Bioquell (BQE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/06/2002 110.50p 110.50p 110.50p 110.50p 1073
11/06/2002 110.50p 110.50p 110.50p 110.50p 590
10/06/2002 110.50p 110.50p 110.50p 110.50p 0
07/06/2002 110.50p 110.50p 110.50p 110.50p 5943
06/06/2002 111.00p 111.00p 111.00p 111.00p 11166
05/06/2002 111.00p 111.00p 111.00p 111.00p 9965
04/06/2002 109.50p 109.50p 109.50p 109.50p 0
03/06/2002 109.50p 109.50p 109.50p 109.50p 0
31/05/2002 109.50p 109.50p 109.50p 109.50p 0
30/05/2002 109.50p 109.50p 109.50p 109.50p 1200
29/05/2002 109.50p 109.50p 109.50p 109.50p 183
28/05/2002 109.50p 109.50p 109.50p 109.50p 5270
27/05/2002 107.50p 107.50p 107.50p 107.50p 310
24/05/2002 107.50p 107.50p 107.50p 107.50p 3726
23/05/2002 107.50p 107.50p 107.50p 107.50p 6361
22/05/2002 107.50p 107.50p 107.50p 107.50p 0
21/05/2002 107.50p 107.50p 107.50p 107.50p 197
20/05/2002 108.50p 108.50p 108.50p 108.50p 10695
17/05/2002 108.50p 108.50p 108.50p 108.50p 2340
16/05/2002 107.50p 107.50p 107.50p 107.50p 3398
15/05/2002 105.50p 105.50p 105.50p 105.50p 47666
14/05/2002 99.00p 99.00p 99.00p 99.00p 159023
13/05/2002 99.00p 99.00p 99.00p 99.00p 2206
10/05/2002 99.00p 99.00p 99.00p 99.00p 30657
09/05/2002 104.00p 104.00p 104.00p 104.00p 5586
08/05/2002 104.00p 104.00p 104.00p 104.00p 33509
07/05/2002 106.00p 106.00p 106.00p 106.00p 39450
03/05/2002 107.00p 107.00p 107.00p 107.00p 9674
02/05/2002 107.00p 107.00p 107.00p 107.00p 30411
01/05/2002 108.50p 108.50p 108.50p 108.50p 2500
30/04/2002 109.00p 109.00p 109.00p 109.00p 7295
29/04/2002 109.00p 109.00p 109.00p 109.00p 5500
26/04/2002 109.00p 109.00p 109.00p 109.00p 15300
25/04/2002 108.00p 108.00p 108.00p 108.00p 13121
24/04/2002 107.50p 107.50p 107.50p 107.50p 315
23/04/2002 107.50p 107.50p 107.50p 107.50p 9105
22/04/2002 108.00p 108.00p 108.00p 108.00p 50918
19/04/2002 108.00p 108.00p 108.00p 108.00p 1920
18/04/2002 107.50p 107.50p 107.50p 107.50p 50619
17/04/2002 110.00p 110.00p 110.00p 110.00p 7855
16/04/2002 110.50p 110.50p 110.50p 110.50p 27041
15/04/2002 119.00p 119.00p 119.00p 119.00p 18312
12/04/2002 120.00p 120.00p 120.00p 120.00p 0
11/04/2002 120.00p 120.00p 120.00p 120.00p 9093
10/04/2002 120.00p 120.00p 120.00p 120.00p 4078
09/04/2002 120.00p 120.00p 120.00p 120.00p 1135
08/04/2002 120.00p 120.00p 120.00p 120.00p 64567
05/04/2002 119.00p 119.00p 119.00p 119.00p 3705
04/04/2002 119.00p 119.00p 119.00p 119.00p 15594
03/04/2002 120.00p 120.00p 120.00p 120.00p 5000
02/04/2002 120.00p 120.00p 120.00p 120.00p 37985
01/04/2002 120.00p 120.00p 120.00p 120.00p 0
29/03/2002 120.00p 120.00p 120.00p 120.00p 0
28/03/2002 120.00p 120.00p 120.00p 120.00p 1800
27/03/2002 120.00p 120.00p 120.00p 120.00p 7002
26/03/2002 120.00p 120.00p 120.00p 120.00p 25971
25/03/2002 122.50p 122.50p 122.50p 122.50p 2558
22/03/2002 122.50p 122.50p 122.50p 122.50p 20534
21/03/2002 122.50p 122.50p 122.50p 122.50p 13518
20/03/2002 122.50p 122.50p 122.50p 122.50p 0
19/03/2002 122.50p 122.50p 122.50p 122.50p 3214
18/03/2002 122.50p 122.50p 122.50p 122.50p 12223
15/03/2002 121.50p 121.50p 121.50p 121.50p 13750
14/03/2002 123.50p 123.50p 123.50p 123.50p 2200
13/03/2002 123.50p 123.50p 123.50p 123.50p 744
12/03/2002 123.50p 123.50p 123.50p 123.50p 5923
11/03/2002 123.50p 123.50p 123.50p 123.50p 8596
08/03/2002 123.50p 123.50p 123.50p 123.50p 17035
07/03/2002 123.50p 123.50p 123.50p 123.50p 158
06/03/2002 123.50p 123.50p 123.50p 123.50p 33805
05/03/2002 123.50p 123.50p 123.50p 123.50p 875
04/03/2002 123.50p 123.50p 123.50p 123.50p 10000
01/03/2002 123.50p 123.50p 123.50p 123.50p 11500
28/02/2002 123.50p 123.50p 123.50p 123.50p 101693
27/02/2002 122.00p 122.00p 122.00p 122.00p 1000
26/02/2002 122.00p 122.00p 122.00p 122.00p 12293
25/02/2002 121.00p 121.00p 121.00p 121.00p 7550
22/02/2002 121.00p 121.00p 121.00p 121.00p 2100
21/02/2002 121.00p 121.00p 121.00p 121.00p 1903
20/02/2002 121.00p 121.00p 121.00p 121.00p 2794
19/02/2002 121.00p 121.00p 121.00p 121.00p 6054
18/02/2002 121.50p 121.50p 121.50p 121.50p 13166
15/02/2002 121.50p 121.50p 121.50p 121.50p 578
14/02/2002 121.50p 121.50p 121.50p 121.50p 3904
13/02/2002 121.50p 121.50p 121.50p 121.50p 11414
12/02/2002 121.50p 121.50p 121.50p 121.50p 10692
11/02/2002 121.50p 121.50p 121.50p 121.50p 7800
08/02/2002 121.50p 121.50p 121.50p 121.50p 2470
07/02/2002 121.50p 121.50p 121.50p 121.50p 1319
06/02/2002 121.50p 121.50p 121.50p 121.50p 8569
05/02/2002 121.50p 121.50p 121.50p 121.50p 9605
04/02/2002 122.00p 122.00p 122.00p 122.00p 900
01/02/2002 122.00p 122.00p 122.00p 122.00p 13532
31/01/2002 122.00p 122.00p 122.00p 122.00p 5250
30/01/2002 122.00p 122.00p 122.00p 122.00p 7256
29/01/2002 122.00p 122.00p 122.00p 122.00p 17472
28/01/2002 122.00p 122.00p 122.00p 122.00p 6734
25/01/2002 122.00p 122.00p 122.00p 122.00p 1900
24/01/2002 122.00p 122.00p 122.00p 122.00p 5200
23/01/2002 123.00p 123.00p 123.00p 123.00p 840
22/01/2002 123.00p 123.00p 123.00p 123.00p 4416
21/01/2002 123.00p 123.00p 123.00p 123.00p 32084
18/01/2002 122.00p 122.00p 122.00p 122.00p 9255
17/01/2002 122.00p 122.00p 122.00p 122.00p 6481
16/01/2002 123.50p 123.50p 123.50p 123.50p 5845
15/01/2002 123.50p 123.50p 123.50p 123.50p 2028
14/01/2002 123.50p 123.50p 123.50p 123.50p 4094
11/01/2002 123.50p 123.50p 123.50p 123.50p 1300
10/01/2002 123.50p 123.50p 123.50p 123.50p 1216
09/01/2002 123.50p 123.50p 123.50p 123.50p 2595
08/01/2002 125.50p 125.50p 125.50p 125.50p 51335
07/01/2002 125.50p 125.50p 125.50p 125.50p 2297
04/01/2002 125.50p 125.50p 125.50p 125.50p 9294
03/01/2002 126.50p 126.50p 126.50p 126.50p 1903
02/01/2002 125.50p 125.50p 125.50p 125.50p 4814
01/01/2002 125.00p 125.00p 125.00p 125.00p 0
31/12/2001 125.00p 125.00p 125.00p 125.00p 1240
28/12/2001 125.00p 125.00p 125.00p 125.00p 0
27/12/2001 125.00p 125.00p 125.00p 125.00p 0
26/12/2001 125.00p 125.00p 125.00p 125.00p 0
25/12/2001 125.00p 125.00p 125.00p 125.00p 0
24/12/2001 125.00p 125.00p 125.00p 125.00p 650
21/12/2001 124.50p 124.50p 124.50p 124.50p 6000
20/12/2001 124.50p 124.50p 124.50p 124.50p 3660
19/12/2001 124.50p 124.50p 124.50p 124.50p 13536
18/12/2001 124.50p 124.50p 124.50p 124.50p 8278
17/12/2001 124.50p 124.50p 124.50p 124.50p 1121
14/12/2001 125.00p 125.00p 125.00p 125.00p 7333
13/12/2001 125.00p 125.00p 125.00p 125.00p 10011
12/12/2001 126.50p 126.50p 126.50p 126.50p 5000
11/12/2001 126.50p 126.50p 126.50p 126.50p 8111
10/12/2001 126.50p 126.50p 126.50p 126.50p 3700
07/12/2001 126.50p 126.50p 126.50p 126.50p 6343
06/12/2001 126.50p 126.50p 126.50p 126.50p 4600
05/12/2001 127.50p 127.50p 127.50p 127.50p 14805
04/12/2001 127.50p 127.50p 127.50p 127.50p 7491
03/12/2001 127.50p 127.50p 127.50p 127.50p 11667
30/11/2001 129.00p 129.00p 129.00p 129.00p 0
29/11/2001 129.00p 129.00p 129.00p 129.00p 3350
28/11/2001 128.50p 128.50p 128.50p 128.50p 0
27/11/2001 128.50p 128.50p 128.50p 128.50p 3857
26/11/2001 128.50p 128.50p 128.50p 128.50p 2343
23/11/2001 127.50p 127.50p 127.50p 127.50p 6075
22/11/2001 127.50p 127.50p 127.50p 127.50p 2000
21/11/2001 127.50p 127.50p 127.50p 127.50p 9117
20/11/2001 130.00p 130.00p 130.00p 130.00p 4244
19/11/2001 129.00p 129.00p 129.00p 129.00p 2052
16/11/2001 129.00p 129.00p 129.00p 129.00p 1137
15/11/2001 128.50p 128.50p 128.50p 128.50p 14566
14/11/2001 128.50p 128.50p 128.50p 128.50p 10567
13/11/2001 128.50p 128.50p 128.50p 128.50p 22366
12/11/2001 131.00p 131.00p 131.00p 131.00p 17232
09/11/2001 131.00p 131.00p 131.00p 131.00p 18058
08/11/2001 130.00p 130.00p 130.00p 130.00p 15769
07/11/2001 130.00p 130.00p 130.00p 130.00p 58683
06/11/2001 132.50p 132.50p 132.50p 132.50p 5951
05/11/2001 132.50p 132.50p 132.50p 132.50p 70932
02/11/2001 132.50p 132.50p 132.50p 132.50p 21717
01/11/2001 131.50p 131.50p 131.50p 131.50p 101474
31/10/2001 125.00p 125.00p 125.00p 125.00p 46178
30/10/2001 126.00p 126.00p 126.00p 126.00p 55768
29/10/2001 136.00p 136.00p 136.00p 136.00p 155619
26/10/2001 141.00p 141.00p 141.00p 141.00p 252904
25/10/2001 116.50p 116.50p 116.50p 116.50p 161487
24/10/2001 98.00p 98.00p 98.00p 98.00p 3649
23/10/2001 97.00p 97.00p 97.00p 97.00p 0
22/10/2001 97.00p 97.00p 97.00p 97.00p 33334
19/10/2001 96.00p 96.00p 96.00p 96.00p 4750
18/10/2001 96.00p 96.00p 96.00p 96.00p 25000
17/10/2001 96.00p 96.00p 96.00p 96.00p 7300
16/10/2001 96.00p 96.00p 96.00p 96.00p 5500
15/10/2001 96.00p 96.00p 96.00p 96.00p 15400
12/10/2001 96.00p 96.00p 96.00p 96.00p 22296
11/10/2001 94.50p 94.50p 94.50p 94.50p 18742
10/10/2001 93.50p 93.50p 93.50p 93.50p 12500
09/10/2001 93.50p 93.50p 93.50p 93.50p 1901
08/10/2001 93.50p 93.50p 93.50p 93.50p 0
05/10/2001 93.50p 93.50p 93.50p 93.50p 3500
04/10/2001 93.50p 93.50p 93.50p 93.50p 0
03/10/2001 93.50p 93.50p 93.50p 93.50p 1056
02/10/2001 93.50p 93.50p 93.50p 93.50p 67000
01/10/2001 93.50p 93.50p 93.50p 93.50p 1160
28/09/2001 94.00p 94.00p 94.00p 94.00p 79492
27/09/2001 95.00p 95.00p 95.00p 95.00p 6127
26/09/2001 95.00p 95.00p 95.00p 95.00p 562
25/09/2001 95.00p 95.00p 95.00p 95.00p 720
24/09/2001 95.00p 95.00p 95.00p 95.00p 20430
21/09/2001 93.50p 93.50p 93.50p 93.50p 22304
20/09/2001 94.00p 94.00p 94.00p 94.00p 58000
19/09/2001 94.00p 94.00p 94.00p 94.00p 3020
18/09/2001 94.00p 94.00p 94.00p 94.00p 12065
17/09/2001 96.00p 96.00p 96.00p 96.00p 37967
14/09/2001 102.50p 102.50p 102.50p 102.50p 11550
13/09/2001 102.50p 102.50p 102.50p 102.50p 53536
12/09/2001 94.50p 94.50p 94.50p 94.50p 5484
11/09/2001 101.00p 101.00p 101.00p 101.00p 9636
10/09/2001 101.00p 101.00p 101.00p 101.00p 6749
07/09/2001 101.00p 101.00p 101.00p 101.00p 6404
06/09/2001 101.50p 101.50p 101.50p 101.50p 0
05/09/2001 101.50p 101.50p 101.50p 101.50p 500

*Close Price adjusted for both dividends and splits