Bioquell (BQE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/09/2001 101.50p 101.50p 101.50p 101.50p 21963
03/09/2001 101.50p 101.50p 101.50p 101.50p 1605
31/08/2001 101.50p 101.50p 101.50p 101.50p 1500
30/08/2001 102.00p 102.00p 102.00p 102.00p 6500
29/08/2001 102.00p 102.00p 102.00p 102.00p 15462
28/08/2001 103.00p 103.00p 103.00p 103.00p 22143
27/08/2001 103.50p 103.50p 103.50p 103.50p 0
24/08/2001 103.50p 103.50p 103.50p 103.50p 3500
23/08/2001 103.50p 103.50p 103.50p 103.50p 479
22/08/2001 103.50p 103.50p 103.50p 103.50p 849
21/08/2001 103.50p 103.50p 103.50p 103.50p 0
20/08/2001 103.50p 103.50p 103.50p 103.50p 589
17/08/2001 103.50p 103.50p 103.50p 103.50p 0
16/08/2001 103.50p 103.50p 103.50p 103.50p 3509
15/08/2001 103.00p 103.00p 103.00p 103.00p 2400
14/08/2001 103.00p 103.00p 103.00p 103.00p 4619
13/08/2001 102.00p 102.00p 102.00p 102.00p 2455
10/08/2001 102.00p 102.00p 102.00p 102.00p 3304
09/08/2001 102.00p 102.00p 102.00p 102.00p 8500
08/08/2001 109.50p 109.50p 109.50p 109.50p 1351
07/08/2001 109.50p 109.50p 109.50p 109.50p 0
06/08/2001 109.50p 109.50p 109.50p 109.50p 900
03/08/2001 109.50p 109.50p 109.50p 109.50p 2321
02/08/2001 109.50p 109.50p 109.50p 109.50p 59942
01/08/2001 109.50p 109.50p 109.50p 109.50p 10350
31/07/2001 109.50p 109.50p 109.50p 109.50p 952
30/07/2001 108.50p 108.50p 108.50p 108.50p 8144
27/07/2001 108.50p 108.50p 108.50p 108.50p 2500
26/07/2001 108.50p 108.50p 108.50p 108.50p 10561
25/07/2001 113.50p 113.50p 113.50p 113.50p 19001
24/07/2001 123.50p 123.50p 123.50p 123.50p 6364
23/07/2001 124.50p 124.50p 124.50p 124.50p 5100
20/07/2001 124.50p 124.50p 124.50p 124.50p 14788
19/07/2001 125.00p 125.00p 125.00p 125.00p 7443
18/07/2001 125.00p 125.00p 125.00p 125.00p 544
17/07/2001 125.00p 125.00p 125.00p 125.00p 250
16/07/2001 125.00p 125.00p 125.00p 125.00p 3000
13/07/2001 125.00p 125.00p 125.00p 125.00p 0
12/07/2001 124.50p 124.50p 124.50p 124.50p 0
11/07/2001 124.50p 124.50p 124.50p 124.50p 940
10/07/2001 126.00p 126.00p 126.00p 126.00p 17035
09/07/2001 126.00p 126.00p 126.00p 126.00p 13063
06/07/2001 129.00p 129.00p 129.00p 129.00p 13964
05/07/2001 131.00p 131.00p 131.00p 131.00p 31156
04/07/2001 137.50p 137.50p 137.50p 137.50p 20976
03/07/2001 137.50p 137.50p 137.50p 137.50p 945
02/07/2001 137.50p 137.50p 137.50p 137.50p 31436
29/06/2001 137.50p 137.50p 137.50p 137.50p 14575
28/06/2001 137.50p 137.50p 137.50p 137.50p 6583
27/06/2001 137.50p 137.50p 137.50p 137.50p 2190
26/06/2001 137.50p 137.50p 137.50p 137.50p 12359
25/06/2001 141.00p 141.00p 141.00p 141.00p 3401
22/06/2001 141.00p 141.00p 141.00p 141.00p 3500
21/06/2001 141.00p 141.00p 141.00p 141.00p 32661
20/06/2001 141.50p 141.50p 141.50p 141.50p 71023
19/06/2001 150.00p 150.00p 150.00p 150.00p 10773
18/06/2001 150.00p 150.00p 150.00p 150.00p 2719
15/06/2001 150.00p 150.00p 150.00p 150.00p 4241
14/06/2001 150.00p 150.00p 150.00p 150.00p 3024
13/06/2001 150.00p 150.00p 150.00p 150.00p 12461
12/06/2001 150.00p 150.00p 150.00p 150.00p 12744
11/06/2001 150.00p 150.00p 150.00p 150.00p 72597
08/06/2001 150.00p 150.00p 150.00p 150.00p 7024
07/06/2001 150.50p 150.50p 150.50p 150.50p 66784
06/06/2001 151.00p 151.00p 151.00p 151.00p 23743
05/06/2001 151.00p 151.00p 151.00p 151.00p 82898
04/06/2001 151.00p 151.00p 151.00p 151.00p 7203
01/06/2001 151.50p 151.50p 151.50p 151.50p 32247
31/05/2001 151.50p 151.50p 151.50p 151.50p 6866
30/05/2001 151.50p 151.50p 151.50p 151.50p 5884
29/05/2001 151.50p 151.50p 151.50p 151.50p 5577
25/05/2001 151.50p 151.50p 151.50p 151.50p 1059
24/05/2001 151.50p 151.50p 151.50p 151.50p 58460
23/05/2001 161.50p 161.50p 161.50p 161.50p 54641
22/05/2001 164.00p 164.00p 164.00p 164.00p 11597
21/05/2001 164.00p 164.00p 164.00p 164.00p 10814
18/05/2001 164.00p 164.00p 164.00p 164.00p 20851
17/05/2001 164.00p 164.00p 164.00p 164.00p 48039
16/05/2001 164.00p 164.00p 164.00p 164.00p 33203
15/05/2001 162.50p 162.50p 162.50p 162.50p 89289
14/05/2001 156.50p 156.50p 156.50p 156.50p 8731
11/05/2001 156.50p 156.50p 156.50p 156.50p 116563
10/05/2001 147.50p 147.50p 147.50p 147.50p 5673
09/05/2001 145.00p 145.00p 145.00p 145.00p 50390
08/05/2001 145.50p 145.50p 145.50p 145.50p 65210
04/05/2001 140.50p 140.50p 140.50p 140.50p 130877
03/05/2001 130.50p 130.50p 130.50p 130.50p 152502
02/05/2001 123.50p 123.50p 123.50p 123.50p 144963
01/05/2001 123.50p 123.50p 123.50p 123.50p 7936
30/04/2001 123.00p 123.00p 123.00p 123.00p 2374
27/04/2001 123.00p 123.00p 123.00p 123.00p 11811
26/04/2001 123.00p 123.00p 123.00p 123.00p 7940
25/04/2001 123.50p 123.50p 123.50p 123.50p 39019
24/04/2001 123.50p 123.50p 123.50p 123.50p 3267
23/04/2001 123.50p 123.50p 123.50p 123.50p 7000
20/04/2001 123.50p 123.50p 123.50p 123.50p 9442
19/04/2001 121.50p 121.50p 121.50p 121.50p 4190
18/04/2001 121.50p 121.50p 121.50p 121.50p 2603
17/04/2001 122.50p 122.50p 122.50p 122.50p 3041
12/04/2001 123.50p 123.50p 123.50p 123.50p 24330
11/04/2001 118.50p 118.50p 118.50p 118.50p 1529
10/04/2001 118.50p 118.50p 118.50p 118.50p 10969
09/04/2001 119.50p 119.50p 119.50p 119.50p 10573
06/04/2001 120.00p 120.00p 120.00p 120.00p 32295
05/04/2001 119.50p 119.50p 119.50p 119.50p 14091
04/04/2001 125.50p 125.50p 125.50p 125.50p 19226
03/04/2001 126.50p 126.50p 126.50p 126.50p 23022
02/04/2001 126.50p 126.50p 126.50p 126.50p 35555
30/03/2001 126.50p 126.50p 126.50p 126.50p 28768
29/03/2001 126.50p 126.50p 126.50p 126.50p 67777
28/03/2001 125.00p 125.00p 125.00p 125.00p 8722
27/03/2001 125.00p 125.00p 125.00p 125.00p 38528
26/03/2001 118.50p 118.50p 118.50p 118.50p 67409
23/03/2001 109.00p 109.00p 109.00p 109.00p 18458
22/03/2001 109.00p 109.00p 109.00p 109.00p 40538
21/03/2001 118.50p 118.50p 118.50p 118.50p 45261
20/03/2001 129.50p 129.50p 129.50p 129.50p 26525
19/03/2001 132.00p 132.00p 132.00p 132.00p 85542
16/03/2001 140.00p 140.00p 140.00p 140.00p 37298
15/03/2001 146.00p 146.00p 146.00p 146.00p 60396
14/03/2001 153.50p 153.50p 153.50p 153.50p 12894
13/03/2001 153.50p 153.50p 153.50p 153.50p 20182
12/03/2001 157.00p 157.00p 157.00p 157.00p 99656
09/03/2001 159.00p 159.00p 159.00p 159.00p 33699
08/03/2001 161.00p 161.00p 161.00p 161.00p 65795
07/03/2001 160.50p 160.50p 160.50p 160.50p 121772
06/03/2001 157.00p 157.00p 157.00p 157.00p 37147
05/03/2001 156.50p 156.50p 156.50p 156.50p 229693
02/03/2001 156.50p 156.50p 156.50p 156.50p 315
01/03/2001 156.50p 156.50p 156.50p 156.50p 89827
28/02/2001 156.50p 156.50p 156.50p 156.50p 382681
27/02/2001 156.50p 156.50p 156.50p 156.50p 172742
26/02/2001 153.50p 153.50p 153.50p 153.50p 842598
23/02/2001 151.50p 151.50p 151.50p 151.50p 180163
22/02/2001 154.50p 154.50p 154.50p 154.50p 94696
21/02/2001 166.50p 166.50p 166.50p 166.50p 71515
20/02/2001 181.50p 181.50p 181.50p 181.50p 25878
19/02/2001 183.50p 183.50p 183.50p 183.50p 133409
16/02/2001 185.50p 185.50p 185.50p 185.50p 22471
15/02/2001 184.50p 184.50p 184.50p 184.50p 21550
14/02/2001 184.50p 184.50p 184.50p 184.50p 30040
13/02/2001 184.50p 184.50p 184.50p 184.50p 73729
12/02/2001 190.00p 190.00p 190.00p 190.00p 56101
09/02/2001 198.00p 198.00p 198.00p 198.00p 16444
08/02/2001 198.00p 198.00p 198.00p 198.00p 36458
07/02/2001 198.00p 198.00p 198.00p 198.00p 47963
06/02/2001 201.50p 201.50p 201.50p 201.50p 16742
05/02/2001 201.50p 201.50p 201.50p 201.50p 305088
02/02/2001 201.50p 201.50p 201.50p 201.50p 292767
01/02/2001 206.00p 206.00p 206.00p 206.00p 52576
31/01/2001 207.50p 207.50p 207.50p 207.50p 258300
30/01/2001 189.50p 189.50p 189.50p 189.50p 60358
29/01/2001 182.50p 182.50p 182.50p 182.50p 68219
26/01/2001 180.00p 180.00p 180.00p 180.00p 8293
25/01/2001 180.00p 180.00p 180.00p 180.00p 11845
24/01/2001 180.00p 180.00p 180.00p 180.00p 7920
23/01/2001 180.00p 180.00p 180.00p 180.00p 28546
22/01/2001 178.50p 178.50p 178.50p 178.50p 36536
19/01/2001 177.50p 177.50p 177.50p 177.50p 34681
18/01/2001 168.00p 168.00p 168.00p 168.00p 8001
17/01/2001 168.00p 168.00p 168.00p 168.00p 9025
16/01/2001 168.00p 168.00p 168.00p 168.00p 5503
15/01/2001 168.00p 168.00p 168.00p 168.00p 17673
12/01/2001 166.50p 166.50p 166.50p 166.50p 11345
11/01/2001 166.50p 166.50p 166.50p 166.50p 50770
10/01/2001 166.50p 166.50p 166.50p 166.50p 9538
09/01/2001 167.50p 167.50p 167.50p 167.50p 23942
08/01/2001 170.00p 170.00p 170.00p 170.00p 41574
05/01/2001 169.50p 169.50p 169.50p 169.50p 42679
04/01/2001 164.50p 164.50p 164.50p 164.50p 34100
03/01/2001 163.50p 163.50p 163.50p 163.50p 45193
02/01/2001 173.50p 173.50p 173.50p 173.50p 70396
29/12/2000 179.00p 179.00p 179.00p 179.00p 35132
28/12/2000 161.50p 161.50p 161.50p 161.50p 18166
27/12/2000 162.50p 162.50p 162.50p 162.50p 25021
22/12/2000 158.50p 158.50p 158.50p 158.50p 8901
21/12/2000 158.00p 158.00p 158.00p 158.00p 32762
20/12/2000 157.00p 157.00p 157.00p 157.00p 50450
19/12/2000 156.50p 156.50p 156.50p 156.50p 23020
18/12/2000 156.50p 156.50p 156.50p 156.50p 23435
15/12/2000 156.50p 156.50p 156.50p 156.50p 21383
14/12/2000 158.50p 158.50p 158.50p 158.50p 18404
13/12/2000 157.50p 157.50p 157.50p 157.50p 13549
12/12/2000 156.00p 156.00p 156.00p 156.00p 31675
11/12/2000 148.50p 148.50p 148.50p 148.50p 19365
08/12/2000 147.50p 147.50p 147.50p 147.50p 9371
07/12/2000 147.50p 147.50p 147.50p 147.50p 3277
06/12/2000 147.50p 147.50p 147.50p 147.50p 18974
05/12/2000 146.50p 146.50p 146.50p 146.50p 14406
04/12/2000 146.50p 146.50p 146.50p 146.50p 12910
01/12/2000 146.50p 146.50p 146.50p 146.50p 57864
30/11/2000 148.50p 148.50p 148.50p 148.50p 19401
29/11/2000 148.50p 148.50p 148.50p 148.50p 47679
28/11/2000 150.00p 150.00p 150.00p 150.00p 64118
27/11/2000 151.50p 151.50p 151.50p 151.50p 32197
24/11/2000 154.00p 154.00p 154.00p 154.00p 80400
23/11/2000 164.50p 164.50p 164.50p 164.50p 147611
22/11/2000 147.50p 147.50p 147.50p 147.50p 22607
21/11/2000 146.50p 146.50p 146.50p 146.50p 13459
20/11/2000 146.00p 146.00p 146.00p 146.00p 23832

*Close Price adjusted for both dividends and splits