Bioquell (BQE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/01/2004 111.50p 111.50p 111.50p 111.50p 10166
08/01/2004 111.50p 111.50p 111.50p 111.50p 13000
07/01/2004 111.50p 111.50p 111.50p 111.50p 11100
06/01/2004 111.50p 111.50p 111.50p 111.50p 74803
05/01/2004 110.00p 110.00p 110.00p 110.00p 64000
02/01/2004 110.00p 110.00p 110.00p 110.00p 16600
31/12/2003 110.00p 110.00p 110.00p 110.00p 11462
30/12/2003 110.00p 110.00p 110.00p 110.00p 1950
29/12/2003 110.50p 110.50p 109.50p 110.00p 73785
24/12/2003 111.00p 111.00p 111.00p 111.00p 750
23/12/2003 112.50p 112.50p 111.00p 111.00p 128555
22/12/2003 115.00p 115.00p 113.50p 113.50p 29032
19/12/2003 108.50p 116.50p 108.50p 116.00p 190695
18/12/2003 108.50p 108.50p 108.50p 108.50p 138154
17/12/2003 108.00p 108.00p 108.00p 108.00p 185500
16/12/2003 108.00p 108.00p 108.00p 108.00p 47729
15/12/2003 103.00p 110.00p 103.00p 108.00p 284082
12/12/2003 97.00p 102.00p 97.00p 102.00p 991350
11/12/2003 96.00p 96.50p 96.00p 96.50p 40946
10/12/2003 96.50p 96.50p 95.00p 95.00p 33723
09/12/2003 92.50p 97.50p 92.50p 97.50p 102274
08/12/2003 90.00p 91.50p 90.00p 91.50p 133610
05/12/2003 88.00p 88.00p 88.00p 88.00p 55407
04/12/2003 88.50p 88.50p 88.00p 88.00p 11998
03/12/2003 87.50p 87.50p 87.50p 87.50p 4650
02/12/2003 85.50p 87.50p 85.50p 87.50p 54630
01/12/2003 83.50p 85.00p 83.50p 85.00p 47855
28/11/2003 82.50p 82.50p 82.50p 82.50p 60000
27/11/2003 82.50p 82.50p 82.50p 82.50p 0
26/11/2003 82.50p 82.50p 82.50p 82.50p 3000
25/11/2003 82.50p 82.50p 82.50p 82.50p 133438
24/11/2003 83.50p 83.50p 83.50p 83.50p 221
21/11/2003 83.50p 83.50p 83.50p 83.50p 52300
20/11/2003 83.50p 83.50p 83.50p 83.50p 60
19/11/2003 83.50p 83.50p 83.50p 83.50p 50000
18/11/2003 83.50p 83.50p 83.50p 83.50p 5804
17/11/2003 83.50p 83.50p 83.50p 83.50p 11705
14/11/2003 83.50p 83.50p 83.50p 83.50p 1929
13/11/2003 83.50p 83.50p 83.50p 83.50p 2028
12/11/2003 83.50p 83.50p 83.50p 83.50p 5590
11/11/2003 83.50p 83.50p 83.50p 83.50p 3099
10/11/2003 83.50p 83.50p 83.50p 83.50p 27498
07/11/2003 79.50p 84.25p 79.50p 84.00p 305929
06/11/2003 79.00p 79.00p 79.00p 79.00p 2500
05/11/2003 79.00p 79.00p 79.00p 79.00p 39477
04/11/2003 78.50p 78.50p 78.50p 78.50p 348143
03/11/2003 78.50p 78.50p 78.50p 78.50p 12500
31/10/2003 78.50p 78.50p 78.50p 78.50p 13825
30/10/2003 78.50p 78.50p 78.50p 78.50p 25400
29/10/2003 79.00p 80.00p 79.00p 80.00p 4610
28/10/2003 78.50p 78.50p 78.50p 78.50p 529298
27/10/2003 78.50p 78.50p 78.50p 78.50p 116666
24/10/2003 78.50p 78.50p 78.50p 78.50p 31460
23/10/2003 80.00p 80.00p 79.50p 80.00p 9000
22/10/2003 79.50p 79.50p 79.50p 79.50p 1000
21/10/2003 79.00p 79.50p 79.00p 79.50p 6433
20/10/2003 78.50p 78.50p 78.50p 78.50p 10762
17/10/2003 78.50p 78.50p 78.50p 78.50p 16876
16/10/2003 80.00p 80.00p 78.50p 78.50p 33759
15/10/2003 81.50p 81.50p 81.50p 81.50p 10786
14/10/2003 81.50p 81.50p 81.50p 81.50p 1881
13/10/2003 81.50p 81.50p 81.50p 81.50p 2000
10/10/2003 81.50p 81.50p 81.50p 81.50p 6200
09/10/2003 81.50p 81.50p 81.50p 81.50p 1166
08/10/2003 81.50p 81.50p 81.50p 81.50p 19062
07/10/2003 81.50p 81.50p 81.50p 81.50p 477
06/10/2003 81.50p 81.50p 81.50p 81.50p 6512
03/10/2003 81.50p 81.50p 81.50p 81.50p 5738
02/10/2003 81.50p 81.50p 81.50p 81.50p 21070
01/10/2003 82.00p 82.50p 82.00p 82.50p 24234
30/09/2003 81.50p 81.50p 81.50p 81.50p 15573
29/09/2003 81.50p 82.00p 81.50p 81.50p 26989
26/09/2003 81.00p 81.00p 81.00p 81.00p 30151
25/09/2003 81.50p 81.50p 81.50p 81.50p 13425
24/09/2003 83.50p 83.50p 83.50p 83.50p 117790
23/09/2003 84.00p 84.00p 84.00p 84.00p 7150
22/09/2003 86.00p 86.00p 83.50p 83.50p 23692
19/09/2003 86.50p 86.50p 86.50p 86.50p 13205
18/09/2003 86.50p 86.50p 86.50p 86.50p 17765
17/09/2003 84.50p 84.50p 84.50p 84.50p 9749
16/09/2003 85.00p 85.00p 85.00p 85.00p 21500
15/09/2003 84.50p 84.50p 84.50p 84.50p 3000
12/09/2003 84.50p 84.50p 84.50p 84.50p 17166
11/09/2003 85.50p 85.50p 85.00p 85.00p 14949
10/09/2003 86.00p 86.00p 86.00p 86.00p 3166
09/09/2003 86.00p 86.00p 86.00p 86.00p 8576
08/09/2003 86.00p 86.00p 86.00p 86.00p 13929
05/09/2003 86.50p 86.50p 86.50p 86.50p 21134
04/09/2003 86.50p 86.50p 86.50p 86.50p 79767
03/09/2003 85.50p 85.50p 85.50p 85.50p 21645
02/09/2003 84.00p 84.00p 84.00p 84.00p 8656
01/09/2003 84.00p 84.00p 84.00p 84.00p 3408
29/08/2003 84.00p 84.00p 84.00p 84.00p 16505
28/08/2003 84.00p 84.00p 84.00p 84.00p 17850
27/08/2003 85.00p 85.00p 84.50p 84.50p 17203
26/08/2003 86.00p 86.00p 86.00p 86.00p 4315
22/08/2003 86.00p 86.00p 86.00p 86.00p 0
21/08/2003 86.00p 86.00p 86.00p 86.00p 20000
20/08/2003 86.00p 86.00p 86.00p 86.00p 11794
19/08/2003 86.00p 86.00p 86.00p 86.00p 136855
18/08/2003 85.00p 85.00p 85.00p 85.00p 3451
15/08/2003 86.00p 86.00p 86.00p 86.00p 11871
14/08/2003 85.00p 86.00p 85.00p 86.00p 196851
13/08/2003 82.50p 84.00p 82.50p 84.00p 86431
12/08/2003 81.50p 82.00p 81.50p 82.00p 472482
11/08/2003 81.50p 81.50p 81.00p 81.00p 9580
08/08/2003 82.50p 82.50p 82.50p 82.50p 500
07/08/2003 82.50p 82.50p 82.50p 82.50p 441
06/08/2003 82.50p 82.50p 82.50p 82.50p 0
05/08/2003 82.50p 82.50p 82.50p 82.50p 4700
04/08/2003 82.50p 82.50p 82.50p 82.50p 1889
01/08/2003 82.50p 82.50p 82.50p 82.50p 0
31/07/2003 83.50p 83.50p 83.50p 83.50p 793
30/07/2003 83.50p 83.50p 83.50p 83.50p 0
29/07/2003 83.50p 83.50p 83.50p 83.50p 17033
28/07/2003 83.50p 83.50p 83.50p 83.50p 0
25/07/2003 83.50p 83.50p 83.50p 83.50p 1897
24/07/2003 83.50p 83.50p 83.50p 83.50p 5471
23/07/2003 84.00p 84.00p 84.00p 84.00p 0
22/07/2003 83.50p 83.50p 83.50p 83.50p 805
21/07/2003 83.50p 83.50p 83.50p 83.50p 5047
18/07/2003 81.50p 83.50p 81.50p 83.50p 63530
17/07/2003 82.50p 82.50p 82.50p 82.50p 0
16/07/2003 82.50p 82.50p 82.50p 82.50p 1573
15/07/2003 82.50p 82.50p 82.50p 82.50p 25843
14/07/2003 82.50p 82.50p 82.50p 82.50p 2074
11/07/2003 82.50p 82.50p 82.50p 82.50p 3591
10/07/2003 83.50p 83.50p 82.50p 82.50p 24259
09/07/2003 84.50p 84.50p 84.00p 84.00p 8181
08/07/2003 85.00p 85.00p 85.00p 85.00p 11949
07/07/2003 84.50p 85.00p 84.50p 85.00p 6596
04/07/2003 84.00p 84.00p 84.00p 84.00p 4537
03/07/2003 88.50p 88.50p 80.00p 84.00p 12939
02/07/2003 89.50p 89.50p 89.50p 89.50p 8755
01/07/2003 91.50p 91.50p 90.00p 90.00p 6500
30/06/2003 92.00p 92.00p 92.00p 92.00p 0
27/06/2003 92.00p 92.00p 92.00p 92.00p 2000
26/06/2003 92.00p 92.00p 92.00p 92.00p 3000
25/06/2003 92.50p 92.50p 92.50p 92.50p 6000
24/06/2003 92.50p 92.50p 92.50p 92.50p 0
23/06/2003 92.50p 92.50p 92.50p 92.50p 2100
20/06/2003 92.50p 92.50p 92.50p 92.50p 6531
19/06/2003 92.50p 92.50p 92.50p 92.50p 1526
18/06/2003 93.50p 93.50p 93.50p 93.50p 12372
17/06/2003 92.50p 92.50p 92.50p 92.50p 2072
16/06/2003 92.50p 92.50p 92.50p 92.50p 12425
13/06/2003 93.50p 93.50p 93.50p 93.50p 12770
12/06/2003 93.50p 93.50p 93.50p 93.50p 7872
11/06/2003 93.50p 93.50p 93.50p 93.50p 0
10/06/2003 93.50p 93.50p 93.50p 93.50p 170
09/06/2003 92.50p 93.50p 92.50p 93.50p 10000
06/06/2003 93.50p 93.50p 93.50p 93.50p 0
05/06/2003 94.00p 94.50p 93.50p 93.50p 10588
04/06/2003 94.50p 95.00p 93.00p 93.00p 43492
03/06/2003 94.00p 94.00p 94.00p 94.00p 0
02/06/2003 94.00p 94.00p 94.00p 94.00p 15000
30/05/2003 93.50p 93.50p 93.50p 93.50p 5000
29/05/2003 93.00p 93.00p 93.00p 93.00p 4500
28/05/2003 93.00p 93.00p 93.00p 93.00p 5400
27/05/2003 93.00p 93.00p 93.00p 93.00p 10583
23/05/2003 94.00p 94.50p 94.00p 94.00p 53612
22/05/2003 95.50p 95.50p 95.50p 95.50p 7452
21/05/2003 95.50p 95.50p 95.50p 95.50p 8687
20/05/2003 96.50p 96.50p 96.50p 96.50p 21957
19/05/2003 98.00p 98.50p 98.00p 98.50p 39750
16/05/2003 99.50p 99.50p 99.50p 99.50p 2900
15/05/2003 99.50p 99.50p 99.50p 99.50p 7636
14/05/2003 99.50p 99.50p 99.50p 99.50p 47684
13/05/2003 103.50p 103.50p 100.00p 100.00p 43607
12/05/2003 102.00p 105.00p 102.00p 104.50p 263260
09/05/2003 96.50p 101.00p 96.50p 101.00p 249794
08/05/2003 95.50p 95.50p 95.50p 95.50p 5541
07/05/2003 95.00p 95.00p 95.00p 95.00p 3992
06/05/2003 95.00p 95.00p 95.00p 95.00p 5000
02/05/2003 95.50p 95.50p 94.00p 94.00p 22904
01/05/2003 96.00p 96.00p 96.00p 96.00p 7100
30/04/2003 96.50p 96.50p 96.00p 96.00p 16500
29/04/2003 101.50p 101.50p 96.50p 97.00p 74393
28/04/2003 102.00p 102.00p 102.00p 102.00p 49625
25/04/2003 98.00p 101.50p 98.00p 101.50p 523450
24/04/2003 97.50p 97.50p 97.50p 97.50p 96099
23/04/2003 90.50p 95.00p 90.50p 94.00p 145153
22/04/2003 85.00p 89.50p 85.00p 89.50p 200901
17/04/2003 84.00p 84.00p 84.00p 84.00p 76176
16/04/2003 83.50p 83.50p 83.50p 83.50p 21372
15/04/2003 83.50p 83.50p 83.50p 83.50p 19605
14/04/2003 83.00p 83.00p 83.00p 83.00p 26414
11/04/2003 79.00p 82.00p 79.00p 82.00p 1598408
10/04/2003 78.50p 78.50p 78.50p 78.50p 45300
09/04/2003 77.50p 77.50p 77.50p 77.50p 20000
08/04/2003 76.50p 76.50p 76.50p 76.50p 0
07/04/2003 76.50p 76.50p 76.50p 76.50p 84798
04/04/2003 76.50p 76.50p 76.50p 76.50p 5642
03/04/2003 76.50p 76.50p 76.50p 76.50p 30100
02/04/2003 77.50p 77.50p 76.50p 76.50p 6272
01/04/2003 78.00p 78.00p 78.00p 78.00p 7500
31/03/2003 79.50p 79.50p 79.00p 79.00p 17229
28/03/2003 80.00p 80.00p 80.00p 80.00p 2500
27/03/2003 80.50p 80.50p 80.50p 80.50p 3485
26/03/2003 80.50p 80.50p 80.50p 80.50p 7500

*Close Price adjusted for both dividends and splits