Bioquell (BQE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/09/2016 137.00p 137.50p 136.50p 136.50p 37085
05/09/2016 133.50p 137.00p 133.00p 137.00p 96279
02/09/2016 137.50p 137.50p 133.00p 133.50p 106820
01/09/2016 137.50p 138.00p 136.55p 137.50p 24499
31/08/2016 141.50p 141.50p 135.55p 137.50p 122039
30/08/2016 143.50p 143.50p 140.00p 142.00p 32146
26/08/2016 145.00p 146.00p 139.00p 143.50p 52075
25/08/2016 141.50p 146.00p 141.00p 145.00p 57291
24/08/2016 150.00p 150.00p 139.50p 141.00p 175883
23/08/2016 152.50p 154.00p 152.25p 153.50p 29436
22/08/2016 153.50p 154.85p 152.50p 152.50p 36273
19/08/2016 151.50p 154.00p 151.50p 153.50p 23341
18/08/2016 151.50p 152.49p 151.21p 151.50p 27623
17/08/2016 150.50p 152.08p 150.50p 151.50p 20364
16/08/2016 151.50p 152.15p 150.50p 150.50p 7798
15/08/2016 150.50p 152.15p 149.68p 151.50p 12902
12/08/2016 151.50p 152.49p 149.55p 150.50p 48068
11/08/2016 149.50p 152.49p 149.50p 151.50p 46463
10/08/2016 150.00p 150.00p 148.75p 149.50p 57530
09/08/2016 150.00p 150.50p 149.91p 150.00p 68054
08/08/2016 150.00p 150.00p 149.50p 150.00p 14100
05/08/2016 152.50p 152.50p 149.81p 150.00p 94325
04/08/2016 153.00p 153.90p 150.25p 152.50p 87655
03/08/2016 153.00p 154.00p 152.77p 153.00p 8475
02/08/2016 153.50p 153.90p 152.67p 153.00p 67299
01/08/2016 153.50p 153.90p 152.50p 153.50p 54304
29/07/2016 154.50p 154.50p 153.30p 153.50p 25437
28/07/2016 153.50p 154.50p 153.25p 154.50p 45668
27/07/2016 153.50p 154.40p 152.75p 153.50p 66868
26/07/2016 154.00p 154.49p 153.50p 153.50p 5129
25/07/2016 154.50p 154.75p 154.00p 154.00p 26541
22/07/2016 154.50p 154.90p 154.00p 154.50p 23552
21/07/2016 155.50p 155.89p 154.25p 154.50p 44512
20/07/2016 157.50p 157.90p 153.75p 155.50p 49906
19/07/2016 157.50p 160.00p 157.20p 157.50p 17934
18/07/2016 157.50p 160.00p 157.00p 157.50p 7025
15/07/2016 157.50p 158.00p 156.10p 157.50p 32272
14/07/2016 157.50p 158.70p 156.55p 157.50p 30475
13/07/2016 157.50p 158.70p 156.55p 157.50p 53726
12/07/2016 157.50p 158.79p 156.55p 157.50p 70208
11/07/2016 152.00p 159.00p 151.89p 155.00p 174257
08/07/2016 149.00p 152.97p 148.55p 152.00p 76219
07/07/2016 146.50p 149.40p 144.00p 149.00p 157390
06/07/2016 148.00p 149.00p 146.50p 146.50p 190334
05/07/2016 144.50p 151.00p 143.01p 148.00p 148635
04/07/2016 134.00p 146.00p 133.72p 144.50p 194745
01/07/2016 134.00p 137.00p 132.30p 134.00p 109810
30/06/2016 132.50p 135.00p 132.00p 134.00p 144429
29/06/2016 130.50p 133.90p 129.83p 132.50p 281457
28/06/2016 127.50p 131.00p 127.50p 130.00p 50928
27/06/2016 133.50p 135.00p 128.10p 129.00p 168196
24/06/2016 130.00p 136.00p 119.50p 133.50p 192448
23/06/2016 142.50p 145.00p 140.50p 142.50p 106017
22/06/2016 140.00p 144.50p 137.00p 142.50p 196041
21/06/2016 155.50p 155.50p 121.50p 143.50p 232287
20/06/2016 156.50p 156.50p 150.70p 155.50p 24997
17/06/2016 156.00p 157.50p 150.90p 156.50p 86795
16/06/2016 159.50p 161.50p 152.90p 158.00p 35476
15/06/2016 166.00p 166.00p 162.50p 162.50p 45330
14/06/2016 168.50p 168.90p 166.00p 166.00p 20907
13/06/2016 171.50p 171.50p 165.90p 168.50p 126736
10/06/2016 172.50p 172.50p 168.50p 171.50p 31841
09/06/2016 172.50p 172.50p 170.00p 170.00p 57024
08/06/2016 171.00p 172.50p 170.31p 172.50p 47228
07/06/2016 172.00p 172.00p 169.57p 171.00p 36600
06/06/2016 170.50p 172.90p 169.55p 172.00p 23910
03/06/2016 172.00p 172.00p 169.55p 170.50p 17581
02/06/2016 171.50p 173.00p 169.30p 172.00p 44019
01/06/2016 168.50p 172.00p 168.50p 171.50p 8425
31/05/2016 171.50p 171.90p 167.68p 170.00p 54468
27/05/2016 170.50p 172.00p 168.50p 171.50p 57264
26/05/2016 171.50p 172.00p 169.50p 170.50p 64743
25/05/2016 172.50p 172.50p 170.15p 171.50p 20823
24/05/2016 171.00p 173.00p 169.85p 171.00p 37909
23/05/2016 172.50p 173.19p 169.55p 171.00p 31392
20/05/2016 172.50p 173.50p 171.75p 172.50p 33695
19/05/2016 172.50p 173.50p 171.50p 172.50p 48464
18/05/2016 172.50p 174.00p 171.50p 172.50p 18732
17/05/2016 169.00p 174.00p 169.00p 172.50p 21241
16/05/2016 171.50p 172.00p 168.55p 169.00p 104762
13/05/2016 171.50p 172.75p 169.55p 171.50p 57189
12/05/2016 169.00p 171.50p 168.65p 171.50p 49392
11/05/2016 169.00p 169.47p 168.65p 169.00p 44531
10/05/2016 174.50p 174.50p 168.00p 169.00p 112122
09/05/2016 174.50p 175.00p 171.50p 174.50p 74071
06/05/2016 170.50p 175.00p 166.50p 174.50p 83518
05/05/2016 171.00p 177.00p 168.00p 170.50p 138645
04/05/2016 167.50p 174.89p 166.55p 172.50p 194507
03/05/2016 166.50p 170.90p 166.50p 167.50p 41107
29/04/2016 175.00p 178.00p 166.50p 171.00p 189943
28/04/2016 165.00p 166.00p 165.00p 165.00p 11330
27/04/2016 165.00p 165.10p 165.00p 165.00p 492
26/04/2016 165.00p 166.50p 165.00p 165.00p 2021
25/04/2016 166.50p 167.00p 165.00p 165.00p 12295
22/04/2016 167.00p 168.40p 165.32p 166.50p 29389
21/04/2016 167.50p 168.49p 166.11p 167.00p 20395
20/04/2016 167.50p 169.90p 167.50p 167.50p 26653
19/04/2016 167.50p 170.00p 167.50p 167.50p 19689
18/04/2016 167.50p 169.11p 167.50p 167.50p 20607
15/04/2016 170.00p 170.00p 167.50p 167.50p 93982
14/04/2016 170.50p 173.27p 169.00p 170.50p 25027
13/04/2016 167.50p 173.00p 167.15p 170.50p 105313
12/04/2016 168.50p 170.00p 167.00p 168.50p 43911
11/04/2016 168.00p 169.40p 167.20p 168.50p 40928
08/04/2016 165.00p 171.49p 163.00p 168.00p 79921
07/04/2016 162.50p 167.00p 162.50p 165.00p 56643
06/04/2016 163.00p 163.19p 161.70p 162.50p 40882
05/04/2016 161.50p 163.79p 161.00p 162.50p 24139
04/04/2016 161.50p 162.49p 160.50p 161.50p 14510
01/04/2016 159.50p 162.75p 159.00p 161.50p 79116
31/03/2016 159.50p 160.25p 158.00p 159.50p 21203
30/03/2016 159.50p 160.40p 158.00p 159.50p 39515
29/03/2016 159.50p 160.49p 159.50p 159.50p 4614
24/03/2016 159.50p 160.88p 158.50p 159.50p 68611
23/03/2016 160.00p 161.00p 159.20p 159.50p 16158
22/03/2016 158.50p 160.00p 157.90p 160.00p 3660
21/03/2016 158.00p 158.50p 156.00p 158.50p 54871
18/03/2016 157.00p 158.65p 157.00p 158.00p 366508
17/03/2016 158.50p 159.00p 157.00p 157.00p 28641
16/03/2016 158.50p 160.00p 157.66p 158.50p 47257
15/03/2016 157.00p 159.49p 157.00p 158.50p 71143
14/03/2016 154.50p 158.79p 154.50p 157.00p 126145
11/03/2016 154.50p 156.45p 154.50p 154.50p 7806
10/03/2016 154.50p 154.50p 154.50p 154.50p 0
09/03/2016 154.50p 156.45p 154.50p 154.50p 4051
08/03/2016 154.50p 156.49p 154.50p 154.50p 5286
07/03/2016 154.50p 156.90p 154.00p 154.50p 8416
04/03/2016 154.50p 157.00p 154.37p 154.50p 15195
03/03/2016 154.50p 156.49p 154.50p 154.50p 1400
02/03/2016 155.00p 157.00p 154.00p 154.50p 31758
01/03/2016 155.00p 156.39p 153.17p 155.00p 13540
29/02/2016 155.00p 156.90p 153.10p 155.00p 41706
26/02/2016 155.00p 156.00p 153.00p 155.00p 62535
25/02/2016 156.50p 156.50p 153.10p 154.00p 33792
24/02/2016 157.50p 157.50p 155.00p 156.50p 12800
23/02/2016 158.00p 158.90p 157.30p 157.50p 13487
22/02/2016 157.00p 158.49p 155.21p 158.00p 52851
19/02/2016 156.50p 157.00p 155.00p 157.00p 48454
18/02/2016 156.50p 156.50p 154.25p 156.50p 17415
17/02/2016 156.50p 156.79p 154.25p 156.50p 24152
16/02/2016 156.50p 157.50p 154.60p 156.50p 20225
15/02/2016 155.50p 158.00p 154.40p 156.50p 65585
12/02/2016 158.50p 158.79p 153.02p 155.00p 77409
11/02/2016 159.00p 159.90p 157.85p 158.50p 25071
10/02/2016 159.50p 159.94p 157.85p 159.00p 38999
09/02/2016 158.50p 160.00p 157.50p 159.50p 67616
08/02/2016 158.00p 165.00p 158.00p 159.00p 155151
05/02/2016 148.50p 159.49p 148.50p 158.00p 215013
04/02/2016 147.00p 150.00p 147.00p 148.50p 73447
03/02/2016 146.50p 148.00p 146.16p 147.00p 24202
02/02/2016 145.00p 150.00p 144.35p 147.50p 139108
01/02/2016 145.00p 146.50p 143.00p 145.00p 15200
29/01/2016 144.50p 146.50p 144.10p 145.00p 47166
28/01/2016 143.50p 145.85p 143.10p 144.00p 29899
27/01/2016 144.00p 145.29p 142.75p 143.50p 45108
26/01/2016 144.00p 145.49p 143.22p 144.00p 24485
25/01/2016 143.50p 145.80p 142.50p 145.00p 70403
22/01/2016 140.00p 143.50p 138.80p 143.50p 58177
21/01/2016 140.00p 140.00p 138.80p 140.00p 42287
20/01/2016 139.50p 140.00p 138.65p 140.00p 24358
19/01/2016 140.50p 140.50p 138.25p 140.00p 87342
18/01/2016 136.75p 140.50p 135.68p 140.50p 99566
15/01/2016 139.50p 139.50p 136.10p 136.75p 50682
14/01/2016 138.50p 139.50p 137.15p 139.50p 18255
13/01/2016 137.00p 138.50p 137.00p 138.50p 5800
12/01/2016 136.50p 138.90p 136.10p 137.00p 62753
11/01/2016 138.50p 138.50p 136.50p 136.50p 14194
08/01/2016 138.50p 139.49p 137.00p 139.00p 41975
07/01/2016 139.50p 140.40p 138.06p 138.50p 12550
06/01/2016 140.50p 140.50p 139.68p 140.00p 18407
05/01/2016 139.50p 140.90p 139.50p 140.00p 15168
04/01/2016 141.50p 141.50p 139.50p 139.50p 1491
31/12/2015 141.50p 141.50p 140.40p 141.50p 17513
30/12/2015 141.50p 141.50p 140.39p 141.50p 26522
29/12/2015 141.50p 141.50p 140.10p 141.50p 7248
24/12/2015 141.50p 141.50p 140.40p 141.50p 3523
23/12/2015 141.50p 141.50p 140.38p 141.50p 3510
22/12/2015 141.00p 141.50p 140.19p 141.50p 10474
21/12/2015 141.00p 141.00p 140.15p 141.00p 3856
18/12/2015 141.00p 141.50p 140.14p 141.00p 4934
17/12/2015 141.00p 141.00p 140.11p 141.00p 7000
16/12/2015 142.00p 142.00p 140.48p 141.00p 18128
15/12/2015 142.00p 142.00p 140.25p 142.00p 10082
14/12/2015 142.00p 142.00p 140.25p 142.00p 600
11/12/2015 139.50p 142.00p 139.50p 142.00p 17279
10/12/2015 139.50p 140.00p 139.50p 139.50p 2479
09/12/2015 140.50p 140.50p 139.25p 139.75p 54719
08/12/2015 144.00p 144.00p 140.10p 140.50p 31610
07/12/2015 144.00p 144.00p 142.10p 144.00p 3588
04/12/2015 144.00p 144.00p 142.10p 144.00p 3770
03/12/2015 144.00p 144.00p 142.00p 144.00p 85429
02/12/2015 144.50p 144.50p 143.15p 144.00p 20227
01/12/2015 141.50p 145.35p 141.35p 143.00p 188268
30/11/2015 140.50p 141.50p 140.10p 141.50p 22177
27/11/2015 141.50p 141.50p 140.00p 140.50p 91620
26/11/2015 141.50p 141.50p 140.25p 141.50p 11578
25/11/2015 141.50p 141.50p 140.00p 141.50p 8586
24/11/2015 141.50p 141.50p 140.25p 141.50p 35607
23/11/2015 143.00p 143.00p 139.00p 141.00p 145977
20/11/2015 142.50p 143.00p 140.10p 143.00p 33178

*Close Price adjusted for both dividends and splits