Bioquell (BQE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/11/2015 140.50p 142.00p 139.67p 142.00p 65137
18/11/2015 142.50p 142.50p 138.25p 140.50p 110669
17/11/2015 142.50p 142.50p 141.25p 142.50p 64714
16/11/2015 135.50p 144.00p 134.10p 142.50p 226573
13/11/2015 135.50p 136.90p 134.10p 135.50p 3123
12/11/2015 136.50p 137.00p 134.10p 135.50p 5169
11/11/2015 135.50p 137.50p 134.50p 136.50p 33485
10/11/2015 135.50p 135.50p 134.25p 135.50p 3047
09/11/2015 135.50p 137.25p 134.25p 135.50p 9549
06/11/2015 135.50p 136.50p 135.50p 135.50p 203185
05/11/2015 135.50p 136.00p 134.00p 135.50p 7149
04/11/2015 137.00p 137.00p 134.50p 135.50p 24401
03/11/2015 137.00p 137.00p 136.85p 137.00p 554
02/11/2015 137.00p 137.00p 136.85p 137.00p 5115
30/10/2015 134.00p 137.00p 132.75p 137.00p 51178
29/10/2015 133.50p 135.49p 132.75p 134.00p 14022
28/10/2015 135.00p 135.00p 133.00p 133.50p 7312
27/10/2015 133.00p 135.96p 133.00p 135.00p 25110
26/10/2015 133.00p 133.90p 132.25p 133.00p 16426
23/10/2015 133.00p 135.50p 133.00p 133.00p 32684
22/10/2015 134.50p 135.22p 132.50p 133.00p 29644
21/10/2015 137.50p 138.90p 133.50p 134.50p 77962
20/10/2015 137.50p 138.90p 136.00p 137.50p 25554
19/10/2015 137.50p 138.90p 135.85p 137.50p 6118
16/10/2015 137.50p 138.90p 135.85p 137.50p 11778
15/10/2015 137.50p 138.90p 135.85p 137.50p 16780
14/10/2015 137.50p 138.90p 137.50p 137.50p 7000
13/10/2015 138.50p 138.50p 136.55p 137.50p 1357
12/10/2015 138.50p 139.95p 136.50p 138.50p 8341
09/10/2015 139.50p 140.00p 138.50p 138.50p 18048
08/10/2015 139.00p 140.50p 139.00p 139.50p 16500
07/10/2015 137.50p 140.00p 136.25p 139.00p 27426
06/10/2015 137.50p 138.25p 136.22p 137.50p 11258
05/10/2015 136.50p 137.80p 135.25p 137.50p 39400
02/10/2015 136.00p 137.85p 135.75p 136.50p 9116
01/10/2015 134.50p 137.00p 134.50p 136.00p 18875
30/09/2015 134.00p 136.00p 133.55p 134.50p 14430
29/09/2015 138.50p 138.50p 133.50p 134.00p 34773
28/09/2015 138.50p 138.50p 137.50p 138.50p 3720
25/09/2015 138.50p 139.90p 137.50p 138.50p 633
24/09/2015 139.50p 139.50p 138.50p 138.50p 7552
23/09/2015 141.00p 141.00p 138.50p 139.50p 4334
22/09/2015 141.50p 142.50p 139.70p 141.00p 7254
21/09/2015 141.50p 141.50p 139.70p 141.50p 10360
18/09/2015 141.50p 142.50p 139.65p 141.50p 2829
17/09/2015 141.50p 142.50p 139.50p 141.50p 11847
16/09/2015 141.50p 142.50p 139.50p 141.50p 22585
15/09/2015 142.00p 142.00p 141.00p 141.50p 10000
14/09/2015 142.00p 143.50p 141.00p 142.00p 3312
11/09/2015 142.00p 143.50p 141.00p 142.00p 5145
10/09/2015 139.50p 142.00p 139.50p 142.00p 14938
09/09/2015 139.50p 141.85p 139.50p 139.50p 10575
08/09/2015 140.50p 140.90p 139.00p 139.50p 19507
07/09/2015 140.50p 141.30p 140.50p 140.50p 8989
04/09/2015 140.50p 141.40p 139.25p 140.50p 16285
03/09/2015 140.50p 141.49p 139.25p 140.50p 8336
02/09/2015 140.50p 142.50p 139.15p 140.50p 17535
01/09/2015 141.50p 142.00p 139.00p 140.50p 26751
28/08/2015 142.00p 142.50p 140.00p 141.50p 24973
27/08/2015 134.50p 144.00p 134.00p 142.00p 131909
26/08/2015 134.50p 136.00p 130.00p 134.50p 100117
25/08/2015 129.00p 134.00p 127.00p 132.50p 51334
24/08/2015 133.00p 133.00p 126.00p 127.00p 79142
21/08/2015 134.50p 135.00p 131.10p 133.00p 36176
20/08/2015 138.00p 138.00p 134.10p 134.50p 8792
19/08/2015 138.00p 138.00p 136.25p 138.00p 36208
18/08/2015 138.00p 139.45p 136.80p 138.00p 38263
17/08/2015 136.50p 138.80p 136.00p 138.00p 89860
14/08/2015 137.00p 137.00p 136.35p 136.50p 3699
13/08/2015 138.50p 138.50p 136.25p 137.00p 44241
12/08/2015 138.50p 138.50p 138.10p 138.50p 9586
11/08/2015 138.50p 138.50p 138.10p 138.50p 6000
10/08/2015 140.00p 140.00p 138.50p 138.50p 8873
07/08/2015 140.50p 140.50p 139.00p 140.00p 20503
06/08/2015 140.50p 140.50p 139.10p 140.50p 8037
05/08/2015 140.50p 142.05p 140.00p 140.50p 8455
04/08/2015 140.50p 141.25p 140.00p 140.50p 18288
03/08/2015 140.50p 141.50p 140.00p 140.50p 17021
31/07/2015 138.00p 141.90p 138.00p 140.50p 34872
30/07/2015 138.50p 139.00p 137.55p 138.00p 5490
29/07/2015 140.75p 141.55p 138.00p 138.50p 16180
28/07/2015 138.50p 141.58p 138.50p 140.75p 18566
27/07/2015 138.00p 139.70p 138.00p 138.50p 10907
24/07/2015 141.00p 141.00p 138.00p 138.00p 47967
23/07/2015 146.00p 146.00p 140.30p 141.50p 19631
22/07/2015 149.50p 149.99p 146.00p 146.00p 21054
21/07/2015 149.50p 150.00p 148.00p 149.50p 3614
20/07/2015 149.50p 150.50p 148.30p 149.50p 1837
17/07/2015 149.50p 150.50p 148.30p 149.50p 3139
16/07/2015 149.50p 150.50p 148.30p 149.50p 4708
15/07/2015 150.00p 150.50p 147.10p 149.50p 2446
14/07/2015 149.00p 149.90p 148.52p 149.00p 20357
13/07/2015 150.00p 150.00p 148.00p 149.00p 36207
10/07/2015 148.50p 150.00p 148.00p 150.00p 51387
09/07/2015 148.50p 148.72p 148.50p 148.50p 13614
08/07/2015 149.50p 151.90p 148.50p 148.50p 35440
07/07/2015 149.50p 151.90p 149.50p 149.50p 6522
06/07/2015 148.50p 151.90p 148.40p 149.50p 61374
03/07/2015 148.50p 148.75p 147.60p 148.50p 9294
02/07/2015 148.50p 148.75p 148.50p 148.50p 1699
01/07/2015 148.50p 149.40p 147.60p 148.50p 9004
30/06/2015 148.50p 148.77p 148.50p 148.50p 500
29/06/2015 148.50p 150.00p 147.00p 148.50p 50765
26/06/2015 149.00p 149.97p 147.50p 148.50p 12095
25/06/2015 151.00p 151.00p 148.10p 149.00p 41438
24/06/2015 151.00p 152.00p 150.00p 151.00p 17826
23/06/2015 152.50p 154.24p 151.00p 151.00p 39274
22/06/2015 148.00p 154.50p 148.00p 152.50p 75027
19/06/2015 148.00p 149.60p 147.75p 148.00p 13644
18/06/2015 148.00p 149.96p 148.00p 148.00p 5802
17/06/2015 148.00p 149.40p 147.01p 148.00p 28114
16/06/2015 148.00p 149.60p 146.55p 148.00p 23651
15/06/2015 150.50p 151.50p 148.00p 148.00p 42718
12/06/2015 150.50p 152.00p 148.30p 150.50p 6326
11/06/2015 150.50p 152.00p 150.50p 150.50p 5575
10/06/2015 150.00p 151.00p 148.15p 150.50p 20711
09/06/2015 152.00p 152.00p 148.15p 150.00p 31131
08/06/2015 152.00p 154.00p 151.00p 152.00p 65662
05/06/2015 149.00p 152.00p 149.00p 152.00p 24652
04/06/2015 149.50p 150.90p 149.00p 149.00p 7319
03/06/2015 152.00p 153.90p 150.00p 152.00p 28434
02/06/2015 152.00p 153.90p 150.55p 152.00p 46472
01/06/2015 150.00p 153.00p 149.03p 152.00p 59630
29/05/2015 151.50p 151.50p 149.55p 150.00p 47437
28/05/2015 151.50p 151.50p 150.30p 151.50p 16336
27/05/2015 151.50p 151.65p 150.00p 151.50p 95309
26/05/2015 152.00p 153.90p 150.30p 151.50p 146385
22/05/2015 153.00p 154.70p 150.00p 152.00p 97317
21/05/2015 153.00p 153.00p 152.55p 153.00p 5061
20/05/2015 152.00p 154.33p 152.00p 153.00p 92935
19/05/2015 148.00p 155.50p 147.10p 152.00p 241101
18/05/2015 141.50p 150.00p 140.00p 148.00p 194051
15/05/2015 129.75p 137.00p 129.50p 136.50p 104621
14/05/2015 131.50p 131.50p 129.75p 129.75p 43196
13/05/2015 132.00p 132.20p 131.10p 131.50p 30804
12/05/2015 131.00p 133.00p 131.00p 132.00p 53222
11/05/2015 135.00p 136.00p 129.30p 131.00p 67308
08/05/2015 133.00p 135.40p 132.35p 134.00p 89958
07/05/2015 136.50p 136.50p 131.29p 133.00p 175030
06/05/2015 143.50p 143.50p 136.84p 140.00p 62853
05/05/2015 143.50p 143.90p 140.00p 143.50p 67884
01/05/2015 146.00p 146.50p 143.25p 143.50p 47760
30/04/2015 146.00p 146.50p 145.25p 146.00p 4204
29/04/2015 149.50p 149.80p 145.00p 146.00p 70513
28/04/2015 146.50p 150.90p 146.50p 149.50p 81726
27/04/2015 142.00p 149.00p 142.00p 146.50p 209152
24/04/2015 142.00p 144.00p 140.62p 142.00p 76580
23/04/2015 139.00p 143.00p 137.75p 142.00p 195044
22/04/2015 139.00p 139.65p 137.00p 139.00p 50190
21/04/2015 136.00p 140.50p 133.00p 139.00p 157020
20/04/2015 124.00p 137.50p 123.50p 136.50p 467077
17/04/2015 123.50p 124.00p 123.21p 124.00p 20251
16/04/2015 118.50p 124.00p 118.50p 123.50p 47400
15/04/2015 118.50p 119.00p 118.25p 118.50p 22508
14/04/2015 118.50p 118.55p 118.10p 118.50p 23223
13/04/2015 118.50p 119.00p 118.14p 118.50p 153885
10/04/2015 118.50p 118.90p 118.14p 118.50p 39836
09/04/2015 117.50p 118.92p 117.00p 118.25p 139703
08/04/2015 120.50p 120.50p 117.15p 117.50p 42727
07/04/2015 120.50p 120.90p 119.00p 120.50p 73999
02/04/2015 120.50p 120.50p 119.00p 120.50p 41332
01/04/2015 118.50p 121.45p 117.70p 120.50p 85821
31/03/2015 120.50p 121.50p 117.00p 119.00p 40099
30/03/2015 122.00p 122.00p 120.17p 120.50p 45962
27/03/2015 122.00p 122.00p 120.00p 122.00p 30494
26/03/2015 120.50p 123.50p 120.25p 122.00p 46151
25/03/2015 121.50p 122.00p 120.00p 120.50p 62099
24/03/2015 123.50p 124.30p 121.50p 121.50p 45145
23/03/2015 124.00p 124.50p 122.00p 123.50p 47235
20/03/2015 121.50p 126.00p 120.41p 124.00p 94672
19/03/2015 121.00p 121.50p 119.80p 121.50p 106974
18/03/2015 120.00p 123.50p 118.30p 121.00p 346139
17/03/2015 116.00p 120.00p 115.00p 118.50p 177233
16/03/2015 116.00p 117.70p 114.25p 116.00p 133373
13/03/2015 110.50p 116.00p 110.50p 115.50p 314982
12/03/2015 105.50p 111.50p 103.00p 110.50p 1671251
11/03/2015 82.50p 82.50p 81.00p 82.00p 33806
10/03/2015 82.50p 83.00p 81.00p 82.50p 36112
09/03/2015 82.00p 83.00p 82.00p 82.50p 49862
06/03/2015 82.50p 82.50p 81.60p 82.00p 45015
05/03/2015 82.50p 83.04p 82.00p 82.50p 77415
04/03/2015 84.25p 84.25p 82.50p 82.50p 32600
03/03/2015 85.00p 85.00p 84.10p 84.25p 26743
02/03/2015 86.50p 87.90p 85.00p 85.00p 19134
27/02/2015 85.50p 87.90p 85.41p 86.50p 20173
26/02/2015 85.50p 85.50p 85.40p 85.50p 6961
25/02/2015 86.50p 86.50p 85.30p 85.50p 13219
24/02/2015 87.00p 87.00p 86.00p 86.50p 22000
23/02/2015 89.00p 89.00p 86.00p 87.00p 50428
20/02/2015 89.00p 89.00p 86.00p 89.00p 65000
19/02/2015 87.00p 89.50p 87.00p 89.00p 38150
18/02/2015 87.00p 87.90p 87.00p 87.00p 15000
17/02/2015 84.50p 87.00p 84.50p 87.00p 63351
16/02/2015 82.00p 85.00p 81.50p 84.50p 129255
13/02/2015 82.00p 82.50p 81.00p 82.00p 46771
12/02/2015 82.00p 82.00p 81.00p 82.00p 22119
11/02/2015 82.50p 82.50p 81.00p 82.00p 14200
10/02/2015 83.50p 84.00p 80.00p 82.50p 33854
09/02/2015 83.50p 84.50p 82.00p 83.50p 46074
06/02/2015 84.00p 84.00p 83.00p 83.50p 7053

*Close Price adjusted for both dividends and splits