Bioquell (BQE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/02/2015 85.00p 85.00p 84.00p 84.00p 22408
04/02/2015 85.00p 85.00p 84.31p 85.00p 2000
03/02/2015 85.00p 85.00p 85.00p 85.00p 0
02/02/2015 85.00p 85.00p 84.00p 85.00p 13624
30/01/2015 84.00p 87.00p 83.00p 85.00p 47584
29/01/2015 83.50p 84.00p 83.50p 84.00p 3078
28/01/2015 83.50p 83.80p 83.50p 83.50p 551
27/01/2015 83.00p 83.80p 82.44p 83.50p 19779
26/01/2015 84.50p 84.50p 83.00p 83.00p 18720
23/01/2015 86.50p 86.50p 84.00p 84.50p 39417
22/01/2015 86.50p 86.90p 86.00p 86.50p 14259
21/01/2015 88.00p 88.00p 86.10p 86.50p 10120
20/01/2015 87.50p 88.00p 85.75p 88.00p 29122
19/01/2015 88.50p 88.50p 85.65p 87.50p 11942
16/01/2015 89.00p 89.00p 88.00p 88.50p 26807
15/01/2015 87.50p 89.70p 85.10p 89.00p 116618
14/01/2015 92.50p 92.50p 91.00p 91.00p 24033
13/01/2015 94.50p 95.00p 92.00p 92.50p 37932
12/01/2015 93.00p 95.00p 93.00p 94.50p 86921
09/01/2015 93.00p 94.50p 93.00p 93.00p 13300
08/01/2015 91.00p 93.00p 91.00p 93.00p 6665
07/01/2015 92.00p 92.00p 90.00p 91.00p 19192
06/01/2015 94.00p 94.00p 92.00p 92.00p 11500
05/01/2015 96.00p 96.00p 93.00p 94.00p 13000
02/01/2015 96.00p 97.00p 96.00p 96.00p 1200
31/12/2014 96.00p 97.15p 96.00p 96.00p 100
30/12/2014 90.50p 100.00p 90.50p 97.50p 60358
29/12/2014 90.50p 91.50p 90.50p 90.50p 11000
24/12/2014 90.00p 90.75p 89.55p 90.50p 14198
23/12/2014 91.50p 91.50p 90.00p 90.00p 13255
22/12/2014 90.50p 91.50p 90.20p 91.50p 15328
19/12/2014 91.00p 91.90p 90.18p 90.50p 28507
18/12/2014 91.00p 92.00p 90.21p 91.00p 10900
17/12/2014 90.50p 91.22p 89.35p 91.00p 2866
16/12/2014 90.50p 91.40p 89.30p 90.50p 22138
15/12/2014 90.50p 91.00p 89.30p 90.50p 4956
12/12/2014 91.00p 91.00p 90.00p 90.50p 13288
11/12/2014 94.00p 94.60p 90.00p 91.00p 23409
10/12/2014 94.50p 94.50p 94.50p 94.50p 0
09/12/2014 94.50p 94.50p 94.50p 94.50p 0
08/12/2014 98.00p 98.80p 94.00p 94.50p 50151
05/12/2014 97.50p 98.00p 95.00p 98.00p 43000
04/12/2014 98.50p 98.50p 97.00p 97.50p 11000
03/12/2014 99.50p 99.50p 98.00p 98.50p 3402
02/12/2014 99.50p 101.00p 98.00p 99.50p 21384
01/12/2014 100.00p 101.50p 99.00p 99.50p 24026
28/11/2014 97.00p 102.00p 97.00p 100.00p 99277
27/11/2014 90.00p 98.00p 89.55p 97.00p 73236
26/11/2014 87.50p 91.90p 86.55p 90.00p 926694
25/11/2014 90.00p 91.00p 86.55p 87.50p 34034
24/11/2014 91.00p 91.50p 88.50p 90.00p 29641
21/11/2014 91.00p 91.50p 90.50p 91.00p 47359
20/11/2014 91.00p 91.85p 90.25p 91.00p 21272
19/11/2014 90.00p 92.00p 88.50p 91.00p 65217
18/11/2014 93.50p 93.50p 90.00p 90.00p 15487
17/11/2014 93.50p 93.50p 92.30p 93.50p 6902
14/11/2014 92.30p 94.00p 92.30p 93.50p 6775
13/11/2014 94.50p 94.50p 91.00p 93.50p 28920
12/11/2014 94.00p 95.00p 93.00p 94.50p 21118
11/11/2014 93.50p 95.70p 93.50p 94.00p 39212
10/11/2014 96.00p 99.00p 92.00p 93.50p 52153
07/11/2014 98.50p 98.50p 95.78p 96.00p 10783
06/11/2014 98.50p 100.00p 97.10p 98.50p 12500
05/11/2014 97.00p 100.50p 95.76p 98.50p 48037
04/11/2014 107.50p 108.50p 96.15p 97.00p 110536
03/11/2014 108.50p 108.50p 107.50p 107.50p 15298
31/10/2014 108.50p 108.50p 107.30p 108.50p 5858
30/10/2014 112.00p 112.00p 108.50p 108.50p 11476
29/10/2014 112.00p 114.00p 109.60p 112.00p 13147
28/10/2014 112.00p 114.40p 110.50p 112.00p 13224
27/10/2014 109.50p 112.00p 109.50p 111.00p 19260
24/10/2014 105.50p 113.00p 105.50p 109.50p 34871
23/10/2014 111.00p 111.00p 105.00p 105.50p 31311
22/10/2014 113.50p 115.00p 110.00p 111.00p 23635
21/10/2014 117.00p 119.76p 113.00p 114.00p 70303
20/10/2014 120.50p 122.00p 117.00p 117.00p 123610
17/10/2014 111.00p 121.50p 111.00p 119.50p 60288
16/10/2014 113.00p 113.00p 110.50p 111.00p 31830
15/10/2014 115.50p 119.00p 110.00p 114.00p 101928
14/10/2014 111.00p 118.18p 110.00p 115.50p 107799
13/10/2014 120.00p 123.00p 108.10p 111.50p 335241
10/10/2014 122.00p 129.50p 112.00p 118.50p 315257
09/10/2014 89.50p 113.90p 89.50p 109.00p 152331
08/10/2014 91.50p 92.00p 89.50p 89.50p 21932
07/10/2014 92.00p 93.00p 92.00p 92.50p 16878
06/10/2014 87.00p 92.00p 87.00p 92.00p 79226
03/10/2014 87.00p 87.00p 87.00p 87.00p 27740
02/10/2014 86.50p 87.50p 85.00p 87.00p 15668
01/10/2014 87.00p 87.50p 84.00p 86.50p 18119
30/09/2014 85.50p 87.00p 85.15p 87.00p 27541
29/09/2014 85.50p 86.00p 85.50p 85.50p 6056
26/09/2014 84.50p 86.40p 83.16p 85.50p 36282
25/09/2014 89.00p 89.00p 83.10p 84.00p 50163
24/09/2014 89.00p 89.50p 88.10p 89.00p 729
23/09/2014 91.50p 91.50p 88.10p 89.00p 18758
22/09/2014 93.00p 93.00p 91.00p 93.00p 51853
19/09/2014 93.50p 93.67p 91.10p 93.00p 60603
18/09/2014 96.00p 96.10p 92.00p 93.50p 31424
17/09/2014 96.00p 96.00p 95.00p 96.00p 10607
16/09/2014 96.50p 96.50p 95.00p 96.50p 18237
15/09/2014 96.00p 96.80p 95.00p 96.50p 11307
12/09/2014 97.50p 97.50p 95.00p 96.00p 11399
11/09/2014 98.50p 98.50p 97.50p 97.50p 3000
10/09/2014 97.50p 98.50p 97.50p 98.50p 10913
09/09/2014 97.50p 97.50p 97.00p 97.50p 5000
08/09/2014 97.50p 98.50p 96.00p 97.50p 19407
05/09/2014 97.50p 98.50p 97.50p 97.50p 800
04/09/2014 97.50p 98.50p 97.50p 97.50p 2500
03/09/2014 96.00p 98.50p 96.00p 97.50p 9319
02/09/2014 95.50p 97.00p 95.20p 96.00p 17000
01/09/2014 94.50p 95.50p 93.50p 95.50p 27745
29/08/2014 94.50p 95.20p 93.50p 94.50p 10923
28/08/2014 91.00p 96.84p 91.00p 94.50p 76900
27/08/2014 90.50p 91.75p 89.83p 91.00p 55099
26/08/2014 88.00p 90.80p 88.00p 90.50p 46591
22/08/2014 90.50p 91.50p 89.00p 90.50p 7903
21/08/2014 90.50p 91.50p 90.50p 90.50p 672
20/08/2014 90.50p 91.85p 89.01p 90.50p 6660
19/08/2014 90.50p 92.00p 90.50p 90.50p 7625
18/08/2014 90.50p 91.00p 89.01p 90.50p 3500
15/08/2014 90.50p 91.00p 89.01p 90.50p 3316
14/08/2014 90.50p 90.50p 90.50p 90.50p 0
13/08/2014 90.50p 91.00p 90.50p 90.50p 8000
12/08/2014 93.00p 93.00p 88.50p 90.50p 33060
11/08/2014 93.00p 95.00p 92.10p 93.00p 28705
08/08/2014 94.00p 94.00p 92.30p 93.00p 2500
07/08/2014 94.00p 94.00p 92.30p 94.00p 3143
06/08/2014 94.00p 94.00p 92.86p 94.00p 2099
05/08/2014 95.50p 95.50p 92.30p 94.00p 97130
04/08/2014 95.50p 95.50p 95.11p 95.50p 5000
01/08/2014 95.50p 95.89p 95.50p 95.50p 5000
31/07/2014 95.50p 96.90p 95.50p 95.50p 17024
30/07/2014 97.50p 99.00p 95.50p 95.50p 70436
29/07/2014 97.50p 99.00p 97.50p 97.50p 992
28/07/2014 97.50p 97.50p 96.55p 97.50p 5666
25/07/2014 97.50p 97.50p 96.55p 97.50p 600
24/07/2014 97.50p 99.00p 96.55p 97.50p 5100
23/07/2014 97.50p 99.17p 96.55p 97.50p 6850
22/07/2014 97.50p 97.50p 96.55p 97.50p 1000
21/07/2014 97.50p 99.70p 97.50p 97.50p 8000
18/07/2014 97.50p 97.50p 96.55p 97.50p 1012
17/07/2014 97.50p 99.17p 96.55p 97.50p 1409
16/07/2014 97.50p 99.75p 97.50p 97.50p 3977
15/07/2014 97.50p 99.00p 96.35p 97.50p 18990
14/07/2014 97.50p 99.00p 97.30p 97.50p 8997
11/07/2014 97.50p 99.00p 95.55p 97.50p 3943
10/07/2014 97.50p 99.00p 95.55p 97.50p 4890
09/07/2014 98.50p 98.50p 95.10p 97.50p 17684
08/07/2014 99.50p 99.50p 97.00p 98.50p 37315
07/07/2014 100.50p 101.00p 97.55p 99.50p 58650
04/07/2014 103.00p 103.00p 100.00p 100.50p 27713
03/07/2014 103.00p 103.00p 101.00p 103.00p 9957
02/07/2014 103.50p 103.50p 101.00p 103.00p 10855
01/07/2014 104.00p 104.00p 101.00p 103.50p 23614
30/06/2014 104.50p 104.50p 102.60p 104.00p 5157
27/06/2014 104.50p 104.50p 103.10p 104.50p 3292
26/06/2014 104.00p 104.50p 103.00p 104.50p 17391
25/06/2014 104.00p 105.00p 101.50p 104.00p 69346
24/06/2014 104.00p 105.00p 102.51p 104.00p 1312
23/06/2014 104.00p 104.00p 102.51p 104.00p 1095
20/06/2014 104.00p 105.00p 102.51p 104.00p 1677
19/06/2014 104.00p 104.00p 102.50p 104.00p 9959
18/06/2014 104.00p 104.00p 104.00p 104.00p 10000
17/06/2014 103.50p 104.00p 102.10p 104.00p 2185
16/06/2014 106.50p 106.50p 100.00p 103.50p 20500
13/06/2014 106.50p 108.00p 104.00p 106.50p 34812
12/06/2014 106.50p 108.15p 104.70p 106.50p 0
11/06/2014 106.50p 108.15p 104.70p 106.50p 4570
10/06/2014 106.50p 108.15p 106.50p 106.50p 11239
09/06/2014 106.50p 106.50p 104.51p 106.50p 3003
06/06/2014 106.50p 108.17p 106.50p 106.50p 548
05/06/2014 106.50p 108.17p 104.51p 106.50p 3583
04/06/2014 106.50p 107.50p 105.12p 106.50p 695
03/06/2014 107.50p 109.00p 106.50p 107.50p 65042
02/06/2014 108.50p 108.50p 106.48p 107.50p 13246
30/05/2014 107.50p 109.33p 107.50p 108.50p 16537
29/05/2014 107.50p 109.00p 106.12p 107.50p 18097
28/05/2014 107.50p 107.50p 107.50p 107.50p 2800
27/05/2014 105.50p 107.90p 105.43p 107.50p 370003
23/05/2014 105.50p 106.64p 105.50p 105.50p 1879
22/05/2014 105.50p 106.64p 105.50p 105.50p 695
21/05/2014 104.50p 105.50p 104.50p 105.50p 12500
20/05/2014 104.50p 104.88p 104.50p 104.50p 6232
19/05/2014 105.50p 106.34p 104.00p 104.50p 76503
16/05/2014 106.00p 108.70p 105.50p 105.50p 23427
15/05/2014 100.00p 125.00p 98.20p 106.00p 240062
14/05/2014 125.00p 126.00p 123.50p 125.00p 27075
13/05/2014 124.00p 125.00p 123.32p 125.00p 5000
12/05/2014 124.00p 124.50p 123.00p 124.00p 10691
09/05/2014 125.00p 125.00p 123.00p 124.00p 26275
08/05/2014 125.00p 127.00p 125.00p 125.00p 31496
07/05/2014 125.00p 126.50p 124.00p 125.00p 301598
06/05/2014 125.00p 125.00p 123.00p 125.00p 3897
02/05/2014 125.00p 125.00p 123.49p 125.00p 1928
01/05/2014 125.00p 127.00p 125.00p 125.00p 14000
30/04/2014 125.00p 125.00p 123.00p 125.00p 2000
29/04/2014 123.00p 123.50p 123.00p 123.00p 44489
28/04/2014 123.00p 124.10p 122.50p 123.00p 82093
25/04/2014 123.00p 123.08p 122.00p 123.00p 16819
24/04/2014 123.50p 123.50p 122.50p 123.00p 31738

*Close Price adjusted for both dividends and splits