113.50p 113.50p 113.50p 8799
10/02/2004 113.50p 113.50p 113.50p 113.50p 22060
09/02/2004 113.50p 113.50p 113.50p 113.50p 9160
06/02/2004 112.00p 113.50p 112.00p 113.50p 137747
05/02/2004 111.00p 111.00p 111.00p 111.00p 113000
04/02/2004 105.50p 111.00p 105.50p 111.00p 293536
03/02/2004 104.50p 104.50p 104.50p 104.50p 10600
02/02/2004 106.00p 106.00p 103.50p 104.00p 37761
30/01/2004 106.50p 106.50p 106.50p 106.50p 18444
29/01/2004 106.50p 106.50p 106.50p 106.50p 310
28/01/2004 106.50p 106.50p 106.50p 106.50p 0
27/01/2004 106.50p 106.50p 106.50p 106.50p 5000
26/01/2004 106.50p 106.50p 106.50p 106.50p 4222
23/01/2004 106.00p 106.00p 105.50p 105.50p 6200
22/01/2004 106.50p 106.50p 106.50p 106.50p 12168
21/01/2004 106.50p 106.50p 106.50p 106.50p 583
20/01/2004 106.50p 106.50p 106.50p 106.50p 5416
19/01/2004 108.50p 108.50p 106.50p 106.50p 274148
16/01/2004 108.00p 108.50p 108.00p 108.50p 38403
15/01/2004 108.50p 108.50p 108.50p 108.50p 1380
14/01/2004 110.50p 110.50p 106.50p 108.50p 70180
13/01/2004 111.50p 111.50p 111.50p 111.50p 47212
12/01/2004 111.50p 111.50p 111.50p 111.50p 37375

*Close Price adjusted for both dividends and splits