Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Bioquell (BQE) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/03/2003 | 81.50p | 81.50p | 81.50p | 81.50p | 600 |
| 24/03/2003 | 81.50p | 81.50p | 81.50p | 81.50p | 600 |
| 21/03/2003 | 81.50p | 81.50p | 81.50p | 81.50p | 352 |
| 20/03/2003 | 81.50p | 81.50p | 81.50p | 81.50p | 5252 |
| 19/03/2003 | 81.50p | 81.50p | 81.50p | 81.50p | 6551 |
| 18/03/2003 | 81.50p | 81.50p | 81.50p | 81.50p | 7283 |
| 17/03/2003 | 81.50p | 81.50p | 81.50p | 81.50p | 15050 |
| 14/03/2003 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 13/03/2003 | 81.50p | 81.50p | 81.50p | 81.50p | 10000 |
| 12/03/2003 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 11/03/2003 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 10/03/2003 | 81.50p | 81.50p | 81.50p | 81.50p | 5200 |
| 07/03/2003 | 81.50p | 81.50p | 81.50p | 81.50p | 670 |
| 06/03/2003 | 81.50p | 81.50p | 81.50p | 81.50p | 120 |
| 05/03/2003 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 04/03/2003 | 81.50p | 81.50p | 81.50p | 81.50p | 12900 |
| 03/03/2003 | 82.50p | 82.50p | 82.50p | 82.50p | 500 |
| 28/02/2003 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 27/02/2003 | 82.50p | 82.50p | 82.50p | 82.50p | 5000 |
| 26/02/2003 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 25/02/2003 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 24/02/2003 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 21/02/2003 | 82.50p | 82.50p | 82.50p | 82.50p | 2746 |
| 20/02/2003 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 19/02/2003 | 84.00p | 84.00p | 82.50p | 82.50p | 12226 |
| 18/02/2003 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 17/02/2003 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 14/02/2003 | 85.00p | 85.00p | 85.00p | 85.00p | 461 |
| 13/02/2003 | 85.00p | 85.00p | 85.00p | 85.00p | 11 |
| 12/02/2003 | 85.00p | 85.00p | 85.00p | 85.00p | 2200 |
| 11/02/2003 | 86.50p | 86.50p | 85.50p | 85.50p | 76526 |
| 10/02/2003 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 07/02/2003 | 87.00p | 87.00p | 87.00p | 87.00p | 213 |
| 06/02/2003 | 87.00p | 87.00p | 87.00p | 87.00p | 2000 |
| 05/02/2003 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 04/02/2003 | 87.50p | 87.50p | 87.50p | 87.50p | 10233 |
| 03/02/2003 | 87.50p | 87.50p | 87.50p | 87.50p | 2721 |
| 31/01/2003 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 30/01/2003 | 87.50p | 87.50p | 87.50p | 87.50p | 15000 |
| 29/01/2003 | 88.00p | 88.00p | 88.00p | 88.00p | 807 |
| 28/01/2003 | 88.00p | 88.00p | 88.00p | 88.00p | 50453 |
| 27/01/2003 | 88.00p | 88.00p | 88.00p | 88.00p | 986 |
| 24/01/2003 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 23/01/2003 | 88.00p | 88.00p | 88.00p | 88.00p | 1460 |
| 22/01/2003 | 88.00p | 88.00p | 88.00p | 88.00p | 901 |
| 21/01/2003 | 88.00p | 88.00p | 88.00p | 88.00p | 32600 |
| 20/01/2003 | 88.00p | 88.00p | 88.00p | 88.00p | 2675 |
| 17/01/2003 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 16/01/2003 | 88.00p | 88.00p | 88.00p | 88.00p | 25000 |
| 15/01/2003 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 14/01/2003 | 88.00p | 88.00p | 88.00p | 88.00p | 5000 |
| 13/01/2003 | 88.00p | 88.00p | 88.00p | 88.00p | 697 |
| 10/01/2003 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 09/01/2003 | 87.50p | 87.50p | 87.50p | 87.50p | 105795 |
| 08/01/2003 | 87.50p | 87.50p | 87.50p | 87.50p | 2505100 |
| 07/01/2003 | 87.50p | 87.50p | 87.50p | 87.50p | 2589 |
| 06/01/2003 | 87.00p | 87.50p | 87.00p | 87.50p | 637 |
| 03/01/2003 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 02/01/2003 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 31/12/2002 | 87.50p | 88.00p | 87.50p | 87.50p | 0 |
| 30/12/2002 | 87.50p | 87.50p | 87.00p | 87.50p | 637 |
| 27/12/2002 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 24/12/2002 | 88.00p | 88.00p | 87.50p | 87.50p | 0 |
| 23/12/2002 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 20/12/2002 | 87.50p | 87.50p | 87.50p | 87.50p | 1505 |
| 19/12/2002 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 18/12/2002 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 17/12/2002 | 87.50p | 87.50p | 87.50p | 87.50p | 510 |
| 16/12/2002 | 87.50p | 87.50p | 87.50p | 87.50p | 75200 |
| 13/12/2002 | 87.50p | 87.50p | 87.50p | 87.50p | 43250 |
| 12/12/2002 | 87.25p | 87.25p | 87.25p | 87.25p | 140000 |
| 11/12/2002 | 87.25p | 87.25p | 87.25p | 87.25p | 26994 |
| 10/12/2002 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 09/12/2002 | 87.00p | 87.00p | 87.00p | 87.00p | 233 |
| 06/12/2002 | 87.00p | 87.00p | 87.00p | 87.00p | 1100 |
| 05/12/2002 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 04/12/2002 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 03/12/2002 | 88.00p | 88.00p | 88.00p | 88.00p | 863 |
| 02/12/2002 | 88.00p | 88.00p | 88.00p | 88.00p | 151000 |
| 29/11/2002 | 88.00p | 88.00p | 87.50p | 88.00p | 337 |
| 28/11/2002 | 88.00p | 88.00p | 88.00p | 88.00p | 4617 |
| 27/11/2002 | 88.00p | 88.00p | 87.50p | 88.00p | 1000 |
| 26/11/2002 | 89.00p | 89.00p | 87.50p | 88.00p | 13429 |
| 25/11/2002 | 91.00p | 91.00p | 90.00p | 90.00p | 3999 |
| 22/11/2002 | 91.50p | 91.50p | 91.50p | 91.50p | 10000 |
| 21/11/2002 | 95.50p | 95.50p | 91.50p | 91.50p | 49500 |
| 20/11/2002 | 96.50p | 96.50p | 96.50p | 96.50p | 11666 |
| 19/11/2002 | 96.50p | 96.50p | 96.50p | 96.50p | 1500 |
| 18/11/2002 | 96.50p | 96.50p | 96.50p | 96.50p | 25466 |
| 15/11/2002 | 95.50p | 96.50p | 95.50p | 96.50p | 28718 |
| 14/11/2002 | 96.50p | 96.50p | 96.50p | 96.50p | 1 |
| 13/11/2002 | 96.50p | 96.50p | 96.50p | 96.50p | 10000 |
| 12/11/2002 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 11/11/2002 | 96.50p | 96.50p | 96.50p | 96.50p | 6420 |
| 08/11/2002 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 07/11/2002 | 96.50p | 96.50p | 96.50p | 96.50p | 42467 |
| 06/11/2002 | 96.50p | 96.50p | 96.50p | 96.50p | 10000 |
| 05/11/2002 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 04/11/2002 | 96.50p | 96.50p | 95.50p | 96.50p | 647 |
| 01/11/2002 | 96.50p | 96.50p | 96.50p | 96.50p | 5000 |
| 31/10/2002 | 96.50p | 96.50p | 96.50p | 96.50p | 85497 |
| 30/10/2002 | 91.50p | 97.50p | 91.50p | 97.50p | 31002 |
| 29/10/2002 | 90.00p | 90.00p | 90.00p | 90.00p | 31971 |
| 28/10/2002 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 25/10/2002 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 24/10/2002 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 23/10/2002 | 89.00p | 90.00p | 89.00p | 90.00p | 38120 |
| 22/10/2002 | 88.50p | 88.50p | 88.50p | 88.50p | 5585 |
| 21/10/2002 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 18/10/2002 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 17/10/2002 | 87.00p | 88.50p | 87.00p | 88.50p | 27448 |
| 16/10/2002 | 86.50p | 86.50p | 86.50p | 86.50p | 31246 |
| 15/10/2002 | 89.00p | 89.00p | 87.50p | 87.50p | 4500 |
| 14/10/2002 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 11/10/2002 | 90.00p | 90.00p | 90.00p | 90.00p | 5000 |
| 10/10/2002 | 90.00p | 90.00p | 90.00p | 90.00p | 4000 |
| 09/10/2002 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 08/10/2002 | 91.00p | 91.00p | 89.50p | 90.00p | 37950 |
| 07/10/2002 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 04/10/2002 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 03/10/2002 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 02/10/2002 | 91.50p | 91.50p | 91.50p | 91.50p | 550 |
| 01/10/2002 | 93.50p | 93.50p | 91.50p | 91.50p | 14000 |
| 30/09/2002 | 94.00p | 94.00p | 94.00p | 94.00p | 13526 |
| 27/09/2002 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 26/09/2002 | 95.00p | 95.00p | 95.00p | 95.00p | 7397 |
| 25/09/2002 | 95.00p | 95.00p | 95.00p | 95.00p | 1250 |
| 24/09/2002 | 95.00p | 95.00p | 95.00p | 95.00p | 572 |
| 23/09/2002 | 95.00p | 95.00p | 95.00p | 95.00p | 14126 |
| 20/09/2002 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 19/09/2002 | 95.00p | 95.00p | 95.00p | 95.00p | 2876 |
| 18/09/2002 | 95.00p | 95.00p | 95.00p | 95.00p | 1000 |
| 17/09/2002 | 95.00p | 95.00p | 95.00p | 95.00p | 20000 |
| 16/09/2002 | 91.00p | 95.00p | 91.00p | 95.00p | 76622 |
| 13/09/2002 | 90.00p | 90.00p | 90.00p | 90.00p | 27050 |
| 12/09/2002 | 86.50p | 86.50p | 86.50p | 86.50p | 16500 |
| 11/09/2002 | 87.50p | 87.50p | 87.50p | 87.50p | 4000 |
| 10/09/2002 | 77.50p | 90.00p | 77.50p | 87.50p | 93077 |
| 09/09/2002 | 81.50p | 81.50p | 81.50p | 81.50p | 19050 |
| 06/09/2002 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 05/09/2002 | 84.00p | 84.00p | 83.00p | 83.00p | 11781 |
| 04/09/2002 | 90.00p | 90.00p | 84.00p | 84.50p | 32599 |
| 03/09/2002 | 91.00p | 91.00p | 91.00p | 91.00p | 500 |
| 02/09/2002 | 91.00p | 91.00p | 91.00p | 91.00p | 6306 |
| 30/08/2002 | 91.00p | 91.00p | 91.00p | 91.00p | 6725 |
| 29/08/2002 | 91.00p | 91.00p | 91.00p | 91.00p | 1000 |
| 28/08/2002 | 93.50p | 93.50p | 93.50p | 93.50p | 3106 |
| 27/08/2002 | 95.50p | 95.50p | 93.50p | 93.50p | 9553 |
| 23/08/2002 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 22/08/2002 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 21/08/2002 | 96.00p | 96.00p | 96.00p | 96.00p | 920 |
| 20/08/2002 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 19/08/2002 | 96.50p | 96.50p | 96.50p | 96.50p | 2900 |
| 16/08/2002 | 96.50p | 96.50p | 96.50p | 96.50p | 500 |
| 15/08/2002 | 96.50p | 96.50p | 96.50p | 96.50p | 3000 |
| 14/08/2002 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 13/08/2002 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 12/08/2002 | 96.50p | 96.50p | 96.50p | 96.50p | 1252 |
| 09/08/2002 | 96.50p | 96.50p | 96.50p | 96.50p | 1577 |
| 08/08/2002 | 96.50p | 96.50p | 96.50p | 96.50p | 6166 |
| 07/08/2002 | 97.00p | 97.00p | 97.00p | 97.00p | 394 |
| 06/08/2002 | 97.00p | 97.00p | 97.00p | 97.00p | 2566 |
| 05/08/2002 | 97.00p | 97.00p | 97.00p | 97.00p | 246 |
| 02/08/2002 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 01/08/2002 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 31/07/2002 | 97.00p | 97.00p | 97.00p | 97.00p | 4000 |
| 30/07/2002 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 29/07/2002 | 97.00p | 97.00p | 97.00p | 97.00p | 506 |
| 26/07/2002 | 97.00p | 97.00p | 97.00p | 97.00p | 2758 |
| 25/07/2002 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 24/07/2002 | 97.50p | 97.50p | 97.00p | 97.00p | 4200 |
| 23/07/2002 | 99.00p | 99.00p | 99.00p | 99.00p | 9212 |
| 22/07/2002 | 102.50p | 102.50p | 102.50p | 102.50p | 5548 |
| 19/07/2002 | 103.50p | 103.50p | 103.50p | 103.50p | 3000 |
| 18/07/2002 | 103.50p | 103.50p | 103.50p | 103.50p | 7173 |
| 17/07/2002 | 103.50p | 103.50p | 103.50p | 103.50p | 3300 |
| 16/07/2002 | 105.00p | 105.00p | 104.00p | 104.00p | 7165 |
| 15/07/2002 | 106.00p | 106.00p | 104.50p | 106.00p | 0 |
| 12/07/2002 | 106.00p | 106.00p | 106.00p | 106.00p | 466 |
| 11/07/2002 | 106.00p | 106.00p | 106.00p | 106.00p | 2367 |
| 10/07/2002 | 108.50p | 108.50p | 108.50p | 108.50p | 9901 |
| 09/07/2002 | 109.00p | 109.00p | 109.00p | 109.00p | 364 |
| 08/07/2002 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 05/07/2002 | 109.00p | 109.00p | 109.00p | 109.00p | 3535 |
| 04/07/2002 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 03/07/2002 | 109.00p | 109.00p | 109.00p | 109.00p | 1000 |
| 02/07/2002 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 01/07/2002 | 109.00p | 109.00p | 109.00p | 109.00p | 1000 |
| 28/06/2002 | 109.00p | 109.00p | 109.00p | 109.00p | 327 |
| 27/06/2002 | 109.00p | 109.00p | 109.00p | 109.00p | 500 |
| 26/06/2002 | 109.00p | 109.00p | 109.00p | 109.00p | 2479 |
| 25/06/2002 | 109.00p | 109.00p | 109.00p | 109.00p | 6000 |
| 24/06/2002 | 109.00p | 109.00p | 109.00p | 109.00p | 628 |
| 21/06/2002 | 109.00p | 109.00p | 109.00p | 109.00p | 5300 |
| 20/06/2002 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 19/06/2002 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 18/06/2002 | 109.00p | 109.00p | 109.00p | 109.00p | 589 |
| 17/06/2002 | 109.00p | 109.00p | 109.00p | 109.00p | 2800 |
| 14/06/2002 | 109.50p | 109.50p | 109.50p | 109.50p | 5977 |
| 13/06/2002 | 110.50p | 110.50p | 110.50p | 110.50p | 1000 |
*Close Price adjusted for both dividends and splits