Bioquell (BQE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
21/09/2012 136.50p 136.50p 133.10p 136.50p 15050
20/09/2012 136.00p 138.00p 133.50p 136.50p 25383
19/09/2012 136.00p 138.00p 133.75p 136.00p 0
18/09/2012 136.00p 138.00p 133.75p 136.00p 90934
17/09/2012 136.00p 139.52p 133.75p 136.00p 202212
14/09/2012 136.00p 136.00p 133.75p 136.00p 506
13/09/2012 136.00p 136.00p 135.00p 136.00p 10000
12/09/2012 136.00p 138.00p 133.60p 136.00p 42329
11/09/2012 136.00p 138.00p 133.00p 136.00p 40811
10/09/2012 136.00p 140.00p 134.13p 136.00p 13956
07/09/2012 136.00p 136.00p 135.00p 136.00p 14645
06/09/2012 136.00p 140.50p 135.00p 136.00p 50129
05/09/2012 136.00p 136.00p 135.00p 136.00p 3834
04/09/2012 136.00p 136.00p 135.00p 136.00p 4742
03/09/2012 137.50p 139.00p 134.13p 136.00p 5569
31/08/2012 129.50p 139.70p 129.50p 137.50p 129999
30/08/2012 130.50p 134.00p 129.50p 129.50p 738
29/08/2012 131.00p 131.00p 129.00p 130.50p 1500
28/08/2012 131.00p 134.52p 129.30p 131.00p 30138
24/08/2012 131.00p 131.00p 129.30p 131.00p 0
23/08/2012 131.00p 131.00p 129.30p 131.00p 3111
22/08/2012 131.00p 133.00p 129.29p 131.00p 10600
21/08/2012 131.00p 133.00p 131.00p 131.00p 3600
20/08/2012 131.00p 131.00p 129.20p 131.00p 6580
17/08/2012 131.00p 131.00p 129.20p 131.00p 4074
16/08/2012 131.00p 133.00p 129.20p 131.00p 7864
15/08/2012 131.00p 133.30p 129.30p 132.50p 12763
14/08/2012 131.00p 131.00p 129.30p 131.00p 1000
13/08/2012 131.00p 131.00p 129.29p 131.00p 2000
10/08/2012 131.00p 131.00p 128.00p 131.00p 10250
09/08/2012 131.00p 131.00p 129.29p 131.00p 2881
08/08/2012 131.00p 131.00p 128.00p 131.00p 7500
07/08/2012 131.00p 132.00p 127.50p 131.00p 36336
06/08/2012 130.50p 131.00p 127.50p 131.00p 15611
03/08/2012 130.50p 130.50p 129.00p 130.50p 0
02/08/2012 130.50p 130.50p 129.00p 130.50p 1000
01/08/2012 130.50p 130.50p 127.50p 130.50p 20500
31/07/2012 131.00p 131.00p 128.00p 130.50p 12539
30/07/2012 130.00p 135.00p 127.00p 131.00p 50935
27/07/2012 130.00p 130.00p 127.00p 130.00p 6000
26/07/2012 130.00p 134.00p 130.00p 130.00p 30000
25/07/2012 133.00p 133.00p 125.00p 130.00p 1361541
24/07/2012 133.00p 133.50p 128.44p 133.00p 10753
23/07/2012 133.00p 133.00p 131.10p 133.00p 17522
20/07/2012 134.00p 135.00p 133.00p 133.00p 105000
19/07/2012 132.50p 135.00p 130.10p 134.00p 23112
18/07/2012 132.50p 135.00p 131.50p 132.50p 0
17/07/2012 132.50p 135.00p 131.50p 132.50p 105435
16/07/2012 132.50p 132.50p 131.50p 132.50p 2800
13/07/2012 132.50p 132.50p 131.25p 132.50p 6145
12/07/2012 131.50p 135.00p 131.50p 132.50p 65000
11/07/2012 131.50p 135.00p 129.75p 131.50p 321778
10/07/2012 131.50p 133.83p 129.30p 131.50p 10819
09/07/2012 131.50p 133.83p 131.50p 131.50p 516
06/07/2012 131.50p 133.83p 129.30p 131.50p 14128
05/07/2012 128.50p 135.00p 128.50p 135.00p 1032500
04/07/2012 127.50p 128.50p 125.00p 128.50p 1293276
03/07/2012 127.50p 128.75p 125.10p 127.50p 12790
02/07/2012 127.50p 127.50p 125.00p 127.50p 80500
29/06/2012 127.50p 128.75p 126.25p 127.50p 2200
28/06/2012 126.50p 127.90p 126.50p 127.50p 7500
27/06/2012 127.50p 127.50p 125.10p 126.50p 2635
26/06/2012 127.50p 130.00p 125.10p 127.50p 2860
25/06/2012 127.50p 129.17p 127.50p 127.50p 4032
22/06/2012 127.50p 127.50p 125.00p 127.50p 16461
21/06/2012 129.00p 129.00p 127.00p 128.00p 600
20/06/2012 129.00p 129.50p 129.00p 129.00p 14421
19/06/2012 129.00p 129.00p 128.00p 129.00p 41819
18/06/2012 131.50p 131.50p 126.23p 131.50p 10383
15/06/2012 131.50p 134.80p 128.10p 131.50p 15835
14/06/2012 131.50p 133.00p 131.50p 131.50p 3000
13/06/2012 131.50p 131.50p 128.00p 131.50p 8450
12/06/2012 131.50p 133.00p 128.10p 131.50p 5794
11/06/2012 131.50p 133.00p 130.00p 131.50p 15703
08/06/2012 131.50p 134.90p 128.10p 130.50p 9450
07/06/2012 131.50p 133.83p 128.00p 131.50p 24517
06/06/2012 138.50p 138.50p 131.00p 131.50p 21091
01/06/2012 137.50p 139.00p 135.04p 139.00p 2337
31/05/2012 138.50p 138.50p 136.00p 137.50p 1630
30/05/2012 141.00p 142.00p 136.40p 138.50p 136608
29/05/2012 130.50p 139.90p 130.00p 138.50p 20226
28/05/2012 129.50p 133.00p 129.50p 130.00p 40576
25/05/2012 129.50p 131.00p 126.50p 129.50p 2623
24/05/2012 128.00p 130.00p 126.20p 128.00p 11779
23/05/2012 128.00p 128.00p 125.00p 128.00p 4113695
22/05/2012 128.00p 130.00p 128.00p 128.00p 8000
21/05/2012 131.00p 131.67p 128.00p 128.00p 40245
18/05/2012 129.00p 129.00p 121.00p 126.00p 873935
17/05/2012 126.50p 130.00p 126.00p 130.00p 80431
16/05/2012 126.50p 130.00p 125.25p 126.50p 0
15/05/2012 127.50p 130.00p 125.25p 130.00p 43488
14/05/2012 130.50p 134.95p 127.99p 128.00p 37061
11/05/2012 128.00p 134.95p 127.00p 130.50p 16590
10/05/2012 128.00p 129.95p 127.00p 128.00p 13700
09/05/2012 129.00p 129.95p 128.00p 128.00p 3209116
08/05/2012 130.50p 130.50p 128.00p 129.00p 10700
04/05/2012 130.50p 134.95p 130.50p 130.50p 10101
03/05/2012 130.50p 134.95p 130.50p 130.50p 2181
02/05/2012 130.00p 134.95p 128.22p 130.50p 18092
01/05/2012 125.50p 132.95p 125.00p 130.00p 417833
30/04/2012 125.50p 125.50p 125.00p 125.50p 3266
27/04/2012 125.50p 129.95p 125.50p 125.50p 2287
26/04/2012 125.50p 129.95p 123.50p 125.50p 28546
25/04/2012 124.00p 130.00p 123.10p 125.50p 57309
24/04/2012 124.50p 126.95p 122.00p 124.00p 22566
23/04/2012 125.00p 125.00p 122.60p 124.50p 11668
20/04/2012 125.00p 128.72p 122.60p 125.00p 16858
19/04/2012 125.00p 128.00p 122.00p 125.00p 60500
18/04/2012 125.00p 125.00p 122.10p 125.00p 20286
17/04/2012 124.00p 127.00p 122.10p 124.00p 16888
16/04/2012 124.00p 124.00p 122.10p 124.00p 16765
13/04/2012 124.00p 124.00p 122.10p 124.00p 13215
12/04/2012 124.00p 126.75p 124.00p 124.00p 6160
11/04/2012 124.00p 126.00p 122.10p 124.00p 26315
10/04/2012 124.00p 126.75p 122.10p 124.00p 9014
05/04/2012 124.00p 126.75p 122.10p 124.00p 12648
04/04/2012 124.00p 127.00p 122.00p 124.00p 45736
03/04/2012 122.50p 124.00p 120.00p 124.00p 23242
02/04/2012 122.50p 124.40p 121.20p 122.50p 66186
30/03/2012 121.50p 123.00p 121.50p 122.50p 27296
29/03/2012 122.50p 123.75p 121.00p 121.50p 169645
28/03/2012 122.50p 122.50p 121.55p 122.50p 6705
27/03/2012 124.00p 125.00p 121.55p 122.50p 60085
26/03/2012 124.00p 124.96p 120.10p 124.00p 24970
23/03/2012 124.00p 125.00p 120.00p 124.00p 18775
22/03/2012 119.75p 124.00p 118.50p 124.00p 28020
21/03/2012 119.25p 121.00p 118.50p 119.75p 449610
20/03/2012 119.00p 120.00p 118.05p 119.25p 302338
19/03/2012 120.00p 121.00p 118.05p 119.00p 202836
16/03/2012 120.00p 121.00p 118.50p 120.00p 78934
15/03/2012 120.00p 120.00p 118.50p 120.00p 55788
14/03/2012 120.00p 122.00p 119.00p 120.00p 70351
13/03/2012 120.00p 121.40p 119.10p 120.00p 60368
12/03/2012 120.00p 120.00p 119.00p 120.00p 30445
09/03/2012 120.00p 121.00p 120.00p 120.00p 18276
08/03/2012 120.00p 120.00p 119.00p 120.00p 5800
07/03/2012 120.00p 121.00p 120.00p 120.00p 15
06/03/2012 124.00p 124.00p 119.00p 120.00p 62658
05/03/2012 121.00p 124.00p 120.10p 124.00p 30420
02/03/2012 121.00p 121.00p 120.00p 121.00p 5000
01/03/2012 121.00p 121.90p 120.00p 121.00p 10350
29/02/2012 124.00p 124.00p 120.00p 121.00p 50998
28/02/2012 124.00p 124.00p 120.00p 124.00p 15858
27/02/2012 124.00p 126.00p 120.60p 124.00p 8145
24/02/2012 124.00p 124.00p 120.60p 124.00p 5750
23/02/2012 121.00p 124.00p 120.50p 124.00p 38492
22/02/2012 124.00p 124.00p 120.00p 121.00p 9748
21/02/2012 124.00p 126.00p 121.00p 124.00p 6792
20/02/2012 122.50p 127.08p 121.00p 124.00p 6877
17/02/2012 122.50p 124.95p 120.50p 122.50p 238784
16/02/2012 122.50p 124.43p 120.50p 122.50p 6578
15/02/2012 117.50p 122.50p 117.50p 122.50p 244486
14/02/2012 117.00p 117.90p 117.00p 117.50p 69106
13/02/2012 117.00p 117.00p 116.00p 117.00p 10922
10/02/2012 116.50p 117.00p 110.00p 117.00p 17143
09/02/2012 116.50p 116.50p 115.00p 116.50p 1000
08/02/2012 115.00p 116.50p 113.50p 116.50p 10085
07/02/2012 114.00p 115.30p 110.00p 115.00p 28572
06/02/2012 114.00p 114.00p 113.75p 114.00p 970
03/02/2012 114.00p 114.00p 110.00p 114.00p 2401
02/02/2012 114.00p 114.00p 112.43p 114.00p 4331
01/02/2012 114.00p 116.00p 110.00p 114.00p 30591
31/01/2012 113.50p 113.50p 110.00p 113.50p 16000
30/01/2012 111.00p 116.90p 109.00p 113.50p 29212
27/01/2012 111.00p 111.00p 109.00p 111.00p 13875
26/01/2012 111.00p 115.00p 109.00p 111.00p 18729
25/01/2012 111.00p 111.00p 109.00p 111.00p 3389
24/01/2012 111.00p 113.20p 108.10p 111.00p 5948
23/01/2012 111.00p 115.00p 108.10p 111.00p 6838
20/01/2012 111.00p 111.00p 108.10p 111.00p 5600
19/01/2012 110.00p 110.00p 105.21p 110.00p 53969
18/01/2012 110.00p 114.90p 105.10p 110.00p 34927
17/01/2012 110.00p 114.90p 105.10p 110.00p 46662
16/01/2012 110.00p 114.90p 110.00p 110.00p 1030
13/01/2012 110.00p 113.00p 105.10p 110.00p 12577
12/01/2012 108.00p 110.00p 105.10p 110.00p 19000
11/01/2012 108.00p 112.00p 103.10p 108.00p 0
10/01/2012 108.00p 112.00p 103.10p 108.00p 2542
09/01/2012 108.00p 112.00p 103.10p 108.00p 4884
06/01/2012 108.00p 108.00p 103.00p 108.00p 22080
05/01/2012 108.00p 110.00p 103.00p 108.00p 127540
04/01/2012 108.00p 108.00p 101.00p 108.00p 17633
03/01/2012 108.00p 108.00p 103.15p 108.00p 0
30/12/2011 108.00p 108.00p 103.15p 108.00p 0
29/12/2011 108.00p 108.00p 103.15p 108.00p 2495
28/12/2011 108.00p 110.00p 108.00p 108.00p 1090
23/12/2011 108.00p 109.00p 108.00p 108.00p 4361
22/12/2011 108.00p 109.00p 103.15p 108.00p 7589
21/12/2011 108.00p 109.00p 108.00p 108.00p 5237
20/12/2011 108.00p 109.00p 108.00p 108.00p 0
19/12/2011 108.00p 109.00p 108.00p 108.00p 0
16/12/2011 108.00p 109.00p 108.00p 108.00p 3184
15/12/2011 108.00p 108.00p 105.00p 108.00p 20000
14/12/2011 108.00p 109.00p 103.00p 108.00p 15669
13/12/2011 108.00p 108.00p 103.15p 108.00p 4000
12/12/2011 108.00p 109.00p 103.15p 108.00p 14552
09/12/2011 108.00p 108.00p 105.00p 108.00p 55000
08/12/2011 108.00p 110.50p 106.00p 108.00p 33839
07/12/2011 105.00p 108.00p 103.10p 108.00p 66154
06/12/2011 106.50p 108.25p 103.10p 105.00p 1422

*Close Price adjusted for both dividends and splits