Bioquell (BQE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/04/2018 320.00p 324.00p 316.50p 320.00p 6779
05/04/2018 317.50p 323.00p 312.00p 320.00p 9669
04/04/2018 327.50p 330.70p 316.00p 317.50p 14341
03/04/2018 325.00p 336.40p 315.00p 327.50p 21145
29/03/2018 335.00p 337.00p 320.00p 325.00p 15462
28/03/2018 342.50p 342.50p 331.10p 335.00p 4497
27/03/2018 320.00p 342.50p 317.11p 342.50p 34508
26/03/2018 317.50p 323.00p 317.50p 320.00p 11102
23/03/2018 330.00p 330.00p 317.50p 317.50p 15946
22/03/2018 350.00p 350.00p 325.00p 330.00p 23661
21/03/2018 347.50p 352.00p 342.51p 350.00p 7455
20/03/2018 347.50p 347.50p 342.15p 347.50p 4650
19/03/2018 347.50p 347.50p 341.56p 347.50p 11713
16/03/2018 347.50p 347.50p 341.55p 347.50p 10285
15/03/2018 350.00p 350.00p 341.00p 347.50p 15541
14/03/2018 350.00p 350.00p 343.00p 350.00p 5550
13/03/2018 350.00p 350.00p 343.00p 350.00p 1040
12/03/2018 350.00p 350.00p 343.00p 350.00p 22550
09/03/2018 332.50p 350.00p 328.61p 350.00p 16059
08/03/2018 322.50p 334.00p 320.00p 332.50p 26222
07/03/2018 340.00p 350.00p 316.10p 322.50p 50094
06/03/2018 332.50p 332.50p 317.51p 322.50p 19977
05/03/2018 332.50p 337.40p 332.50p 332.50p 2172
02/03/2018 332.50p 337.50p 327.51p 332.50p 3574
01/03/2018 332.50p 338.90p 327.51p 332.50p 2464
28/02/2018 337.50p 343.49p 330.10p 332.50p 13358
27/02/2018 335.00p 344.00p 335.00p 337.50p 5970
26/02/2018 337.50p 344.00p 331.10p 335.00p 6701
23/02/2018 337.50p 337.50p 331.00p 337.50p 1472
22/02/2018 335.00p 337.90p 330.00p 337.50p 3347
21/02/2018 332.50p 340.00p 328.10p 335.00p 9646
20/02/2018 327.50p 339.00p 327.50p 332.50p 15156
19/02/2018 322.50p 334.00p 322.50p 327.50p 11209
16/02/2018 326.00p 327.00p 318.55p 322.50p 12056
15/02/2018 320.00p 327.00p 317.55p 326.00p 16149
14/02/2018 310.00p 327.00p 310.00p 320.00p 18314
13/02/2018 310.00p 317.90p 310.00p 310.00p 10779
12/02/2018 297.50p 319.00p 297.50p 310.00p 29880
09/02/2018 290.00p 303.00p 280.00p 297.50p 7943
08/02/2018 302.50p 306.90p 290.00p 290.00p 18972
07/02/2018 290.00p 308.50p 288.90p 302.50p 35179
06/02/2018 282.50p 294.00p 265.00p 290.00p 113886
05/02/2018 305.00p 309.00p 290.00p 292.50p 37729
02/02/2018 305.00p 309.00p 305.00p 305.00p 14773
01/02/2018 312.50p 314.00p 305.00p 305.00p 9272
31/01/2018 335.00p 335.00p 301.00p 312.50p 70942
30/01/2018 342.50p 348.00p 333.11p 335.00p 16465
29/01/2018 360.00p 361.90p 338.15p 342.50p 48721
26/01/2018 370.00p 375.00p 358.00p 360.00p 36536
25/01/2018 360.00p 379.00p 360.00p 370.00p 31530
24/01/2018 360.00p 365.00p 356.10p 360.00p 7530
23/01/2018 360.00p 360.00p 358.21p 360.00p 6274
22/01/2018 360.00p 364.50p 358.15p 360.00p 17536
19/01/2018 365.00p 366.00p 355.10p 360.00p 34215
18/01/2018 365.00p 366.50p 361.55p 365.00p 10663
17/01/2018 359.50p 368.46p 350.10p 365.00p 43214
16/01/2018 335.00p 365.00p 335.00p 359.50p 65458
15/01/2018 324.00p 337.00p 324.00p 333.50p 36849
12/01/2018 325.00p 329.90p 324.00p 324.00p 16994
11/01/2018 327.00p 331.90p 322.15p 325.00p 13402
10/01/2018 315.00p 331.98p 315.00p 327.00p 34101
09/01/2018 300.00p 325.20p 300.00p 315.00p 77302
08/01/2018 282.00p 284.00p 282.00p 282.00p 10410
05/01/2018 282.00p 283.60p 282.00p 282.00p 8218
04/01/2018 282.50p 284.90p 277.50p 282.00p 18599
03/01/2018 268.50p 282.50p 268.50p 282.50p 27772
02/01/2018 267.50p 272.00p 264.15p 268.50p 4512
29/12/2017 267.50p 272.00p 264.15p 267.50p 987
28/12/2017 267.50p 272.00p 263.55p 267.50p 6388
27/12/2017 269.00p 271.00p 265.40p 267.50p 4833
22/12/2017 269.00p 269.00p 265.00p 269.00p 6630
21/12/2017 275.00p 275.00p 267.51p 269.00p 11441
20/12/2017 265.50p 275.00p 265.50p 275.00p 15267
19/12/2017 266.50p 266.50p 263.00p 265.50p 5513
18/12/2017 268.00p 268.00p 266.50p 266.50p 5887
15/12/2017 268.00p 270.00p 266.10p 268.00p 4236
14/12/2017 267.50p 268.00p 266.00p 268.00p 5099
13/12/2017 264.00p 273.50p 264.00p 267.50p 47947
12/12/2017 257.50p 260.00p 256.50p 260.00p 10410
11/12/2017 257.50p 257.50p 257.50p 257.50p 16750
08/12/2017 257.50p 257.50p 256.50p 257.50p 5500
07/12/2017 257.50p 259.50p 256.50p 257.50p 7645
06/12/2017 257.50p 259.49p 257.50p 257.50p 378
05/12/2017 257.50p 259.50p 257.50p 257.50p 14155
04/12/2017 256.50p 259.50p 255.10p 257.50p 12020
01/12/2017 256.50p 259.50p 255.10p 256.50p 7770
30/11/2017 256.50p 256.50p 256.50p 256.50p 0
29/11/2017 256.00p 256.50p 250.00p 256.50p 19056
28/11/2017 257.00p 257.40p 252.10p 256.00p 8300
27/11/2017 257.00p 257.00p 253.10p 257.00p 1999
24/11/2017 253.50p 259.00p 252.55p 257.00p 6416
23/11/2017 258.50p 261.20p 252.50p 253.50p 11663
22/11/2017 258.50p 261.30p 257.00p 258.50p 6766
21/11/2017 258.50p 261.50p 255.50p 258.50p 4360
20/11/2017 258.50p 258.50p 256.55p 258.50p 4153
17/11/2017 257.50p 261.65p 256.55p 258.50p 5806
16/11/2017 258.50p 261.75p 256.51p 257.50p 21938
15/11/2017 259.50p 259.85p 257.75p 258.50p 5194
14/11/2017 263.50p 266.90p 257.51p 259.50p 17352
13/11/2017 266.00p 268.00p 260.55p 263.50p 25450
10/11/2017 259.00p 270.50p 259.00p 266.00p 33938
09/11/2017 261.50p 261.50p 259.00p 259.00p 4181
08/11/2017 266.00p 269.00p 260.11p 261.50p 25516
07/11/2017 271.00p 272.50p 264.11p 266.00p 34242
06/11/2017 273.00p 275.00p 268.10p 271.00p 30948
03/11/2017 252.50p 275.00p 252.50p 273.00p 123350
02/11/2017 242.50p 252.50p 242.50p 252.50p 53179
01/11/2017 238.50p 244.90p 237.10p 242.50p 31877
31/10/2017 239.50p 247.00p 235.00p 238.50p 89021
30/10/2017 239.50p 240.26p 236.00p 239.50p 15241
27/10/2017 239.50p 240.28p 236.00p 239.50p 6750
26/10/2017 239.50p 240.26p 236.10p 239.50p 6500
25/10/2017 240.50p 241.90p 235.50p 239.50p 12447
24/10/2017 240.50p 243.00p 237.50p 240.50p 20757
23/10/2017 240.50p 242.90p 238.55p 240.50p 6570
20/10/2017 242.50p 243.90p 238.55p 240.50p 14623
19/10/2017 241.00p 244.00p 238.85p 242.50p 16537
18/10/2017 241.00p 244.00p 238.85p 241.00p 3011
17/10/2017 241.00p 243.00p 238.66p 241.00p 2023
16/10/2017 241.00p 243.00p 238.66p 241.00p 2669
13/10/2017 241.00p 241.00p 241.00p 241.00p 7787
12/10/2017 238.50p 241.00p 238.50p 241.00p 14840
11/10/2017 238.50p 238.50p 238.50p 238.50p 13093
10/10/2017 238.50p 238.50p 238.50p 238.50p 18834
09/10/2017 245.00p 245.00p 237.50p 238.50p 12895
06/10/2017 242.50p 245.00p 242.50p 245.00p 10918
05/10/2017 241.00p 242.50p 241.00p 242.50p 12367
04/10/2017 242.50p 242.50p 233.50p 241.00p 21207
03/10/2017 238.00p 242.50p 238.00p 242.50p 17074
02/10/2017 235.00p 238.00p 235.00p 238.00p 30221
29/09/2017 235.00p 235.00p 235.00p 235.00p 9342
28/09/2017 236.00p 236.00p 235.00p 235.00p 11840
27/09/2017 239.00p 241.00p 235.00p 236.00p 34384
26/09/2017 231.50p 239.00p 231.50p 239.00p 27589
25/09/2017 230.00p 231.50p 230.00p 231.50p 18492
22/09/2017 228.50p 230.00p 228.50p 230.00p 16218
21/09/2017 225.50p 228.50p 225.50p 228.50p 17247
20/09/2017 225.00p 225.50p 225.00p 225.50p 8348
19/09/2017 226.50p 226.50p 215.00p 225.00p 38238
18/09/2017 225.50p 226.50p 224.00p 226.50p 23047
15/09/2017 227.50p 227.50p 225.00p 225.50p 26590
14/09/2017 227.50p 227.50p 227.50p 227.50p 5211
13/09/2017 227.50p 227.50p 227.50p 227.50p 20459
12/09/2017 227.50p 232.00p 227.50p 227.50p 29699
11/09/2017 241.00p 241.00p 225.00p 227.50p 54775
08/09/2017 248.00p 249.00p 241.00p 241.00p 17332
07/09/2017 250.50p 250.50p 248.00p 248.00p 12106
06/09/2017 243.50p 250.50p 243.50p 250.50p 29107
05/09/2017 240.50p 243.50p 240.50p 243.50p 8999
04/09/2017 243.50p 243.50p 238.50p 240.50p 39186
01/09/2017 253.50p 253.50p 236.00p 243.50p 49375
31/08/2017 255.50p 257.50p 253.50p 253.50p 30280
30/08/2017 255.50p 256.00p 254.00p 255.50p 67012
29/08/2017 261.50p 261.50p 255.00p 255.50p 40621
25/08/2017 252.50p 262.50p 252.50p 261.50p 42414
24/08/2017 255.00p 255.00p 252.50p 252.50p 16471
23/08/2017 256.00p 261.50p 255.00p 255.00p 35686
22/08/2017 248.00p 260.00p 248.00p 256.00p 5000
21/08/2017 229.00p 246.00p 229.00p 246.00p 7000
18/08/2017 232.50p 235.00p 229.00p 229.00p 27837
17/08/2017 227.50p 236.00p 227.50p 235.00p 30347
16/08/2017 227.50p 232.50p 227.50p 227.50p 23942
15/08/2017 218.50p 227.50p 218.50p 227.50p 8000
14/08/2017 218.50p 218.50p 218.50p 218.50p 11261
11/08/2017 222.50p 222.50p 218.00p 218.50p 3000
10/08/2017 230.00p 230.00p 222.50p 222.50p 47100
09/08/2017 235.00p 235.00p 230.00p 230.00p 3000
08/08/2017 235.00p 235.00p 235.00p 235.00p 2500
07/08/2017 227.50p 235.00p 227.50p 235.00p 101586
04/08/2017 222.00p 231.00p 222.00p 227.50p 143813
03/08/2017 209.00p 222.50p 209.00p 222.00p 82474
02/08/2017 212.50p 212.50p 206.00p 209.00p 78569
01/08/2017 200.00p 213.00p 199.50p 212.50p 165341
31/07/2017 199.50p 200.00p 199.50p 200.00p 8651
28/07/2017 206.50p 207.50p 199.50p 199.50p 42654
27/07/2017 199.00p 206.50p 199.00p 206.50p 46672
26/07/2017 188.50p 199.75p 187.00p 199.75p 9999
25/07/2017 172.50p 174.50p 172.50p 174.50p 18985
24/07/2017 172.50p 172.50p 172.50p 172.50p 3652
21/07/2017 173.50p 173.50p 172.50p 172.50p 16802
20/07/2017 173.50p 173.50p 173.50p 173.50p 4000
19/07/2017 169.50p 173.50p 169.50p 173.50p 24662
18/07/2017 171.50p 171.50p 169.50p 169.50p 16243
17/07/2017 170.50p 171.50p 170.50p 171.50p 18520
14/07/2017 170.50p 170.50p 170.50p 170.50p 25104
13/07/2017 172.50p 172.50p 170.50p 170.50p 10695
12/07/2017 175.50p 175.50p 172.50p 172.50p 37670
11/07/2017 174.00p 175.50p 174.00p 175.50p 9851
10/07/2017 174.00p 174.00p 174.00p 174.00p 797
07/07/2017 176.00p 176.00p 174.00p 174.00p 12745
06/07/2017 177.00p 177.00p 176.00p 176.00p 7668
05/07/2017 177.50p 178.50p 177.00p 177.00p 103866
04/07/2017 176.50p 178.50p 176.00p 178.50p 21391
03/07/2017 179.00p 179.00p 176.50p 176.50p 5000
30/06/2017 166.50p 179.25p 166.50p 179.00p 12388
29/06/2017 163.50p 166.50p 163.50p 166.50p 12500
28/06/2017 163.50p 163.50p 163.50p 163.50p 47467
27/06/2017 165.50p 165.50p 163.50p 163.50p 30760
26/06/2017 165.50p 165.50p 165.50p 165.50p 33056
23/06/2017 165.50p 165.50p 165.50p 165.50p 96

*Close Price adjusted for both dividends and splits