Byotrol (BYOT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
02/09/2019 2.15p 2.17p 2.15p 2.17p 253265
30/08/2019 2.13p 2.16p 2.05p 2.15p 732827
29/08/2019 2.13p 2.15p 2.13p 2.13p 151000
28/08/2019 2.17p 2.19p 2.05p 2.13p 169875
27/08/2019 2.17p 2.20p 2.15p 2.17p 348402
23/08/2019 2.11p 2.17p 2.11p 2.17p 1000000
22/08/2019 2.11p 2.16p 2.11p 2.11p 50000
21/08/2019 2.11p 2.16p 2.11p 2.11p 0
20/08/2019 2.09p 2.20p 2.09p 2.16p 262843
19/08/2019 2.07p 2.14p 2.07p 2.09p 185587
16/08/2019 2.06p 2.12p 2.02p 2.07p 173159
15/08/2019 2.15p 2.15p 2.00p 2.06p 531862
14/08/2019 2.24p 2.24p 2.15p 2.15p 255000
13/08/2019 2.31p 2.31p 2.16p 2.24p 200000
12/08/2019 2.31p 2.31p 2.26p 2.31p 150000
09/08/2019 2.31p 2.31p 2.31p 2.31p 0
08/08/2019 2.31p 2.31p 2.31p 2.31p 1125000
07/08/2019 2.41p 2.41p 2.31p 2.31p 144050
06/08/2019 2.43p 2.43p 2.36p 2.41p 100000
05/08/2019 2.46p 2.46p 2.40p 2.43p 515700
02/08/2019 2.46p 2.46p 2.46p 2.46p 0
01/08/2019 2.46p 2.49p 2.44p 2.46p 313637
31/07/2019 2.28p 2.50p 2.28p 2.46p 527670
30/07/2019 2.24p 2.30p 2.24p 2.28p 142245
29/07/2019 2.21p 2.26p 2.21p 2.24p 573665
26/07/2019 2.21p 2.21p 2.21p 2.21p 0
25/07/2019 2.23p 2.23p 2.16p 2.21p 23886
24/07/2019 2.23p 2.23p 2.21p 2.23p 129607
23/07/2019 2.17p 2.23p 2.17p 2.23p 127107
22/07/2019 2.18p 2.29p 2.17p 2.17p 671771
19/07/2019 2.16p 2.18p 2.16p 2.18p 391279
18/07/2019 2.16p 2.17p 2.14p 2.16p 360000
17/07/2019 1.98p 2.16p 1.98p 2.16p 660115
16/07/2019 1.98p 2.00p 1.98p 1.98p 399479
15/07/2019 1.96p 2.00p 1.95p 1.98p 28815
12/07/2019 2.03p 2.03p 2.00p 2.01p 196910
11/07/2019 2.03p 2.04p 2.00p 2.03p 190000
10/07/2019 2.03p 2.03p 2.00p 2.03p 170000
09/07/2019 2.05p 2.06p 2.00p 2.03p 296142
08/07/2019 2.03p 2.10p 2.00p 2.05p 1802836
05/07/2019 2.03p 2.06p 2.00p 2.03p 1181831
04/07/2019 2.08p 2.08p 2.00p 2.03p 270000
03/07/2019 2.08p 2.08p 2.08p 2.08p 0
02/07/2019 2.08p 2.14p 2.02p 2.08p 322666
01/07/2019 2.08p 2.08p 2.02p 2.08p 395315
28/06/2019 2.08p 2.14p 2.03p 2.08p 250000
27/06/2019 2.05p 2.10p 2.05p 2.08p 191431
26/06/2019 2.15p 2.15p 2.01p 2.05p 505962
25/06/2019 2.18p 2.18p 2.01p 2.15p 590565
24/06/2019 2.07p 2.20p 2.07p 2.18p 424433
21/06/2019 2.07p 2.12p 2.02p 2.07p 291747
20/06/2019 2.07p 2.10p 2.02p 2.07p 577548
19/06/2019 2.07p 2.10p 2.00p 2.07p 1426242
18/06/2019 2.07p 2.10p 2.03p 2.07p 375102
17/06/2019 2.19p 2.19p 2.01p 2.07p 910500
14/06/2019 2.19p 2.19p 2.14p 2.19p 253319
13/06/2019 2.16p 2.22p 2.16p 2.19p 237225
12/06/2019 2.16p 2.16p 2.16p 2.16p 125000
11/06/2019 2.16p 2.21p 2.16p 2.16p 11112
10/06/2019 2.16p 2.16p 2.16p 2.16p 57819
07/06/2019 2.16p 2.20p 2.12p 2.16p 496206
06/06/2019 2.16p 2.16p 2.12p 2.16p 11861
05/06/2019 2.16p 2.20p 2.16p 2.16p 636
04/06/2019 2.16p 2.20p 2.16p 2.16p 22344
03/06/2019 2.25p 2.25p 2.10p 2.16p 762441
31/05/2019 2.35p 2.35p 2.20p 2.25p 693000
30/05/2019 2.42p 2.45p 2.30p 2.35p 695149
29/05/2019 2.35p 2.42p 2.33p 2.42p 141168
28/05/2019 2.46p 2.46p 2.32p 2.35p 243786
24/05/2019 2.45p 2.49p 2.30p 2.38p 807151
23/05/2019 2.55p 2.55p 2.40p 2.45p 584562
22/05/2019 2.55p 2.55p 2.52p 2.55p 36000
21/05/2019 2.55p 2.59p 2.50p 2.55p 74588
20/05/2019 2.65p 2.65p 2.51p 2.55p 235745
17/05/2019 2.65p 2.65p 2.60p 2.65p 475256
16/05/2019 2.65p 2.65p 2.61p 2.65p 703010
15/05/2019 2.45p 2.69p 2.45p 2.65p 1405383
14/05/2019 2.42p 2.55p 2.40p 2.45p 784983
13/05/2019 2.07p 2.50p 2.07p 2.42p 2103615
10/05/2019 2.18p 2.22p 1.83p 2.07p 2346291
09/05/2019 2.40p 2.50p 2.06p 2.18p 1718680
08/05/2019 2.35p 2.42p 2.31p 2.38p 428639
07/05/2019 2.35p 2.35p 2.32p 2.35p 215317
03/05/2019 2.38p 2.42p 2.31p 2.35p 858000
02/05/2019 2.50p 2.55p 2.30p 2.38p 648283
01/05/2019 2.50p 2.58p 2.40p 2.50p 735730
30/04/2019 2.50p 2.60p 2.41p 2.50p 556903
29/04/2019 2.35p 2.60p 2.35p 2.50p 604071
26/04/2019 2.30p 2.40p 2.30p 2.35p 3304262
25/04/2019 2.30p 2.37p 2.13p 2.30p 556005
24/04/2019 2.20p 2.38p 2.13p 2.30p 1233444
23/04/2019 2.22p 2.24p 2.14p 2.20p 136099
18/04/2019 2.22p 2.24p 2.22p 2.22p 54500
17/04/2019 2.22p 2.25p 2.14p 2.22p 1695714
16/04/2019 2.22p 2.28p 2.15p 2.22p 776178
15/04/2019 2.25p 2.25p 2.10p 2.22p 647304
12/04/2019 2.28p 2.30p 2.20p 2.25p 352479
11/04/2019 2.28p 2.30p 2.26p 2.28p 592325
10/04/2019 2.40p 2.40p 2.20p 2.28p 341970
09/04/2019 2.50p 2.50p 2.31p 2.45p 372130
08/04/2019 2.35p 2.60p 2.35p 2.50p 581239
05/04/2019 2.31p 2.40p 2.28p 2.35p 1102142
04/04/2019 2.38p 2.46p 2.30p 2.31p 416036
03/04/2019 2.50p 2.50p 2.20p 2.38p 1477114
02/04/2019 2.55p 2.55p 2.50p 2.50p 299853
01/04/2019 2.40p 2.69p 2.36p 2.55p 565904
29/03/2019 2.30p 2.50p 2.30p 2.40p 642271
28/03/2019 2.45p 2.47p 2.11p 2.30p 2113172
27/03/2019 2.45p 2.45p 2.40p 2.45p 292354
26/03/2019 2.45p 2.45p 2.40p 2.45p 30386
25/03/2019 2.53p 2.53p 2.35p 2.45p 461916
22/03/2019 2.70p 2.70p 2.30p 2.53p 1835994
21/03/2019 2.80p 2.85p 2.60p 2.70p 749447
20/03/2019 2.90p 2.95p 2.68p 2.80p 442080
19/03/2019 2.90p 2.96p 2.80p 2.90p 127445
18/03/2019 2.90p 3.00p 2.85p 2.90p 365662
15/03/2019 2.80p 2.95p 2.70p 2.90p 503109
14/03/2019 2.80p 2.90p 2.72p 2.80p 385191
13/03/2019 2.80p 2.90p 2.70p 2.80p 414239
12/03/2019 2.80p 2.80p 2.70p 2.80p 210106
11/03/2019 2.85p 2.88p 2.70p 2.88p 454708
08/03/2019 2.93p 2.96p 2.71p 2.85p 858338
07/03/2019 3.13p 3.13p 2.90p 2.93p 1610189
06/03/2019 3.26p 3.40p 3.10p 3.18p 2661001
05/03/2019 2.75p 3.40p 2.75p 3.26p 2554407
04/03/2019 2.75p 2.90p 2.65p 2.80p 1298172
01/03/2019 2.85p 2.89p 2.63p 2.75p 1676372
28/02/2019 2.75p 2.90p 2.52p 2.80p 3378069
27/02/2019 2.60p 2.60p 2.40p 2.45p 410000
26/02/2019 2.50p 2.70p 2.50p 2.60p 224057
25/02/2019 2.35p 2.60p 2.32p 2.50p 801306
22/02/2019 2.35p 2.35p 2.35p 2.35p 85000
21/02/2019 2.40p 2.40p 2.30p 2.35p 419967
20/02/2019 2.45p 2.45p 2.31p 2.40p 20817
19/02/2019 2.50p 2.50p 2.40p 2.45p 172721
18/02/2019 2.50p 2.50p 2.40p 2.50p 13830
15/02/2019 2.60p 2.60p 2.45p 2.50p 294652
14/02/2019 2.55p 2.60p 2.53p 2.60p 124182
13/02/2019 2.55p 2.58p 2.51p 2.55p 249000
12/02/2019 2.65p 2.70p 2.50p 2.55p 517352
11/02/2019 2.65p 2.70p 2.60p 2.65p 332713
08/02/2019 2.65p 2.65p 2.65p 2.65p 0
07/02/2019 2.75p 2.79p 2.64p 2.65p 381941
06/02/2019 2.90p 2.92p 2.70p 2.75p 487000
05/02/2019 2.80p 3.01p 2.80p 2.90p 664825
04/02/2019 2.75p 2.90p 2.75p 2.80p 784187
01/02/2019 2.65p 2.89p 2.60p 2.75p 1043375
31/01/2019 2.30p 2.69p 2.30p 2.65p 2310944
30/01/2019 2.25p 2.50p 2.20p 2.30p 2050703
29/01/2019 1.98p 2.28p 1.98p 2.25p 3457582
28/01/2019 2.06p 2.07p 1.98p 1.98p 724414
25/01/2019 2.00p 2.10p 1.95p 2.06p 855090
24/01/2019 2.10p 2.10p 1.93p 2.00p 252013
23/01/2019 2.10p 2.10p 1.90p 2.10p 733154
22/01/2019 2.10p 2.10p 1.95p 2.10p 164126
21/01/2019 2.10p 2.10p 2.09p 2.10p 148510
18/01/2019 2.10p 2.10p 1.95p 2.10p 49500
17/01/2019 2.12p 2.20p 2.00p 2.10p 791612
16/01/2019 1.90p 2.12p 1.90p 2.12p 969958
15/01/2019 1.85p 1.94p 1.85p 1.90p 1799631
14/01/2019 1.88p 1.88p 1.82p 1.85p 571767
11/01/2019 1.88p 1.88p 1.86p 1.88p 53172
10/01/2019 1.90p 1.90p 1.85p 1.88p 497748
09/01/2019 1.93p 1.93p 1.83p 1.90p 2006499
08/01/2019 1.95p 1.95p 1.82p 1.93p 570526
07/01/2019 1.98p 1.98p 1.92p 1.95p 490065
04/01/2019 1.95p 1.98p 1.95p 1.98p 773216
03/01/2019 1.95p 2.00p 1.90p 1.95p 3105423
02/01/2019 1.75p 1.95p 1.70p 1.95p 3279248
31/12/2018 1.80p 1.80p 1.69p 1.75p 1115905
28/12/2018 1.68p 1.70p 1.56p 1.65p 939885
27/12/2018 1.73p 1.75p 1.65p 1.68p 887324
24/12/2018 1.73p 1.75p 1.70p 1.73p 878050
21/12/2018 1.68p 1.81p 1.60p 1.73p 5990938
20/12/2018 1.53p 1.90p 1.53p 1.68p 14838642
19/12/2018 1.75p 1.75p 1.52p 1.53p 9025798
18/12/2018 1.75p 1.85p 1.70p 1.75p 2389596
17/12/2018 1.85p 1.85p 1.80p 1.85p 217582
14/12/2018 1.85p 1.90p 1.81p 1.85p 598288
13/12/2018 1.95p 1.95p 1.83p 1.85p 1470180
12/12/2018 2.05p 2.05p 1.90p 1.95p 1324965
11/12/2018 2.12p 2.12p 2.00p 2.05p 1201941
10/12/2018 2.15p 2.15p 2.10p 2.12p 111436
07/12/2018 2.23p 2.23p 2.05p 2.15p 188584
06/12/2018 2.23p 2.23p 2.20p 2.23p 2273
05/12/2018 2.23p 2.23p 2.20p 2.23p 33438
04/12/2018 2.23p 2.23p 2.20p 2.23p 100000
03/12/2018 2.23p 2.23p 2.15p 2.23p 340191
30/11/2018 2.23p 2.23p 2.11p 2.23p 1382292
29/11/2018 2.23p 2.23p 2.11p 2.23p 64281
28/11/2018 2.23p 2.25p 2.23p 2.23p 165900
27/11/2018 2.23p 2.23p 2.20p 2.23p 292345
26/11/2018 2.23p 2.23p 2.20p 2.23p 100000
23/11/2018 2.25p 2.25p 2.15p 2.23p 204007
22/11/2018 2.25p 2.28p 2.20p 2.25p 291930
21/11/2018 2.25p 2.25p 2.20p 2.25p 169500
20/11/2018 2.25p 2.28p 2.20p 2.25p 178802
19/11/2018 2.25p 2.29p 2.23p 2.25p 189328
16/11/2018 2.25p 2.25p 2.23p 2.25p 293706
15/11/2018 2.25p 2.30p 2.25p 2.25p 186994

*Close Price adjusted for both dividends and splits