Bioquell (BQE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/04/2014 125.00p 126.00p 123.25p 123.50p 10882
22/04/2014 126.00p 126.00p 123.25p 125.00p 16500
17/04/2014 126.50p 126.50p 125.15p 126.00p 2120
16/04/2014 126.50p 127.08p 123.00p 126.50p 53984
15/04/2014 128.50p 128.50p 124.00p 125.00p 31937
14/04/2014 128.50p 128.50p 127.00p 128.50p 39000
11/04/2014 128.50p 130.00p 127.00p 128.50p 280600
10/04/2014 128.50p 128.50p 127.80p 128.50p 8600
09/04/2014 128.50p 128.50p 127.78p 128.50p 43152
08/04/2014 128.50p 130.00p 127.00p 128.50p 46872
07/04/2014 129.00p 129.00p 128.35p 128.50p 7416
04/04/2014 129.00p 129.00p 127.00p 129.00p 52508
03/04/2014 129.00p 130.50p 128.33p 129.00p 8695
02/04/2014 128.00p 130.50p 125.00p 129.00p 95346
01/04/2014 128.00p 131.00p 126.26p 128.00p 9407
31/03/2014 127.50p 130.70p 127.50p 128.00p 58428
28/03/2014 127.50p 129.90p 127.50p 127.50p 3039
27/03/2014 129.50p 129.50p 126.67p 127.50p 15029
26/03/2014 128.00p 131.00p 128.00p 129.50p 13062
25/03/2014 128.00p 129.90p 128.00p 128.00p 13000
24/03/2014 128.00p 130.00p 127.00p 128.00p 47328
21/03/2014 128.50p 130.00p 127.10p 128.00p 40839
20/03/2014 124.50p 128.50p 124.50p 128.50p 39815
19/03/2014 129.00p 129.00p 120.50p 124.50p 61158
18/03/2014 137.50p 137.50p 128.00p 129.00p 260213
17/03/2014 140.50p 141.81p 140.50p 140.50p 8470
14/03/2014 137.50p 140.50p 136.50p 140.50p 68351
13/03/2014 137.50p 139.00p 136.50p 137.50p 11452
12/03/2014 138.00p 138.20p 137.00p 137.00p 34955
11/03/2014 140.00p 140.50p 138.00p 138.00p 245418
10/03/2014 141.00p 142.00p 138.00p 140.00p 78081
07/03/2014 141.00p 141.00p 140.23p 141.00p 5000
06/03/2014 138.50p 141.50p 136.50p 141.00p 43735
05/03/2014 140.00p 140.50p 138.50p 138.50p 35536
04/03/2014 140.00p 140.50p 140.00p 140.00p 2912
03/03/2014 140.00p 142.00p 140.00p 140.00p 63386
28/02/2014 138.50p 142.00p 138.50p 140.00p 43619
27/02/2014 138.50p 138.50p 136.50p 138.50p 73500
26/02/2014 138.50p 141.00p 138.50p 138.50p 697
25/02/2014 138.50p 141.00p 136.50p 138.50p 0
24/02/2014 138.50p 141.00p 136.50p 138.50p 4991
21/02/2014 138.50p 141.00p 136.50p 138.50p 11786
20/02/2014 138.50p 141.00p 136.50p 138.50p 3788
19/02/2014 138.50p 141.00p 136.50p 138.50p 73910
18/02/2014 138.50p 138.50p 136.00p 138.50p 10000
17/02/2014 137.50p 141.00p 136.00p 138.50p 4339
14/02/2014 137.50p 139.50p 135.50p 137.50p 8221
13/02/2014 136.00p 138.50p 136.00p 137.50p 18477
12/02/2014 136.50p 136.50p 135.10p 136.00p 382006
11/02/2014 138.50p 140.00p 135.50p 136.50p 226702
10/02/2014 138.50p 138.50p 137.00p 138.50p 5189
07/02/2014 138.50p 140.00p 137.00p 138.50p 2621
06/02/2014 138.50p 138.50p 136.00p 138.50p 6000
05/02/2014 138.50p 140.00p 137.50p 138.50p 0
04/02/2014 138.50p 140.00p 137.50p 138.50p 369848
03/02/2014 138.50p 142.00p 138.50p 138.50p 10142
31/01/2014 138.50p 138.50p 135.50p 138.50p 6437
30/01/2014 138.50p 138.50p 135.50p 138.50p 750
29/01/2014 137.50p 140.00p 135.50p 138.50p 7743
28/01/2014 137.50p 138.50p 135.00p 137.50p 21539
27/01/2014 139.50p 141.00p 137.00p 138.00p 61890
24/01/2014 139.50p 139.50p 137.57p 139.50p 21100
23/01/2014 139.50p 141.00p 138.00p 139.50p 14176
22/01/2014 139.50p 141.00p 138.00p 139.50p 12093
21/01/2014 139.50p 139.50p 138.00p 139.50p 10000
20/01/2014 139.50p 140.00p 138.00p 139.50p 100517
17/01/2014 139.50p 139.50p 138.00p 139.50p 13750
16/01/2014 139.50p 140.00p 137.00p 140.00p 21608
15/01/2014 139.50p 139.50p 138.00p 139.50p 10536
14/01/2014 139.50p 141.16p 138.00p 139.50p 10396
13/01/2014 139.50p 141.16p 138.50p 139.50p 11470
10/01/2014 139.50p 141.50p 138.50p 139.50p 42561
09/01/2014 139.50p 142.00p 139.50p 139.50p 72612
08/01/2014 139.50p 141.16p 139.50p 139.50p 358185
07/01/2014 141.00p 143.22p 138.00p 139.50p 36723
06/01/2014 139.00p 142.50p 139.00p 140.00p 156625
03/01/2014 139.00p 140.00p 138.50p 139.00p 12500
02/01/2014 139.00p 141.00p 137.50p 139.00p 89187
31/12/2013 138.50p 139.67p 138.50p 139.00p 11850
30/12/2013 136.00p 139.50p 136.00p 138.50p 57317
27/12/2013 135.50p 136.00p 135.00p 136.00p 12757
24/12/2013 138.50p 138.50p 135.50p 135.50p 67507
23/12/2013 138.50p 138.50p 138.10p 138.50p 31649
20/12/2013 138.50p 138.50p 138.00p 138.50p 81046
19/12/2013 138.00p 139.08p 137.00p 138.00p 305340
18/12/2013 137.00p 138.00p 137.00p 138.00p 10009
17/12/2013 137.00p 137.08p 135.50p 137.00p 56908
16/12/2013 137.00p 137.08p 135.50p 137.00p 165889
13/12/2013 137.00p 139.00p 135.00p 137.00p 230517
12/12/2013 137.00p 137.00p 135.00p 137.00p 149500
11/12/2013 137.00p 137.00p 135.00p 137.00p 361459
10/12/2013 137.00p 137.00p 136.00p 137.00p 321267
09/12/2013 133.50p 137.00p 132.00p 137.00p 164532
06/12/2013 135.50p 135.50p 132.50p 133.50p 18245
05/12/2013 135.50p 135.50p 133.50p 135.50p 19500
04/12/2013 135.50p 135.50p 135.25p 135.50p 9400
03/12/2013 133.50p 136.00p 133.00p 135.50p 12456
02/12/2013 133.50p 133.50p 133.00p 133.50p 0
29/11/2013 133.50p 133.50p 133.00p 133.50p 6598
28/11/2013 134.00p 135.00p 133.50p 133.50p 10000
27/11/2013 137.50p 137.50p 133.92p 135.00p 33577
26/11/2013 137.50p 138.90p 135.50p 137.50p 9399
25/11/2013 136.00p 140.00p 136.00p 137.50p 16315
22/11/2013 137.50p 138.00p 133.50p 136.00p 95109
21/11/2013 137.50p 139.00p 135.50p 137.00p 53220
20/11/2013 139.00p 139.50p 137.50p 137.50p 18730
19/11/2013 139.00p 139.00p 139.00p 139.00p 10016
18/11/2013 138.00p 139.00p 138.00p 139.00p 25165
15/11/2013 148.00p 148.00p 136.50p 138.00p 94894
14/11/2013 147.00p 147.00p 145.00p 147.00p 0
13/11/2013 145.00p 147.00p 145.00p 147.00p 8587
12/11/2013 145.50p 145.50p 143.50p 145.00p 10769
11/11/2013 145.50p 145.50p 144.90p 145.50p 9664
08/11/2013 145.50p 145.50p 144.90p 145.50p 5000
07/11/2013 145.00p 148.00p 145.00p 145.50p 0
06/11/2013 148.00p 148.00p 145.00p 145.00p 23000
05/11/2013 148.00p 148.00p 147.10p 148.00p 483
04/11/2013 148.50p 148.50p 147.00p 148.00p 2615
01/11/2013 149.00p 149.00p 147.20p 148.50p 0
31/10/2013 149.00p 149.00p 147.20p 149.00p 244
30/10/2013 149.00p 149.00p 147.20p 149.00p 359
29/10/2013 149.50p 150.20p 149.00p 149.00p 7283
28/10/2013 149.50p 151.00p 147.25p 149.50p 443
25/10/2013 149.50p 149.50p 147.50p 149.50p 3400
24/10/2013 149.50p 152.50p 147.00p 149.50p 0
23/10/2013 149.50p 152.50p 147.00p 149.50p 0
22/10/2013 152.50p 152.50p 147.00p 149.50p 35202
21/10/2013 152.50p 153.50p 150.10p 152.50p 5800
18/10/2013 152.50p 153.50p 152.50p 152.50p 3228
17/10/2013 152.50p 152.50p 152.10p 152.50p 10000
16/10/2013 152.50p 154.47p 152.50p 152.50p 2570
15/10/2013 152.50p 154.17p 152.00p 152.50p 430
14/10/2013 151.50p 152.60p 151.50p 152.50p 3644
11/10/2013 150.50p 153.00p 150.50p 151.50p 15635
10/10/2013 149.50p 150.50p 148.60p 150.50p 31375
09/10/2013 147.00p 150.00p 146.00p 149.50p 41866
08/10/2013 147.00p 147.00p 146.00p 147.00p 29000
07/10/2013 146.50p 147.00p 145.10p 147.00p 57738
04/10/2013 146.00p 148.00p 145.10p 146.50p 14570
03/10/2013 146.00p 146.67p 146.00p 146.00p 0
02/10/2013 146.00p 146.67p 146.00p 146.00p 2000
01/10/2013 146.00p 146.00p 145.00p 146.00p 2400
30/09/2013 150.50p 150.50p 145.50p 145.50p 20494
27/09/2013 150.50p 150.50p 148.00p 150.50p 5000
26/09/2013 152.00p 152.00p 150.50p 150.50p 12067
25/09/2013 147.00p 152.00p 147.00p 152.00p 62324
24/09/2013 145.50p 146.50p 144.50p 146.50p 36
23/09/2013 143.50p 148.00p 143.00p 145.50p 54500
20/09/2013 147.50p 150.00p 143.20p 143.50p 72446
19/09/2013 151.00p 151.00p 146.00p 147.50p 48609
18/09/2013 151.00p 152.00p 148.00p 151.00p 21500
17/09/2013 147.50p 152.00p 147.00p 151.00p 96344
16/09/2013 148.00p 148.00p 145.50p 147.50p 39225
13/09/2013 152.00p 152.00p 144.00p 148.00p 229130
12/09/2013 155.00p 155.00p 152.00p 152.00p 29768
11/09/2013 154.00p 157.00p 153.00p 155.00p 128500
10/09/2013 153.50p 155.50p 153.50p 154.00p 3663
09/09/2013 146.50p 159.00p 146.50p 153.50p 89386
06/09/2013 146.50p 150.00p 146.00p 146.50p 19703
05/09/2013 146.00p 150.00p 145.00p 146.00p 5579
04/09/2013 147.50p 148.00p 145.00p 146.00p 1086
03/09/2013 145.00p 148.50p 142.00p 148.00p 11005
02/09/2013 139.50p 148.75p 139.50p 145.00p 20665
30/08/2013 137.50p 139.50p 137.50p 139.50p 3000
29/08/2013 135.50p 139.25p 135.50p 137.50p 8583
28/08/2013 134.00p 137.90p 134.00p 135.50p 77377
27/08/2013 134.00p 135.00p 131.50p 134.00p 6461
23/08/2013 134.00p 134.00p 130.50p 134.00p 1000
22/08/2013 134.00p 134.00p 131.50p 134.00p 15303
21/08/2013 134.00p 136.00p 131.50p 134.00p 1853
20/08/2013 134.00p 136.00p 134.00p 134.00p 1000
19/08/2013 134.00p 134.00p 130.00p 134.00p 6000
16/08/2013 134.00p 134.00p 130.00p 130.00p 7426
15/08/2013 134.00p 136.00p 134.00p 134.00p 0
14/08/2013 134.00p 136.00p 134.00p 134.00p 2185
13/08/2013 134.00p 134.00p 132.00p 134.00p 2000
12/08/2013 134.00p 134.00p 132.00p 134.00p 14260
09/08/2013 134.00p 136.00p 134.00p 134.00p 8074
08/08/2013 134.00p 134.00p 132.00p 134.00p 1058
07/08/2013 134.00p 136.00p 134.00p 134.00p 724
06/08/2013 134.00p 135.00p 134.00p 134.00p 10370
05/08/2013 134.00p 135.00p 131.50p 134.00p 12863
02/08/2013 134.00p 135.00p 131.60p 134.00p 0
01/08/2013 134.00p 135.00p 131.60p 134.00p 13842
31/07/2013 134.00p 135.00p 134.00p 134.00p 0
30/07/2013 134.00p 135.00p 134.00p 134.00p 25000
29/07/2013 134.00p 135.00p 131.60p 134.00p 27166
26/07/2013 134.00p 134.00p 131.60p 134.00p 0
25/07/2013 134.00p 134.00p 131.60p 134.00p 542
24/07/2013 134.00p 136.70p 131.60p 134.00p 15902
23/07/2013 134.00p 136.80p 131.60p 134.00p 1349
22/07/2013 134.00p 134.00p 131.50p 134.00p 2776
19/07/2013 134.00p 134.00p 134.00p 134.00p 30000
18/07/2013 134.00p 134.00p 131.50p 134.00p 3485
17/07/2013 134.00p 134.00p 131.50p 134.00p 130
16/07/2013 132.50p 134.25p 131.50p 134.00p 4351
15/07/2013 132.50p 134.00p 131.00p 132.50p 4630
12/07/2013 132.50p 134.00p 130.75p 132.50p 51966
11/07/2013 132.50p 132.50p 130.00p 132.50p 16321
10/07/2013 135.00p 135.00p 128.38p 132.50p 42802

*Close Price adjusted for both dividends and splits