Byotrol (BYOT) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Byotrol

Date Open High Low Close* Volume
19/04/2024 0.13p 0.13p 0.06p 0.10p 4810222
18/04/2024 0.10p 0.15p 0.05p 0.13p 10740164
17/04/2024 0.10p 0.11p 0.06p 0.10p 4118892
16/04/2024 0.10p 0.12p 0.10p 0.10p 339259
15/04/2024 0.15p 0.16p 0.08p 0.10p 10232321
12/04/2024 0.18p 0.23p 0.15p 0.15p 916658
11/04/2024 0.20p 0.20p 0.12p 0.18p 777015
10/04/2024 0.23p 0.25p 0.17p 0.20p 4031967
09/04/2024 0.10p 0.35p 0.10p 0.30p 23378414
08/04/2024 0.08p 0.15p 0.05p 0.10p 12221791
05/04/2024 0.10p 0.13p 0.06p 0.08p 13481816
04/04/2024 0.08p 0.10p 0.06p 0.10p 15896478
03/04/2024 0.10p 0.10p 0.06p 0.08p 30667358
02/04/2024 0.15p 0.15p 0.10p 0.10p 11221155
28/03/2024 0.28p 0.28p 0.10p 0.15p 26828805
27/03/2024 0.40p 0.42p 0.35p 0.38p 1490865
26/03/2024 0.40p 0.45p 0.38p 0.40p 30928
25/03/2024 0.40p 0.43p 0.36p 0.40p 945978
22/03/2024 0.40p 0.40p 0.38p 0.40p 0
21/03/2024 0.40p 0.45p 0.36p 0.40p 307794
20/03/2024 0.40p 0.40p 0.40p 0.40p 231513
19/03/2024 0.40p 0.44p 0.36p 0.40p 306272
18/03/2024 0.43p 0.43p 0.35p 0.40p 665718
15/03/2024 0.48p 0.48p 0.39p 0.43p 1842866
14/03/2024 0.45p 0.50p 0.43p 0.48p 2229494
13/03/2024 0.50p 0.50p 0.45p 0.45p 1286275
12/03/2024 0.50p 0.50p 0.48p 0.50p 0
11/03/2024 0.53p 0.57p 0.45p 0.50p 544999
08/03/2024 0.53p 0.57p 0.47p 0.53p 142096
07/03/2024 0.55p 0.55p 0.47p 0.53p 1250000
06/03/2024 0.53p 0.58p 0.53p 0.55p 1175724
05/03/2024 0.53p 0.53p 0.46p 0.53p 5000
04/03/2024 0.53p 0.58p 0.46p 0.53p 12773
01/03/2024 0.53p 0.58p 0.46p 0.53p 2272
29/02/2024 0.53p 0.58p 0.46p 0.53p 124773
28/02/2024 0.55p 0.57p 0.50p 0.53p 725000
27/02/2024 0.60p 0.64p 0.50p 0.55p 509023
26/02/2024 0.60p 0.65p 0.52p 0.65p 2399758
23/02/2024 0.60p 0.63p 0.52p 0.60p 132322
22/02/2024 0.58p 0.60p 0.54p 0.60p 1546502
21/02/2024 0.58p 0.63p 0.53p 0.58p 346578
20/02/2024 0.58p 0.58p 0.50p 0.58p 795075
19/02/2024 0.58p 0.58p 0.50p 0.58p 592329
16/02/2024 0.58p 0.58p 0.50p 0.58p 20000
15/02/2024 0.58p 0.60p 0.58p 0.58p 0
14/02/2024 0.58p 0.58p 0.50p 0.58p 83
13/02/2024 0.58p 0.60p 0.50p 0.58p 43536
12/02/2024 0.58p 0.60p 0.50p 0.58p 272768
09/02/2024 0.58p 0.58p 0.50p 0.58p 121603
08/02/2024 0.58p 0.58p 0.58p 0.58p 174863
07/02/2024 0.60p 0.64p 0.50p 0.58p 503456
06/02/2024 0.63p 0.63p 0.53p 0.60p 301000
05/02/2024 0.63p 0.63p 0.55p 0.63p 1088
02/02/2024 0.63p 0.63p 0.55p 0.63p 65052
01/02/2024 0.63p 0.65p 0.63p 0.63p 0
31/01/2024 0.65p 0.65p 0.55p 0.63p 565668
30/01/2024 0.65p 0.65p 0.60p 0.65p 377000
29/01/2024 0.73p 0.73p 0.60p 0.65p 726496
26/01/2024 0.73p 0.78p 0.68p 0.73p 50108
25/01/2024 0.73p 0.78p 0.73p 0.73p 41384
24/01/2024 0.73p 0.75p 0.73p 0.73p 0
23/01/2024 0.75p 0.75p 0.65p 0.73p 1026040
22/01/2024 0.75p 0.75p 0.70p 0.75p 322062
19/01/2024 0.78p 0.78p 0.72p 0.75p 1086616
18/01/2024 0.78p 0.78p 0.77p 0.78p 738
17/01/2024 0.78p 0.78p 0.77p 0.78p 500000
16/01/2024 0.78p 0.78p 0.78p 0.78p 0
15/01/2024 0.78p 0.78p 0.77p 0.78p 355500
12/01/2024 0.78p 0.80p 0.78p 0.78p 50000
11/01/2024 0.78p 0.84p 0.75p 0.78p 930860
10/01/2024 0.78p 0.80p 0.77p 0.78p 318024
09/01/2024 0.78p 0.78p 0.77p 0.78p 88504
08/01/2024 0.78p 0.80p 0.76p 0.78p 380000
05/01/2024 0.75p 0.80p 0.75p 0.78p 375953
04/01/2024 0.75p 0.80p 0.75p 0.75p 438
03/01/2024 0.75p 0.75p 0.73p 0.75p 230000
02/01/2024 0.75p 0.80p 0.73p 0.75p 315778
29/12/2023 0.75p 0.80p 0.70p 0.70p 274545
28/12/2023 0.75p 0.80p 0.70p 0.75p 302500
27/12/2023 0.70p 0.80p 0.70p 0.75p 408257
22/12/2023 0.68p 0.75p 0.65p 0.70p 321404
21/12/2023 0.68p 0.70p 0.68p 0.68p 71112
20/12/2023 0.63p 0.70p 0.61p 0.68p 1048477
19/12/2023 0.63p 0.63p 0.61p 0.63p 99756
18/12/2023 0.63p 0.63p 0.63p 0.63p 0
15/12/2023 0.63p 0.63p 0.60p 0.63p 800000
14/12/2023 0.63p 0.65p 0.60p 0.63p 1712737
13/12/2023 0.63p 0.64p 0.60p 0.63p 793200
12/12/2023 0.63p 0.65p 0.61p 0.63p 505055
11/12/2023 0.60p 0.65p 0.58p 0.63p 694968
08/12/2023 0.60p 0.65p 0.58p 0.60p 402998
07/12/2023 0.55p 0.65p 0.55p 0.60p 2337424
06/12/2023 0.53p 0.53p 0.50p 0.53p 1905599
05/12/2023 0.58p 0.58p 0.50p 0.53p 256361
04/12/2023 0.60p 0.60p 0.55p 0.58p 270000
01/12/2023 0.60p 0.62p 0.56p 0.60p 494645
30/11/2023 0.48p 0.62p 0.48p 0.60p 3151033
29/11/2023 0.48p 0.51p 0.48p 0.48p 981300
28/11/2023 0.48p 0.49p 0.45p 0.48p 219226
27/11/2023 0.48p 0.48p 0.47p 0.48p 730000
24/11/2023 0.43p 0.49p 0.42p 0.48p 1425000
23/11/2023 0.45p 0.45p 0.42p 0.43p 468637
22/11/2023 0.55p 0.55p 0.45p 0.45p 1648025
21/11/2023 0.55p 0.60p 0.50p 0.55p 1353832
20/11/2023 0.55p 0.60p 0.53p 0.55p 455415
17/11/2023 0.55p 0.60p 0.52p 0.55p 1630254
16/11/2023 0.65p 0.65p 0.50p 0.55p 3976716
15/11/2023 0.65p 0.66p 0.60p 0.65p 153457
14/11/2023 0.83p 0.83p 0.60p 0.65p 777823
13/11/2023 0.90p 0.90p 0.86p 0.90p 93003
10/11/2023 0.90p 0.95p 0.86p 0.90p 325501
09/11/2023 0.95p 0.95p 0.85p 0.90p 2390220
08/11/2023 0.95p 0.95p 0.90p 0.95p 60444
07/11/2023 0.95p 0.98p 0.90p 0.95p 151022
06/11/2023 0.95p 0.95p 0.90p 0.95p 7452
03/11/2023 0.90p 0.95p 0.90p 0.95p 935838
02/11/2023 0.88p 0.92p 0.88p 0.90p 163042
01/11/2023 0.85p 0.90p 0.81p 0.88p 2409604
31/10/2023 0.95p 0.95p 0.81p 0.85p 600280
30/10/2023 0.98p 0.98p 0.90p 0.95p 782786
27/10/2023 0.98p 0.99p 0.95p 0.98p 511750
26/10/2023 1.13p 1.13p 0.90p 0.98p 2270174
25/10/2023 1.15p 1.20p 0.98p 1.13p 1612810
24/10/2023 1.15p 1.15p 1.11p 1.15p 2500
23/10/2023 1.15p 1.15p 1.13p 1.15p 0
20/10/2023 1.15p 1.15p 1.13p 1.15p 0
19/10/2023 1.15p 1.15p 1.11p 1.15p 172729
18/10/2023 1.15p 1.16p 1.10p 1.15p 608883
17/10/2023 1.15p 1.16p 1.10p 1.15p 413726
16/10/2023 1.15p 1.18p 1.10p 1.15p 1621257
13/10/2023 1.25p 1.25p 1.10p 1.20p 416723
12/10/2023 1.25p 1.25p 1.11p 1.25p 362834
11/10/2023 1.25p 1.28p 1.25p 1.25p 1960
10/10/2023 1.25p 1.28p 1.11p 1.25p 74481
09/10/2023 1.25p 1.30p 1.10p 1.25p 53243
06/10/2023 1.25p 1.25p 1.10p 1.25p 49940
05/10/2023 1.35p 1.40p 1.10p 1.25p 212245
04/10/2023 1.40p 1.41p 1.21p 1.35p 258313
03/10/2023 1.55p 1.55p 1.30p 1.40p 550466
02/10/2023 1.55p 1.55p 1.50p 1.55p 6734
29/09/2023 1.60p 1.60p 1.40p 1.55p 400362
28/09/2023 1.60p 1.60p 1.50p 1.60p 219425
27/09/2023 1.60p 1.60p 1.50p 1.60p 47333
26/09/2023 1.60p 1.60p 1.50p 1.60p 54325
25/09/2023 1.55p 1.60p 1.55p 1.60p 63492
22/09/2023 1.55p 1.55p 1.50p 1.55p 4500
21/09/2023 1.60p 1.60p 1.53p 1.55p 150000
20/09/2023 1.60p 1.64p 1.52p 1.60p 589271
19/09/2023 1.60p 1.63p 1.53p 1.60p 127457
18/09/2023 1.65p 1.65p 1.55p 1.60p 1201082
15/09/2023 1.65p 1.65p 1.63p 1.65p 10559
14/09/2023 1.70p 1.70p 1.63p 1.65p 128871
13/09/2023 1.70p 1.70p 1.63p 1.70p 700
12/09/2023 1.70p 1.70p 1.70p 1.70p 255489
11/09/2023 1.65p 1.82p 1.63p 1.70p 919623
08/09/2023 1.65p 1.69p 1.60p 1.65p 718867
07/09/2023 1.70p 1.70p 1.60p 1.65p 476014
06/09/2023 1.75p 1.75p 1.75p 1.75p 0
05/09/2023 1.75p 1.75p 1.70p 1.75p 9720
04/09/2023 1.80p 1.80p 1.70p 1.75p 2000
01/09/2023 1.80p 1.80p 1.70p 1.80p 426608
31/08/2023 1.80p 1.80p 1.71p 1.80p 850000
30/08/2023 1.70p 1.88p 1.70p 1.80p 608108
29/08/2023 1.60p 1.79p 1.52p 1.70p 1685427
25/08/2023 1.65p 1.65p 1.60p 1.60p 312317
24/08/2023 1.75p 1.75p 1.51p 1.65p 842727
23/08/2023 1.75p 1.79p 1.70p 1.75p 276370
22/08/2023 1.75p 1.75p 1.70p 1.75p 50000
21/08/2023 1.75p 1.75p 1.70p 1.75p 5130
18/08/2023 1.80p 1.80p 1.70p 1.75p 114706
17/08/2023 1.80p 1.80p 1.75p 1.80p 5372
16/08/2023 1.80p 1.80p 1.77p 1.80p 0
15/08/2023 1.80p 1.80p 1.70p 1.80p 11443
14/08/2023 1.80p 1.80p 1.70p 1.80p 32000
11/08/2023 1.80p 1.80p 1.77p 1.80p 0
10/08/2023 1.80p 1.80p 1.79p 1.80p 2796
09/08/2023 1.80p 1.80p 1.70p 1.80p 13729
08/08/2023 1.80p 1.80p 1.71p 1.80p 236263
07/08/2023 1.80p 1.80p 1.80p 1.80p 5555
04/08/2023 1.80p 1.80p 1.80p 1.80p 55679
03/08/2023 1.80p 1.80p 1.80p 1.80p 17242
02/08/2023 1.80p 1.85p 1.71p 1.80p 16656
01/08/2023 1.90p 1.90p 1.70p 1.80p 239700
31/07/2023 1.90p 1.90p 1.80p 1.90p 525554
28/07/2023 1.85p 1.90p 1.81p 1.90p 30000
27/07/2023 1.85p 1.85p 1.80p 1.85p 100534
26/07/2023 1.85p 1.85p 1.80p 1.85p 463707
25/07/2023 1.85p 1.85p 1.80p 1.85p 43208
24/07/2023 1.85p 1.85p 1.83p 1.85p 0
21/07/2023 1.85p 1.85p 1.83p 1.85p 0
20/07/2023 1.85p 1.85p 1.80p 1.85p 21353
19/07/2023 1.95p 1.95p 1.70p 1.85p 302432
18/07/2023 1.95p 1.95p 1.73p 1.95p 197367
17/07/2023 1.95p 1.95p 1.80p 1.95p 933
14/07/2023 1.95p 1.95p 1.80p 1.95p 75000
13/07/2023 1.95p 1.95p 1.80p 1.95p 111420
12/07/2023 1.95p 1.95p 1.80p 1.95p 194418
11/07/2023 1.95p 1.95p 1.81p 1.95p 76006
10/07/2023 1.95p 1.98p 1.80p 1.95p 132500
07/07/2023 1.95p 2.04p 1.83p 1.95p 60473

*Close Price adjusted for both dividends and splits