Bioquell (BQE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/07/2013 135.00p 135.00p 131.50p 135.00p 5180
08/07/2013 135.00p 135.00p 131.50p 135.00p 3642
05/07/2013 135.00p 135.00p 131.00p 135.00p 7859
04/07/2013 135.00p 135.00p 134.00p 135.00p 18302
03/07/2013 135.00p 135.00p 134.00p 135.00p 1521
02/07/2013 135.00p 135.00p 130.00p 135.00p 34860
01/07/2013 135.00p 135.00p 134.00p 135.00p 824
28/06/2013 135.00p 135.00p 131.50p 135.00p 53000
27/06/2013 134.00p 135.00p 133.00p 135.00p 8460
26/06/2013 136.00p 136.00p 130.75p 134.00p 272702
25/06/2013 134.50p 137.00p 132.00p 136.00p 355955
24/06/2013 133.50p 134.50p 133.50p 134.50p 2133
21/06/2013 133.50p 134.50p 130.00p 133.50p 3673469
20/06/2013 133.50p 134.50p 133.50p 133.50p 743
19/06/2013 136.00p 136.00p 133.00p 133.50p 0
18/06/2013 136.00p 136.00p 133.00p 136.00p 1852
17/06/2013 136.00p 136.00p 135.00p 136.00p 22831
14/06/2013 136.00p 139.00p 135.00p 136.00p 2195
13/06/2013 136.00p 136.00p 135.00p 136.00p 2500
12/06/2013 136.00p 140.00p 133.75p 136.00p 0
11/06/2013 136.00p 140.00p 133.75p 136.00p 0
10/06/2013 137.50p 140.00p 133.75p 136.00p 5090
07/06/2013 137.50p 138.00p 136.87p 137.50p 2713
06/06/2013 137.50p 141.00p 136.87p 137.50p 0
05/06/2013 139.00p 141.00p 136.87p 137.50p 4000
04/06/2013 141.00p 141.00p 141.00p 141.00p 706
03/06/2013 141.00p 141.00p 139.00p 141.00p 0
31/05/2013 141.00p 141.00p 139.00p 141.00p 3694
30/05/2013 141.00p 141.00p 140.50p 141.00p 0
29/05/2013 141.00p 141.00p 140.50p 141.00p 249
28/05/2013 141.00p 142.00p 139.00p 141.00p 49901
24/05/2013 141.00p 141.00p 140.60p 141.00p 9783
23/05/2013 142.00p 142.00p 139.00p 141.00p 9366
22/05/2013 143.00p 143.00p 141.65p 143.00p 3600
21/05/2013 146.00p 146.00p 142.50p 143.00p 63808
20/05/2013 146.00p 146.56p 144.50p 146.00p 3223
17/05/2013 146.50p 146.50p 144.50p 146.00p 1200
16/05/2013 146.50p 147.00p 145.00p 146.50p 26978
15/05/2013 146.50p 147.16p 145.00p 146.50p 9208
14/05/2013 145.50p 147.63p 145.00p 146.50p 44074
13/05/2013 143.50p 145.50p 141.50p 145.50p 16506
10/05/2013 141.50p 142.00p 138.35p 141.50p 9930
09/05/2013 141.50p 142.00p 138.35p 141.50p 1843
08/05/2013 139.50p 142.00p 139.50p 141.50p 5068
07/05/2013 142.50p 143.33p 137.00p 139.50p 47151
03/05/2013 140.50p 143.33p 140.50p 142.50p 12120
02/05/2013 141.00p 141.00p 140.00p 140.50p 21288
01/05/2013 141.00p 141.00p 140.00p 141.00p 4000
30/04/2013 141.00p 141.00p 140.10p 141.00p 144
29/04/2013 141.00p 141.00p 140.00p 141.00p 4830
26/04/2013 141.00p 141.00p 141.00p 141.00p 0
25/04/2013 141.00p 141.00p 141.00p 141.00p 5000
24/04/2013 143.00p 143.00p 141.00p 141.00p 10056
23/04/2013 143.00p 143.00p 140.50p 143.00p 20000
22/04/2013 146.50p 146.50p 143.00p 143.00p 56802
19/04/2013 146.50p 146.50p 143.00p 146.50p 0
18/04/2013 146.50p 146.50p 143.00p 146.50p 9153
17/04/2013 146.50p 146.50p 145.00p 146.50p 2203
16/04/2013 147.00p 147.00p 145.00p 146.50p 35341
15/04/2013 147.00p 149.00p 145.80p 147.00p 3315
12/04/2013 147.00p 148.00p 146.50p 147.00p 0
11/04/2013 147.00p 148.00p 146.50p 147.00p 47458
10/04/2013 147.00p 147.00p 145.00p 147.00p 32277
09/04/2013 147.50p 148.00p 144.00p 147.50p 98945
08/04/2013 148.50p 148.50p 146.00p 147.50p 204487
05/04/2013 148.50p 148.50p 148.00p 148.50p 11015
04/04/2013 147.50p 148.50p 145.10p 148.50p 101717
03/04/2013 147.50p 147.50p 146.00p 147.50p 181323
02/04/2013 146.00p 148.00p 145.20p 146.50p 20615
28/03/2013 142.50p 147.00p 142.50p 146.00p 31507
27/03/2013 140.00p 145.00p 140.00p 142.50p 50563
26/03/2013 140.00p 141.50p 139.00p 140.00p 18170
25/03/2013 140.00p 140.00p 139.00p 140.00p 2916
22/03/2013 140.00p 141.50p 138.10p 140.00p 28755
21/03/2013 140.00p 141.50p 138.00p 140.00p 45932
20/03/2013 136.00p 141.92p 136.00p 140.00p 10435
19/03/2013 136.00p 139.00p 133.60p 136.00p 19940
18/03/2013 136.00p 138.00p 136.00p 136.00p 2000
15/03/2013 136.50p 138.00p 134.50p 136.00p 6569
14/03/2013 136.50p 138.00p 136.50p 136.50p 4000
13/03/2013 139.00p 140.50p 134.46p 136.50p 16763
12/03/2013 139.00p 140.90p 136.60p 139.00p 22845
11/03/2013 139.00p 140.90p 137.56p 139.00p 5868
08/03/2013 139.00p 139.00p 137.56p 139.00p 3000
07/03/2013 139.00p 139.00p 137.50p 139.00p 2652
06/03/2013 135.00p 141.25p 135.00p 139.00p 12687
05/03/2013 135.00p 135.60p 135.00p 135.00p 5779
04/03/2013 135.00p 135.60p 135.00p 135.00p 7187
01/03/2013 135.00p 135.00p 135.00p 135.00p 19713
28/02/2013 134.00p 137.00p 134.00p 134.00p 46208
27/02/2013 134.00p 135.00p 134.00p 134.00p 5596
26/02/2013 135.00p 137.00p 133.50p 134.00p 17910
25/02/2013 138.50p 138.70p 135.00p 135.00p 49102
22/02/2013 138.50p 138.89p 137.00p 138.50p 28035
21/02/2013 139.50p 142.50p 137.00p 137.00p 12422
20/02/2013 143.50p 143.50p 140.10p 142.50p 5460
19/02/2013 143.50p 145.00p 140.00p 143.50p 8816
18/02/2013 143.50p 147.00p 140.35p 143.50p 0
15/02/2013 143.50p 147.00p 140.35p 143.50p 10200
14/02/2013 141.00p 142.50p 140.00p 142.50p 11565
13/02/2013 141.50p 142.50p 138.70p 141.00p 300
12/02/2013 141.00p 149.75p 140.00p 142.50p 28518
11/02/2013 139.00p 140.00p 135.50p 140.00p 11745
08/02/2013 139.00p 140.00p 135.80p 139.00p 7600
07/02/2013 140.00p 143.00p 135.00p 142.00p 6220
06/02/2013 142.50p 142.50p 138.00p 140.00p 9800
05/02/2013 145.00p 145.00p 137.00p 142.50p 9103
04/02/2013 145.00p 145.00p 142.50p 145.00p 28607
01/02/2013 142.50p 150.00p 142.50p 145.00p 1612
31/01/2013 142.50p 157.25p 140.50p 150.00p 15816
30/01/2013 141.00p 144.25p 140.00p 142.50p 460034
29/01/2013 144.00p 144.00p 140.10p 141.00p 16787
28/01/2013 144.00p 147.00p 140.10p 144.00p 9852
25/01/2013 144.50p 145.00p 140.00p 144.00p 2223
24/01/2013 146.50p 146.95p 141.91p 144.50p 2454
23/01/2013 147.50p 147.50p 145.15p 146.50p 5080
22/01/2013 147.50p 147.50p 145.30p 147.50p 9258
21/01/2013 147.50p 147.50p 145.30p 147.50p 4761
18/01/2013 147.50p 148.00p 145.00p 147.50p 399061
17/01/2013 147.50p 148.15p 145.00p 147.50p 745260
16/01/2013 147.50p 150.00p 145.75p 147.50p 19500
15/01/2013 147.50p 148.15p 145.75p 147.50p 13791
14/01/2013 152.50p 152.50p 145.00p 147.50p 54831
11/01/2013 158.00p 160.00p 156.00p 160.00p 127233
10/01/2013 154.00p 158.00p 152.00p 158.00p 314253
09/01/2013 155.50p 155.50p 150.80p 154.00p 10182
08/01/2013 154.00p 157.00p 152.00p 155.50p 23108
07/01/2013 154.00p 155.20p 152.00p 154.00p 1297
04/01/2013 154.00p 154.00p 151.10p 154.00p 140
03/01/2013 154.00p 155.00p 154.00p 154.00p 303
02/01/2013 154.00p 155.00p 151.10p 154.00p 953
31/12/2012 154.00p 155.00p 151.10p 154.00p 5956
28/12/2012 154.00p 155.00p 152.00p 154.00p 3413
27/12/2012 154.00p 155.00p 152.00p 154.00p 25980
24/12/2012 154.00p 155.00p 154.00p 154.00p 272
21/12/2012 154.00p 155.00p 151.00p 154.00p 9183
20/12/2012 154.00p 155.00p 151.00p 154.00p 5933
19/12/2012 154.00p 155.00p 151.00p 154.00p 3790
18/12/2012 154.00p 156.70p 151.00p 154.00p 12101
17/12/2012 154.00p 156.80p 151.00p 154.00p 16860
14/12/2012 154.00p 155.00p 151.00p 154.00p 26795
13/12/2012 154.00p 155.00p 151.00p 154.00p 6621
12/12/2012 154.00p 155.00p 150.88p 154.00p 17294
11/12/2012 154.00p 155.25p 151.10p 154.00p 32427
10/12/2012 144.50p 162.95p 144.50p 154.00p 111401
07/12/2012 136.00p 138.00p 134.50p 136.00p 16200
06/12/2012 136.00p 138.00p 134.50p 136.00p 90746
05/12/2012 136.00p 138.00p 134.50p 136.00p 0
04/12/2012 136.00p 138.00p 134.50p 136.00p 3750
03/12/2012 136.00p 136.00p 134.50p 136.00p 3100
30/11/2012 136.00p 138.00p 134.50p 136.00p 8219
29/11/2012 136.00p 136.00p 134.50p 136.00p 13030
28/11/2012 136.00p 136.00p 134.00p 136.00p 0
27/11/2012 136.00p 136.00p 134.00p 136.00p 42000
26/11/2012 136.00p 136.00p 134.50p 136.00p 4000
23/11/2012 136.00p 138.00p 136.00p 136.00p 2500
22/11/2012 136.00p 138.50p 136.00p 136.00p 20000
21/11/2012 136.00p 138.00p 134.40p 136.00p 5759
20/11/2012 136.00p 140.00p 133.50p 136.00p 0
19/11/2012 136.00p 140.00p 133.50p 138.50p 23500
16/11/2012 136.00p 138.00p 133.50p 136.00p 5846
15/11/2012 136.00p 136.00p 132.00p 136.00p 30000
14/11/2012 136.00p 136.00p 134.50p 136.00p 3000
13/11/2012 136.00p 136.00p 134.40p 136.00p 5710
12/11/2012 136.00p 138.80p 135.00p 136.00p 4423
09/11/2012 136.00p 138.85p 133.00p 136.00p 11000
08/11/2012 137.00p 138.85p 135.00p 136.00p 0
07/11/2012 136.00p 138.85p 135.00p 137.00p 744
06/11/2012 136.00p 136.00p 135.00p 136.00p 1096
05/11/2012 136.00p 140.00p 134.40p 136.00p 12500
02/11/2012 136.00p 138.00p 136.00p 136.00p 2154
01/11/2012 134.50p 136.64p 133.50p 136.00p 14972
31/10/2012 134.50p 134.50p 132.10p 134.50p 6499
30/10/2012 134.50p 134.80p 132.10p 134.50p 2351
29/10/2012 134.50p 134.50p 132.10p 134.50p 7067
26/10/2012 134.50p 134.50p 132.10p 134.50p 1480
25/10/2012 134.50p 134.50p 132.10p 134.50p 0
24/10/2012 134.50p 134.50p 132.10p 134.50p 3800
23/10/2012 134.50p 134.50p 132.10p 134.50p 6043
22/10/2012 134.50p 134.80p 134.50p 134.50p 1500
19/10/2012 134.50p 134.50p 132.10p 134.50p 88627
18/10/2012 134.50p 134.50p 133.50p 134.50p 5000
17/10/2012 134.50p 134.50p 133.50p 134.50p 33256
16/10/2012 134.50p 134.50p 132.80p 134.50p 19361
15/10/2012 134.50p 134.50p 132.80p 134.50p 1400
12/10/2012 134.50p 134.80p 132.80p 134.50p 5000
11/10/2012 134.50p 134.90p 132.80p 134.50p 2859
10/10/2012 134.50p 134.50p 132.00p 134.50p 0
09/10/2012 134.50p 134.50p 132.00p 134.50p 3180
08/10/2012 134.50p 135.00p 132.80p 134.50p 2778
05/10/2012 134.50p 134.50p 132.80p 134.50p 0
04/10/2012 134.50p 134.50p 132.80p 134.50p 0
03/10/2012 134.50p 134.50p 132.80p 134.50p 45700
02/10/2012 134.50p 134.50p 132.80p 134.50p 8500
01/10/2012 134.50p 135.00p 132.80p 134.50p 0
28/09/2012 134.50p 135.00p 132.80p 134.50p 7136
27/09/2012 134.50p 134.50p 132.18p 134.50p 22993
26/09/2012 135.00p 135.00p 133.50p 134.50p 9000
25/09/2012 136.50p 138.00p 135.00p 135.00p 2500
24/09/2012 136.50p 136.50p 133.10p 136.50p 13107

*Close Price adjusted for both dividends and splits