Bioquell (BQE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/11/2000 146.50p 146.50p 146.50p 146.50p 15111
16/11/2000 146.50p 146.50p 146.50p 146.50p 3000
15/11/2000 146.50p 146.50p 146.50p 146.50p 15043
14/11/2000 146.50p 146.50p 146.50p 146.50p 33458
13/11/2000 144.00p 144.00p 144.00p 144.00p 140782
10/11/2000 143.50p 143.50p 143.50p 143.50p 31545
09/11/2000 146.50p 146.50p 146.50p 146.50p 15530
08/11/2000 146.50p 146.50p 146.50p 146.50p 30897
07/11/2000 146.50p 146.50p 146.50p 146.50p 70523
06/11/2000 151.50p 151.50p 151.50p 151.50p 389899
03/11/2000 147.00p 147.00p 147.00p 147.00p 122320
02/11/2000 142.50p 142.50p 142.50p 142.50p 32205
01/11/2000 142.50p 142.50p 142.50p 142.50p 32356
31/10/2000 141.00p 141.00p 141.00p 141.00p 44736
30/10/2000 140.00p 140.00p 140.00p 140.00p 133951
27/10/2000 132.50p 132.50p 132.50p 132.50p 68555
26/10/2000 120.00p 120.00p 120.00p 120.00p 51297
25/10/2000 122.50p 122.50p 122.50p 122.50p 148540
24/10/2000 135.00p 135.00p 135.00p 135.00p 77424
23/10/2000 139.00p 139.00p 139.00p 139.00p 132893
20/10/2000 143.50p 143.50p 143.50p 143.50p 35600
19/10/2000 143.50p 143.50p 143.50p 143.50p 80598
18/10/2000 139.50p 139.50p 139.50p 139.50p 331781
17/10/2000 144.50p 144.50p 144.50p 144.50p 76442
16/10/2000 145.00p 145.00p 145.00p 145.00p 98420
13/10/2000 141.50p 141.50p 141.50p 141.50p 165160
12/10/2000 145.00p 145.00p 145.00p 145.00p 210259
11/10/2000 140.00p 140.00p 140.00p 140.00p 362641
10/10/2000 155.00p 155.00p 155.00p 155.00p 525183
09/10/2000 145.00p 145.00p 145.00p 145.00p 1196072
06/10/2000 132.50p 132.50p 132.50p 132.50p 153522
05/10/2000 124.00p 124.00p 124.00p 124.00p 39986
04/10/2000 118.50p 118.50p 118.50p 118.50p 148019
03/10/2000 119.50p 119.50p 119.50p 119.50p 369501
02/10/2000 111.00p 111.00p 111.00p 111.00p 183294
29/09/2000 112.50p 112.50p 112.50p 112.50p 301461
28/09/2000 101.50p 101.50p 101.50p 101.50p 106990
27/09/2000 94.00p 94.00p 94.00p 94.00p 51527
26/09/2000 93.50p 93.50p 93.50p 93.50p 69916
25/09/2000 93.00p 93.00p 93.00p 93.00p 60958
22/09/2000 92.50p 92.50p 92.50p 92.50p 66860
21/09/2000 92.50p 92.50p 92.50p 92.50p 110821
20/09/2000 84.50p 84.50p 84.50p 84.50p 61928
19/09/2000 82.50p 82.50p 82.50p 82.50p 0
18/09/2000 82.50p 82.50p 82.50p 82.50p 14300
15/09/2000 82.00p 82.00p 82.00p 82.00p 52730
14/09/2000 75.00p 75.00p 75.00p 75.00p 51471
13/09/2000 74.50p 74.50p 74.50p 74.50p 191000
12/09/2000 66.00p 66.00p 66.00p 66.00p 13000
11/09/2000 65.50p 65.50p 65.50p 65.50p 24200
08/09/2000 66.00p 66.00p 66.00p 66.00p 41083
07/09/2000 66.00p 66.00p 66.00p 66.00p 3291
06/09/2000 66.00p 66.00p 66.00p 66.00p 3000
05/09/2000 66.00p 66.00p 66.00p 66.00p 30057
04/09/2000 66.00p 66.00p 66.00p 66.00p 657
01/09/2000 66.00p 66.00p 66.00p 66.00p 56349
31/08/2000 66.50p 66.50p 66.50p 66.50p 0
30/08/2000 66.50p 66.50p 66.50p 66.50p 23760
29/08/2000 66.50p 66.50p 66.50p 66.50p 0
25/08/2000 66.50p 66.50p 66.50p 66.50p 75000
24/08/2000 65.50p 65.50p 65.50p 65.50p 85000
23/08/2000 65.50p 65.50p 65.50p 65.50p 800
22/08/2000 65.50p 65.50p 65.50p 65.50p 6457
21/08/2000 63.50p 63.50p 63.50p 63.50p 60200
18/08/2000 59.00p 59.00p 59.00p 59.00p 35000
17/08/2000 58.50p 58.50p 58.50p 58.50p 15995
16/08/2000 59.50p 59.50p 59.50p 59.50p 117884
15/08/2000 60.50p 60.50p 60.50p 60.50p 22436
14/08/2000 61.50p 61.50p 61.50p 61.50p 21877
11/08/2000 63.50p 63.50p 63.50p 63.50p 1000
10/08/2000 63.50p 63.50p 63.50p 63.50p 1718
09/08/2000 63.50p 63.50p 63.50p 63.50p 833
08/08/2000 63.50p 63.50p 63.50p 63.50p 50696
07/08/2000 68.50p 68.50p 68.50p 68.50p 30266
04/08/2000 73.00p 73.00p 73.00p 73.00p 57500
03/08/2000 74.50p 74.50p 74.50p 74.50p 0
02/08/2000 75.00p 75.00p 75.00p 75.00p 5948
01/08/2000 75.00p 75.00p 75.00p 75.00p 60873
31/07/2000 75.00p 75.00p 75.00p 75.00p 2835
28/07/2000 75.50p 75.50p 75.50p 75.50p 4166
27/07/2000 75.50p 75.50p 75.50p 75.50p 7200
26/07/2000 75.50p 75.50p 75.50p 75.50p 5000
25/07/2000 75.50p 75.50p 75.50p 75.50p 8150
24/07/2000 75.50p 75.50p 75.50p 75.50p 17233
21/07/2000 75.00p 75.00p 75.00p 75.00p 18066
20/07/2000 74.50p 74.50p 74.50p 74.50p 5107
19/07/2000 74.50p 74.50p 74.50p 74.50p 22149
18/07/2000 75.50p 75.50p 75.50p 75.50p 7632
17/07/2000 75.50p 75.50p 75.50p 75.50p 44178
14/07/2000 77.00p 77.00p 77.00p 77.00p 42295
13/07/2000 80.00p 80.00p 80.00p 80.00p 111319
12/07/2000 84.50p 84.50p 84.50p 84.50p 80586
11/07/2000 84.50p 84.50p 84.50p 84.50p 102004
10/07/2000 84.00p 84.00p 84.00p 84.00p 108803
07/07/2000 83.00p 83.00p 83.00p 83.00p 99909
06/07/2000 79.00p 79.00p 79.00p 79.00p 55912
05/07/2000 76.50p 76.50p 76.50p 76.50p 28993
04/07/2000 76.50p 76.50p 76.50p 76.50p 108091
03/07/2000 73.00p 73.00p 73.00p 73.00p 101793
30/06/2000 74.00p 74.00p 74.00p 74.00p 73530
29/06/2000 70.00p 70.00p 70.00p 70.00p 70496
28/06/2000 67.50p 67.50p 67.50p 67.50p 68100
27/06/2000 66.00p 66.00p 66.00p 66.00p 88906
26/06/2000 64.50p 64.50p 64.50p 64.50p 18000
23/06/2000 64.50p 64.50p 64.50p 64.50p 3485
22/06/2000 62.50p 62.50p 62.50p 62.50p 43100
21/06/2000 59.00p 59.00p 59.00p 59.00p 7000
20/06/2000 59.00p 59.00p 59.00p 59.00p 17833
19/06/2000 58.50p 58.50p 58.50p 58.50p 0
16/06/2000 58.00p 58.00p 58.00p 58.00p 44333
15/06/2000 58.50p 58.50p 58.50p 58.50p 1000
14/06/2000 58.50p 58.50p 58.50p 58.50p 16279
13/06/2000 58.50p 58.50p 58.50p 58.50p 26310
12/06/2000 55.50p 55.50p 55.50p 55.50p 61000
09/06/2000 54.00p 54.00p 54.00p 54.00p 2000
08/06/2000 54.00p 54.00p 54.00p 54.00p 54500
07/06/2000 52.00p 52.00p 52.00p 52.00p 126500
06/06/2000 52.00p 52.00p 52.00p 52.00p 66398
05/06/2000 52.00p 52.00p 52.00p 52.00p 50000
31/05/2000 52.00p 52.00p 52.00p 52.00p 0
26/05/2000 51.50p 51.50p 51.50p 51.50p 29400
25/05/2000 51.50p 51.50p 51.50p 51.50p 2666
24/05/2000 53.00p 53.00p 53.00p 53.00p 42000
23/05/2000 54.00p 54.00p 54.00p 54.00p 152742
22/05/2000 55.00p 55.00p 55.00p 55.00p 180727
19/05/2000 56.50p 56.50p 56.50p 56.50p 6034
18/05/2000 57.00p 57.00p 57.00p 57.00p 24854
17/05/2000 58.00p 58.00p 58.00p 58.00p 31714
16/05/2000 62.00p 62.00p 62.00p 62.00p 19100

*Close Price adjusted for both dividends and splits