Byotrol (BYOT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
03/05/2013 8.89p 9.01p 8.89p 8.89p 139361
02/05/2013 9.01p 9.09p 8.64p 8.89p 139345
01/05/2013 9.26p 9.26p 8.89p 9.01p 96595
30/04/2013 9.26p 9.27p 8.54p 9.26p 37570
29/04/2013 9.26p 9.43p 8.89p 9.26p 264735
26/04/2013 9.26p 9.27p 9.26p 9.26p 61319
25/04/2013 9.26p 9.26p 9.14p 9.26p 101235
24/04/2013 9.38p 9.63p 9.26p 9.26p 416231
23/04/2013 9.26p 9.63p 9.04p 9.38p 101038
22/04/2013 9.38p 9.76p 9.14p 9.26p 23024
19/04/2013 9.38p 9.73p 9.19p 9.38p 0
18/04/2013 9.38p 9.73p 9.19p 9.38p 0
17/04/2013 9.38p 9.73p 9.19p 9.38p 62180
16/04/2013 9.38p 9.63p 9.14p 9.38p 19670
15/04/2013 9.38p 9.73p 9.04p 9.38p 72181
12/04/2013 9.63p 9.88p 9.04p 9.38p 284782
11/04/2013 9.63p 9.73p 9.38p 9.63p 53609
10/04/2013 9.26p 9.73p 9.26p 9.63p 55679
09/04/2013 9.51p 9.63p 9.02p 9.26p 218162
08/04/2013 9.14p 9.79p 9.14p 9.51p 470544
05/04/2013 9.14p 9.29p 8.99p 9.14p 422983
04/04/2013 9.14p 9.30p 8.99p 9.14p 184047
03/04/2013 9.14p 9.38p 8.95p 9.14p 301951
02/04/2013 9.14p 9.32p 9.01p 9.14p 336809
28/03/2013 9.14p 9.26p 8.89p 9.14p 85265
27/03/2013 9.14p 9.14p 8.89p 9.14p 25372
26/03/2013 9.51p 9.51p 8.89p 9.14p 88185
25/03/2013 9.51p 9.51p 9.14p 9.51p 212775
22/03/2013 9.38p 9.53p 9.33p 9.51p 64241
21/03/2013 9.63p 9.77p 9.14p 9.38p 87197
20/03/2013 9.63p 9.80p 9.39p 9.63p 35085
19/03/2013 9.38p 9.88p 9.26p 9.63p 625103
18/03/2013 9.51p 9.51p 8.89p 9.38p 185094
15/03/2013 9.63p 9.63p 8.69p 9.51p 590671
14/03/2013 9.63p 10.12p 9.38p 9.63p 424731
13/03/2013 9.26p 10.12p 9.26p 9.63p 279419
12/03/2013 8.52p 9.88p 8.52p 9.26p 355695
11/03/2013 8.40p 8.79p 8.40p 8.52p 289690
08/03/2013 8.40p 8.64p 8.35p 8.40p 174019
07/03/2013 8.40p 8.40p 8.32p 8.40p 120
06/03/2013 8.52p 8.52p 8.05p 8.40p 254143
05/03/2013 8.52p 8.52p 7.90p 8.52p 159829
04/03/2013 8.52p 8.52p 7.90p 8.52p 60741
01/03/2013 8.52p 8.52p 8.15p 8.52p 43085
28/02/2013 8.52p 8.64p 8.20p 8.52p 21064
27/02/2013 8.40p 8.77p 7.90p 8.52p 65232
26/02/2013 8.03p 8.40p 7.98p 8.40p 89834
25/02/2013 8.15p 8.15p 7.66p 8.03p 3267444
22/02/2013 8.15p 8.15p 7.90p 8.03p 21873
21/02/2013 8.15p 8.15p 7.51p 8.15p 24944
20/02/2013 8.15p 8.15p 7.72p 8.15p 76156
19/02/2013 8.15p 8.15p 7.90p 8.15p 0
18/02/2013 8.15p 8.15p 7.90p 8.15p 64482
15/02/2013 8.27p 8.27p 7.90p 8.15p 327553
14/02/2013 8.15p 8.27p 8.10p 8.27p 40502
13/02/2013 8.40p 8.52p 7.90p 8.15p 8029
12/02/2013 8.52p 8.52p 7.66p 8.52p 113886
11/02/2013 8.52p 8.52p 8.15p 8.52p 18560
08/02/2013 9.01p 9.01p 8.15p 8.52p 333281
07/02/2013 8.64p 8.64p 8.45p 8.64p 31499
06/02/2013 8.64p 8.64p 8.59p 8.64p 57747
05/02/2013 8.64p 8.64p 8.45p 8.64p 56809
04/02/2013 9.14p 9.14p 8.64p 8.64p 51393
01/02/2013 9.14p 9.14p 8.95p 9.14p 5062
31/01/2013 9.14p 9.14p 9.14p 9.14p 10944
30/01/2013 9.14p 9.14p 8.89p 9.14p 0
29/01/2013 9.14p 9.14p 8.89p 9.14p 54710
28/01/2013 9.14p 9.29p 8.89p 9.14p 80694
25/01/2013 9.14p 9.14p 8.95p 9.14p 50618
24/01/2013 9.14p 9.14p 8.95p 9.14p 44529
23/01/2013 9.14p 9.32p 8.95p 9.14p 3339
22/01/2013 9.14p 9.32p 9.14p 9.14p 512
21/01/2013 9.14p 9.32p 8.95p 9.14p 99025
18/01/2013 9.14p 9.32p 8.95p 9.14p 95715
17/01/2013 9.14p 9.14p 8.95p 9.14p 924
16/01/2013 9.14p 9.38p 8.89p 9.14p 316360
15/01/2013 9.14p 9.14p 8.89p 9.14p 65474
14/01/2013 9.14p 9.14p 8.95p 9.14p 20247
11/01/2013 9.14p 9.32p 8.94p 9.14p 143277
10/01/2013 9.01p 9.38p 8.74p 9.14p 701096
09/01/2013 9.01p 9.09p 8.73p 9.01p 7644
08/01/2013 8.89p 9.01p 8.70p 9.01p 268694
07/01/2013 9.14p 9.32p 8.89p 8.89p 152705
04/01/2013 9.14p 9.14p 8.95p 9.14p 38181
03/01/2013 8.89p 9.38p 8.89p 9.14p 405369
02/01/2013 8.03p 8.84p 8.00p 8.64p 227235
31/12/2012 8.03p 8.11p 7.41p 8.03p 136256
28/12/2012 8.15p 8.40p 7.96p 8.03p 100530
27/12/2012 8.27p 8.40p 7.96p 8.15p 69415
24/12/2012 8.15p 8.30p 7.90p 8.27p 55879
21/12/2012 8.15p 8.15p 7.95p 8.15p 41506
20/12/2012 8.27p 8.27p 8.15p 8.15p 586
19/12/2012 8.27p 8.38p 8.06p 8.27p 61416
18/12/2012 8.64p 8.64p 7.90p 8.27p 88672
17/12/2012 8.64p 9.04p 8.40p 8.64p 0
14/12/2012 8.77p 9.04p 8.40p 8.64p 341908
13/12/2012 8.77p 9.04p 8.77p 8.77p 66043
12/12/2012 8.77p 9.14p 8.50p 8.77p 139367
11/12/2012 8.89p 8.89p 8.50p 8.77p 12240
10/12/2012 8.89p 8.89p 8.69p 8.89p 53064
07/12/2012 9.14p 9.38p 8.40p 8.89p 193359
06/12/2012 8.03p 9.38p 8.03p 9.14p 579607
05/12/2012 8.03p 8.03p 8.00p 8.03p 68918
04/12/2012 8.03p 8.40p 7.96p 8.03p 51006
03/12/2012 7.90p 8.11p 7.90p 8.03p 394054
30/11/2012 7.90p 7.90p 7.68p 7.90p 0
29/11/2012 7.90p 7.90p 7.68p 7.90p 106297
28/11/2012 7.90p 7.90p 7.90p 7.90p 101235
27/11/2012 7.90p 7.90p 7.66p 7.90p 0
26/11/2012 7.78p 7.90p 7.66p 7.90p 151893
23/11/2012 7.90p 7.90p 7.66p 7.78p 86967
22/11/2012 7.90p 7.90p 7.85p 7.90p 608
21/11/2012 7.78p 7.90p 7.46p 7.78p 336808
20/11/2012 8.40p 8.64p 7.46p 7.78p 363293
19/11/2012 7.90p 8.15p 7.41p 7.90p 0
16/11/2012 8.15p 8.15p 7.41p 7.90p 105956
15/11/2012 8.15p 8.15p 7.46p 8.15p 15820
14/11/2012 7.90p 8.15p 7.41p 8.15p 0
13/11/2012 7.90p 7.90p 7.41p 7.90p 8831
12/11/2012 8.15p 8.15p 6.91p 7.90p 254458
09/11/2012 7.66p 8.15p 7.04p 8.15p 494081
08/11/2012 8.15p 8.15p 7.01p 7.66p 153506
07/11/2012 8.15p 8.30p 7.51p 8.15p 9910
06/11/2012 8.15p 8.15p 7.46p 8.15p 20293
05/11/2012 8.15p 8.15p 7.70p 8.15p 0
02/11/2012 8.15p 8.15p 7.70p 8.15p 61991
01/11/2012 8.15p 8.28p 7.51p 8.15p 15324
31/10/2012 8.15p 8.40p 7.70p 8.15p 0
30/10/2012 8.15p 8.40p 7.70p 8.15p 157894
29/10/2012 8.15p 8.15p 7.90p 8.15p 208605
26/10/2012 8.15p 8.15p 7.41p 8.15p 15191
25/10/2012 8.15p 8.20p 7.41p 8.15p 26567
24/10/2012 8.40p 8.40p 7.41p 8.15p 69927
23/10/2012 8.40p 8.40p 7.90p 8.40p 501323
22/10/2012 8.40p 8.40p 8.00p 8.40p 22408
19/10/2012 8.40p 8.40p 8.00p 8.40p 4049
18/10/2012 8.40p 8.40p 7.96p 8.40p 739521
17/10/2012 8.40p 8.40p 7.96p 8.40p 177364
16/10/2012 8.40p 8.40p 7.95p 8.40p 29264
15/10/2012 8.40p 8.64p 7.95p 8.40p 64464
12/10/2012 8.40p 8.50p 7.95p 8.40p 3292
11/10/2012 8.64p 8.64p 7.90p 8.40p 187613
10/10/2012 8.89p 8.89p 8.45p 8.89p 5062
09/10/2012 8.89p 8.89p 8.40p 8.89p 85274
08/10/2012 8.64p 8.89p 8.40p 8.89p 134517
05/10/2012 8.64p 8.78p 8.42p 8.64p 15849
04/10/2012 8.64p 8.64p 8.45p 8.64p 0
03/10/2012 8.64p 8.64p 8.45p 8.64p 51934
02/10/2012 7.78p 9.38p 7.75p 8.64p 683674
01/10/2012 7.53p 7.89p 7.51p 7.78p 64644
28/09/2012 7.53p 7.66p 7.53p 7.53p 95781
27/09/2012 7.53p 7.66p 7.41p 7.53p 152483
26/09/2012 7.53p 7.63p 7.45p 7.53p 41136
25/09/2012 7.53p 7.53p 7.47p 7.53p 25309
24/09/2012 7.66p 7.77p 7.46p 7.53p 91674
21/09/2012 7.66p 7.66p 7.46p 7.66p 126544
20/09/2012 7.66p 7.82p 7.66p 7.66p 0
19/09/2012 7.66p 7.82p 7.66p 7.66p 23825
18/09/2012 7.66p 7.66p 7.56p 7.66p 10254
17/09/2012 7.90p 8.10p 7.53p 7.66p 39438
14/09/2012 7.90p 8.10p 7.53p 7.90p 39034
13/09/2012 7.90p 8.14p 7.52p 7.90p 184914
12/09/2012 7.90p 7.90p 7.51p 7.90p 99023
11/09/2012 8.15p 8.15p 7.46p 7.90p 207575
10/09/2012 8.15p 8.15p 7.90p 8.15p 10124
07/09/2012 8.15p 8.15p 7.90p 8.15p 27183
06/09/2012 8.15p 8.15p 7.90p 8.15p 27420
05/09/2012 8.15p 8.15p 7.90p 8.15p 24923
04/09/2012 8.64p 8.64p 7.41p 8.15p 303181
03/09/2012 8.64p 8.64p 8.17p 8.64p 139622
31/08/2012 8.64p 8.64p 8.34p 8.64p 60559
30/08/2012 8.64p 8.65p 7.28p 8.64p 187150
29/08/2012 9.01p 9.01p 8.20p 8.89p 91418
28/08/2012 9.01p 9.01p 8.00p 9.01p 15288
24/08/2012 9.01p 9.01p 8.45p 9.01p 50628
23/08/2012 9.01p 9.09p 8.48p 9.01p 55965
22/08/2012 9.75p 9.75p 8.45p 9.01p 479929
21/08/2012 9.26p 9.88p 8.89p 9.75p 935469
20/08/2012 9.01p 9.63p 9.01p 9.26p 209995
17/08/2012 8.40p 9.68p 7.41p 9.14p 1612951
16/08/2012 7.53p 9.38p 7.41p 8.40p 1840507
15/08/2012 7.16p 7.66p 7.04p 7.53p 2085143
14/08/2012 6.79p 7.41p 6.62p 7.16p 2201720
13/08/2012 6.42p 7.04p 6.32p 6.79p 5217169
10/08/2012 5.80p 5.80p 5.43p 5.80p 31219
09/08/2012 5.80p 5.80p 5.78p 5.80p 85880
08/08/2012 5.80p 5.80p 5.43p 5.80p 36593
07/08/2012 5.80p 5.83p 5.43p 5.80p 134796
06/08/2012 5.80p 5.88p 5.80p 5.80p 8813
03/08/2012 5.80p 5.93p 5.56p 5.80p 40955
02/08/2012 5.80p 5.93p 5.80p 5.80p 163
01/08/2012 5.80p 5.80p 5.73p 5.80p 35775
31/07/2012 6.05p 6.05p 5.80p 5.80p 16338
30/07/2012 6.05p 6.05p 5.94p 6.05p 46601
27/07/2012 6.05p 6.05p 6.03p 6.05p 7132
26/07/2012 6.05p 6.05p 6.03p 6.05p 8191
25/07/2012 6.05p 6.05p 6.03p 6.05p 0
24/07/2012 6.05p 6.05p 6.03p 6.05p 0
23/07/2012 6.05p 6.05p 6.03p 6.05p 7607
20/07/2012 6.05p 6.07p 5.93p 6.05p 6147704

*Close Price adjusted for both dividends and splits