Bioquell (BQE) Share Price

Health Care Sector

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

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