Byotrol (BYOT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
02/03/2010 26.67p 27.66p 26.67p 27.16p 36920
01/03/2010 26.42p 28.15p 26.18p 26.67p 53400
26/02/2010 25.44p 27.40p 25.44p 26.42p 38247
25/02/2010 26.18p 26.18p 25.44p 25.44p 18295
24/02/2010 25.44p 26.67p 25.19p 26.18p 60579
23/02/2010 24.70p 26.18p 24.20p 25.44p 51630
22/02/2010 24.94p 25.19p 24.70p 24.70p 7086
19/02/2010 25.44p 26.18p 24.70p 24.94p 37162
18/02/2010 24.70p 26.18p 24.70p 25.44p 2158
17/02/2010 24.70p 25.19p 24.70p 24.70p 7969
16/02/2010 24.70p 25.14p 24.70p 24.70p 10124
15/02/2010 24.70p 25.15p 23.71p 24.70p 27524
12/02/2010 24.20p 24.70p 23.71p 24.70p 7725
11/02/2010 24.70p 24.70p 23.71p 24.20p 17375
10/02/2010 24.70p 24.70p 23.71p 24.70p 13300
09/02/2010 25.19p 25.19p 23.75p 24.70p 506
08/02/2010 24.70p 25.19p 23.71p 25.19p 58854
05/02/2010 25.93p 25.93p 24.70p 24.70p 11079
04/02/2010 25.68p 26.18p 24.70p 25.93p 90775
03/02/2010 24.70p 25.44p 24.70p 25.44p 5062
02/02/2010 25.93p 25.93p 23.71p 24.70p 33962
01/02/2010 24.20p 25.93p 23.76p 25.93p 48122
29/01/2010 27.91p 27.91p 21.24p 24.20p 127061
28/01/2010 28.15p 28.15p 27.16p 27.91p 9397
27/01/2010 29.39p 29.39p 27.66p 28.15p 28468
26/01/2010 29.39p 29.39p 28.65p 29.39p 18056
25/01/2010 29.39p 29.39p 28.15p 29.39p 62609
22/01/2010 29.39p 29.39p 28.65p 29.39p 32852
21/01/2010 29.14p 29.39p 28.65p 29.39p 7197
20/01/2010 29.14p 29.63p 28.65p 29.14p 34376
19/01/2010 29.63p 30.13p 28.65p 29.14p 27745
18/01/2010 30.37p 30.37p 28.65p 29.63p 37084
15/01/2010 29.14p 30.86p 28.65p 30.37p 205368
14/01/2010 28.65p 29.14p 27.66p 29.14p 55382
13/01/2010 28.65p 28.99p 27.66p 28.65p 46007
12/01/2010 28.15p 28.99p 28.15p 28.65p 20045
11/01/2010 28.15p 28.52p 27.16p 28.15p 120772
08/01/2010 28.40p 29.12p 27.66p 28.15p 42134
07/01/2010 29.39p 29.63p 27.66p 28.40p 54406
06/01/2010 31.61p 31.61p 28.65p 29.39p 34863
05/01/2010 31.61p 31.79p 29.63p 31.61p 85559
04/01/2010 31.61p 31.81p 31.61p 31.61p 1501
31/12/2009 31.61p 31.61p 31.61p 31.61p 0
30/12/2009 31.61p 31.86p 30.79p 31.61p 46449
29/12/2009 31.61p 31.86p 30.79p 31.61p 419252
24/12/2009 31.61p 31.86p 30.78p 31.61p 6116
23/12/2009 31.61p 31.86p 30.62p 31.61p 100482
22/12/2009 31.61p 31.61p 31.36p 31.61p 24480
21/12/2009 32.84p 33.09p 30.62p 31.61p 765353
18/12/2009 29.63p 30.00p 29.63p 29.63p 74049
17/12/2009 29.14p 30.13p 29.14p 29.63p 24825
16/12/2009 29.63p 29.63p 28.65p 29.14p 36170
15/12/2009 29.63p 29.63p 28.66p 29.63p 18942
14/12/2009 29.63p 29.63p 28.28p 29.39p 2890
11/12/2009 29.88p 30.37p 29.63p 29.63p 10124
10/12/2009 29.88p 29.88p 29.88p 29.88p 0
09/12/2009 30.62p 30.62p 29.88p 29.88p 12452
08/12/2009 30.62p 30.87p 30.13p 30.62p 9746
07/12/2009 29.63p 30.87p 29.63p 30.62p 30150
04/12/2009 27.91p 29.88p 27.91p 29.63p 37284
03/12/2009 26.92p 28.15p 26.92p 27.91p 5062
02/12/2009 28.15p 28.15p 25.19p 26.92p 82185
01/12/2009 29.14p 29.63p 28.15p 28.15p 16697
30/11/2009 30.13p 30.62p 28.65p 29.63p 57533
27/11/2009 30.62p 31.43p 29.63p 30.13p 18016
26/11/2009 30.62p 31.12p 29.67p 31.12p 3405
25/11/2009 31.12p 31.36p 30.62p 30.62p 0
24/11/2009 32.60p 32.60p 30.62p 31.12p 20837
23/11/2009 32.60p 34.57p 32.30p 32.60p 51243
20/11/2009 31.12p 33.59p 31.12p 32.60p 32332
19/11/2009 32.60p 32.60p 29.63p 30.13p 293060
18/11/2009 33.59p 33.59p 31.71p 32.60p 17919
17/11/2009 33.09p 33.98p 31.94p 33.59p 59066
16/11/2009 31.61p 31.61p 30.66p 31.12p 4
13/11/2009 32.10p 32.10p 31.61p 31.61p 222717
12/11/2009 32.10p 32.10p 32.10p 32.10p 0
11/11/2009 32.10p 32.10p 31.61p 32.10p 2578
10/11/2009 32.10p 32.10p 31.81p 32.10p 4601
09/11/2009 33.59p 33.46p 30.62p 32.10p 12479
06/11/2009 33.59p 33.59p 32.60p 33.59p 16065
05/11/2009 33.59p 33.59p 32.70p 33.59p 202
04/11/2009 33.09p 34.57p 33.04p 33.59p 6145
03/11/2009 34.08p 34.08p 33.09p 33.09p 43531
02/11/2009 33.59p 34.53p 33.59p 34.08p 28346
30/10/2009 34.57p 34.57p 33.59p 33.59p 11607
29/10/2009 34.57p 34.57p 33.62p 34.57p 1459
28/10/2009 34.08p 34.57p 33.76p 34.57p 9583
27/10/2009 34.57p 34.57p 34.08p 34.08p 2874
26/10/2009 35.07p 34.77p 34.57p 34.57p 8099
23/10/2009 35.56p 35.56p 35.07p 35.07p 13925
22/10/2009 35.56p 35.76p 35.56p 35.56p 1519
21/10/2009 35.07p 35.56p 35.07p 35.56p 0
20/10/2009 35.56p 36.05p 35.07p 35.07p 68840
19/10/2009 37.54p 36.96p 33.68p 35.56p 63732
16/10/2009 38.03p 37.54p 36.96p 37.54p 15962
15/10/2009 40.01p 40.01p 38.03p 38.03p 33603
14/10/2009 40.01p 40.99p 39.31p 40.01p 83818
13/10/2009 40.01p 40.50p 38.85p 40.01p 114161
12/10/2009 37.54p 40.01p 37.54p 40.01p 155262
09/10/2009 33.09p 41.33p 34.24p 37.54p 362105
08/10/2009 33.09p 33.09p 33.09p 33.09p 0
07/10/2009 33.09p 33.59p 31.61p 33.09p 10630
06/10/2009 33.09p 33.09p 31.61p 33.09p 36131
05/10/2009 34.08p 34.08p 33.09p 33.09p 10148
02/10/2009 34.57p 34.57p 33.59p 34.08p 47450
01/10/2009 35.07p 35.07p 34.57p 34.57p 48055
30/09/2009 32.60p 34.57p 32.10p 34.57p 194027
29/09/2009 32.10p 32.60p 31.76p 32.60p 759
28/09/2009 32.84p 33.59p 30.62p 32.10p 777707
25/09/2009 33.34p 33.59p 32.60p 32.84p 118732
24/09/2009 33.34p 33.58p 32.60p 33.34p 26108
23/09/2009 35.31p 34.77p 32.20p 33.34p 81942
22/09/2009 36.05p 35.81p 35.31p 35.31p 24499
21/09/2009 38.03p 39.02p 36.05p 36.55p 104612

*Close Price adjusted for both dividends and splits