Bioquell (BQE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/06/2017 165.50p 165.50p 165.50p 165.50p 0
21/06/2017 165.50p 165.50p 165.50p 165.50p 0
20/06/2017 165.50p 165.50p 165.50p 165.50p 0
19/06/2017 165.50p 165.50p 165.50p 165.50p 0
16/06/2017 165.50p 166.40p 165.50p 165.50p 600
15/06/2017 166.00p 166.00p 164.21p 165.50p 27218
14/06/2017 166.00p 166.44p 166.00p 166.00p 1787
13/06/2017 166.00p 166.00p 164.21p 166.00p 6167
12/06/2017 166.00p 166.00p 166.00p 166.00p 0
09/06/2017 166.00p 166.00p 164.21p 166.00p 33772
08/06/2017 166.00p 166.99p 164.10p 166.00p 5814
07/06/2017 166.00p 167.00p 164.00p 166.00p 17138
06/06/2017 166.00p 166.00p 163.90p 166.00p 11272
05/06/2017 166.00p 167.00p 163.50p 166.00p 11556
02/06/2017 166.00p 167.70p 164.61p 166.00p 53131
01/06/2017 166.00p 168.40p 164.61p 166.00p 62356
31/05/2017 166.00p 169.00p 164.55p 166.00p 7305
30/05/2017 165.50p 168.70p 165.50p 166.00p 16255
26/05/2017 167.00p 168.52p 165.55p 166.00p 21628
25/05/2017 165.50p 168.20p 165.50p 167.00p 21391
24/05/2017 168.00p 168.76p 163.00p 166.00p 80570
23/05/2017 164.50p 168.00p 163.00p 168.00p 68075
22/05/2017 164.50p 165.90p 164.50p 164.50p 3822
19/05/2017 164.00p 165.00p 164.00p 164.50p 10607
18/05/2017 160.00p 164.00p 160.00p 164.00p 29303
17/05/2017 161.00p 161.00p 159.00p 160.00p 296386
16/05/2017 161.00p 161.00p 161.00p 161.00p 2164
15/05/2017 164.00p 164.00p 161.00p 161.00p 18757
12/05/2017 157.00p 164.00p 156.55p 164.00p 50139
11/05/2017 157.00p 160.00p 157.00p 157.00p 20160
10/05/2017 157.00p 158.50p 157.00p 157.00p 4806
09/05/2017 155.50p 157.00p 155.50p 157.00p 16828
08/05/2017 154.50p 157.18p 154.50p 155.50p 26868
05/05/2017 154.50p 156.00p 154.50p 154.50p 132455
04/05/2017 154.50p 156.00p 154.50p 154.50p 84102
03/05/2017 155.50p 159.00p 153.65p 154.50p 111962
02/05/2017 154.50p 156.00p 152.60p 154.50p 2477
28/04/2017 153.50p 156.16p 151.50p 154.50p 24431
27/04/2017 153.50p 156.00p 150.00p 153.50p 33861
26/04/2017 148.50p 156.50p 148.10p 153.50p 62928
25/04/2017 147.50p 149.50p 147.50p 148.50p 29836
24/04/2017 147.50p 148.75p 146.61p 147.50p 3806
21/04/2017 147.50p 147.50p 147.50p 147.50p 0
20/04/2017 147.50p 147.50p 146.51p 147.50p 3896
19/04/2017 146.00p 147.50p 144.44p 147.50p 28758
18/04/2017 146.00p 149.00p 146.00p 146.00p 12848
13/04/2017 146.00p 148.55p 146.00p 146.00p 5828
12/04/2017 145.00p 147.00p 145.00p 146.00p 11882
11/04/2017 145.00p 146.90p 145.00p 145.00p 2598
10/04/2017 146.00p 147.90p 145.00p 145.00p 12893
07/04/2017 144.00p 146.00p 143.62p 146.00p 5010
06/04/2017 147.00p 147.00p 143.62p 144.00p 19649
05/04/2017 151.50p 151.52p 147.00p 147.00p 65120
04/04/2017 151.00p 153.00p 151.00p 151.50p 6545
03/04/2017 151.50p 154.00p 150.30p 151.00p 33691
31/03/2017 151.50p 152.00p 151.50p 151.50p 3300
30/03/2017 151.50p 152.00p 151.50p 151.50p 3098
29/03/2017 152.00p 154.00p 151.50p 151.50p 11846
28/03/2017 150.50p 153.46p 150.50p 152.00p 10644
27/03/2017 148.50p 153.70p 148.50p 150.50p 24418
24/03/2017 146.00p 150.85p 146.00p 148.50p 25367
23/03/2017 149.50p 149.50p 145.51p 146.00p 23503
22/03/2017 150.50p 152.00p 148.11p 149.50p 63819
21/03/2017 150.50p 150.50p 150.12p 150.50p 3809
20/03/2017 152.50p 154.90p 150.10p 150.50p 73782
17/03/2017 147.50p 154.40p 147.45p 152.50p 80906
16/03/2017 142.00p 147.00p 140.51p 145.00p 57576
15/03/2017 134.50p 143.89p 133.51p 142.00p 120350
14/03/2017 134.50p 137.00p 133.25p 134.50p 12000
13/03/2017 132.50p 136.75p 130.25p 134.50p 89034
10/03/2017 132.50p 132.50p 130.21p 132.50p 14996
09/03/2017 132.50p 133.50p 132.00p 133.50p 12000
08/03/2017 133.50p 133.50p 132.00p 132.50p 6862
07/03/2017 132.50p 134.00p 132.00p 133.50p 88238
06/03/2017 127.50p 130.00p 127.45p 130.00p 34889
03/03/2017 127.50p 127.89p 127.45p 127.50p 5561
02/03/2017 127.50p 127.90p 127.45p 127.50p 9560
01/03/2017 128.00p 128.48p 127.35p 127.50p 9859
28/02/2017 129.00p 129.00p 127.30p 128.00p 41043
27/02/2017 129.00p 129.00p 128.21p 129.00p 1000
24/02/2017 129.00p 130.37p 128.20p 129.00p 1796
23/02/2017 129.00p 129.00p 128.18p 129.00p 250
22/02/2017 129.00p 130.48p 128.18p 129.00p 2726
21/02/2017 129.00p 129.00p 128.18p 129.00p 2516
20/02/2017 129.00p 130.50p 128.15p 129.00p 2301
17/02/2017 128.00p 130.50p 127.35p 129.00p 56525
16/02/2017 128.00p 128.90p 127.35p 128.00p 14261
15/02/2017 128.00p 129.00p 127.31p 128.00p 12081
14/02/2017 128.00p 129.00p 127.25p 128.00p 10604
13/02/2017 128.00p 129.00p 128.00p 128.00p 1465
10/02/2017 128.00p 129.00p 127.12p 128.00p 10295
09/02/2017 130.50p 130.50p 128.00p 128.00p 38133
08/02/2017 130.50p 130.50p 129.38p 130.50p 19656
07/02/2017 130.50p 130.50p 130.40p 130.50p 7245
06/02/2017 130.50p 130.50p 129.36p 130.50p 4245
03/02/2017 130.00p 130.90p 128.32p 130.50p 11948
02/02/2017 129.00p 129.00p 128.31p 129.00p 7600
01/02/2017 130.00p 130.00p 128.31p 129.00p 3744
31/01/2017 130.00p 130.00p 128.25p 130.00p 24040
30/01/2017 129.00p 130.90p 128.55p 130.00p 19699
27/01/2017 130.50p 130.50p 128.90p 129.00p 13876
26/01/2017 131.00p 131.00p 130.10p 131.00p 3728
25/01/2017 132.50p 133.00p 130.55p 131.00p 17025
24/01/2017 130.00p 132.50p 129.55p 132.50p 73326
23/01/2017 132.25p 132.40p 129.50p 130.25p 41667
20/01/2017 134.00p 134.00p 131.10p 132.25p 56406
19/01/2017 137.50p 137.50p 133.61p 134.00p 9475
18/01/2017 137.00p 137.30p 135.50p 135.50p 14170
17/01/2017 137.00p 137.00p 136.60p 137.00p 2160
16/01/2017 137.00p 137.55p 137.00p 137.00p 3000
13/01/2017 137.00p 137.59p 136.60p 137.00p 5366
12/01/2017 137.00p 137.70p 137.00p 137.00p 1000
11/01/2017 137.00p 137.85p 136.57p 137.00p 14700
10/01/2017 137.00p 137.00p 136.57p 137.00p 198
09/01/2017 137.00p 138.00p 136.00p 137.00p 47992
06/01/2017 137.00p 137.00p 136.55p 137.00p 2100
05/01/2017 139.50p 139.50p 135.55p 137.00p 116981
04/01/2017 139.50p 139.50p 138.65p 139.50p 12726
03/01/2017 139.50p 141.85p 138.65p 139.50p 22564
30/12/2016 139.50p 139.50p 138.60p 139.50p 21610
29/12/2016 139.50p 140.90p 138.60p 139.50p 1501
28/12/2016 137.50p 140.00p 137.50p 139.50p 40921
23/12/2016 137.50p 137.50p 136.55p 137.50p 2108
22/12/2016 137.50p 138.85p 136.55p 137.50p 19774
21/12/2016 137.50p 138.85p 136.00p 137.50p 12431
20/12/2016 137.50p 138.89p 136.65p 137.50p 6141
19/12/2016 137.50p 137.50p 136.65p 137.50p 8631
16/12/2016 137.50p 139.00p 135.00p 137.50p 87050
15/12/2016 137.50p 137.50p 136.65p 137.50p 4000
14/12/2016 137.50p 139.19p 136.55p 137.50p 12000
13/12/2016 137.50p 137.50p 136.55p 137.50p 2375
12/12/2016 137.50p 137.50p 136.55p 137.50p 5000
09/12/2016 137.50p 139.50p 136.55p 137.50p 24700
08/12/2016 137.50p 139.90p 136.55p 137.50p 9058
07/12/2016 137.50p 141.00p 136.55p 137.50p 11339
06/12/2016 137.50p 138.90p 136.55p 137.50p 4500
05/12/2016 137.50p 137.50p 136.10p 137.50p 353
02/12/2016 138.50p 138.50p 135.00p 137.50p 1880476
01/12/2016 138.50p 138.50p 138.50p 138.50p 0
30/11/2016 138.50p 138.90p 137.25p 138.50p 5129
29/11/2016 138.50p 138.70p 137.25p 138.50p 23330
28/11/2016 138.50p 138.50p 137.21p 138.50p 6771
25/11/2016 138.50p 138.50p 137.15p 138.50p 26500
24/11/2016 138.50p 138.80p 137.15p 138.50p 3832
23/11/2016 138.50p 138.80p 137.15p 138.50p 5107
22/11/2016 139.00p 139.00p 137.00p 138.50p 58224
21/11/2016 139.00p 139.64p 138.11p 139.00p 1918
18/11/2016 139.00p 139.90p 138.11p 139.00p 9671
17/11/2016 140.00p 140.00p 138.15p 139.00p 27832
16/11/2016 140.00p 141.40p 139.04p 140.00p 3140
15/11/2016 140.00p 141.40p 139.55p 140.00p 6846
14/11/2016 140.00p 141.40p 139.04p 140.00p 27399
11/11/2016 135.50p 140.00p 135.50p 140.00p 187435
10/11/2016 133.50p 136.00p 133.50p 135.50p 56836
09/11/2016 132.50p 133.50p 130.00p 133.50p 29972
08/11/2016 133.75p 136.99p 133.50p 136.00p 29640
07/11/2016 133.75p 134.40p 133.25p 133.75p 42494
04/11/2016 132.50p 133.49p 131.05p 133.25p 81822
03/11/2016 130.00p 132.50p 130.00p 132.50p 108750
02/11/2016 130.50p 130.65p 129.50p 130.00p 35400
01/11/2016 131.00p 132.44p 130.50p 130.50p 24594
31/10/2016 129.00p 132.00p 129.00p 131.00p 18936
28/10/2016 129.00p 129.10p 128.15p 129.00p 12057
27/10/2016 130.25p 130.25p 128.11p 129.00p 30162
26/10/2016 132.00p 132.00p 130.00p 130.25p 30897
25/10/2016 131.00p 132.00p 130.61p 132.00p 14344
24/10/2016 126.00p 131.40p 126.00p 131.00p 66538
21/10/2016 127.00p 127.50p 126.00p 126.00p 42276
20/10/2016 127.00p 127.00p 126.11p 127.00p 1601
19/10/2016 127.50p 128.00p 126.00p 127.00p 17616
18/10/2016 127.50p 129.00p 126.00p 127.50p 84884
17/10/2016 127.50p 129.00p 126.00p 127.50p 23436
14/10/2016 127.50p 128.00p 126.00p 127.50p 72575
13/10/2016 126.50p 127.50p 125.60p 127.50p 34342
12/10/2016 129.00p 129.90p 126.30p 126.50p 45362
11/10/2016 130.00p 133.00p 129.00p 129.00p 45058
10/10/2016 129.00p 131.50p 128.55p 130.00p 41514
07/10/2016 131.50p 132.00p 129.00p 129.00p 71087
06/10/2016 131.50p 133.00p 130.45p 131.50p 103915
05/10/2016 131.50p 133.00p 130.50p 131.50p 78221
04/10/2016 132.50p 132.50p 130.55p 131.50p 9419
03/10/2016 131.50p 132.75p 130.50p 132.50p 7654
30/09/2016 132.50p 134.00p 130.25p 131.50p 22354
29/09/2016 132.50p 132.85p 130.90p 132.50p 9304
28/09/2016 133.50p 133.50p 132.12p 132.50p 13841
27/09/2016 133.50p 133.50p 132.65p 133.50p 7195
26/09/2016 133.50p 134.89p 132.63p 133.50p 6089
23/09/2016 134.00p 134.85p 132.55p 134.00p 30290
22/09/2016 133.50p 134.89p 133.50p 134.00p 14961
21/09/2016 133.50p 133.50p 132.90p 133.50p 26488
20/09/2016 129.00p 133.50p 129.00p 133.50p 56655
19/09/2016 129.00p 131.20p 129.00p 129.00p 25554
16/09/2016 130.50p 130.50p 129.00p 129.00p 44541
15/09/2016 134.50p 134.50p 129.55p 130.50p 59670
14/09/2016 135.50p 135.50p 134.00p 134.50p 17362
13/09/2016 135.00p 138.00p 134.60p 135.50p 30551
12/09/2016 136.50p 137.00p 134.10p 135.00p 39407
09/09/2016 136.50p 137.50p 136.00p 136.50p 48374
08/09/2016 136.50p 137.50p 136.00p 136.50p 21508
07/09/2016 136.50p 137.50p 136.00p 136.50p 7219

*Close Price adjusted for both dividends and splits