Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
Byotrol (BYOT) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/02/2014 | 5.43p | 6.67p | 5.31p | 6.17p | 672263 |
| 14/02/2014 | 5.43p | 5.68p | 5.28p | 5.43p | 37144 |
| 13/02/2014 | 5.43p | 5.67p | 5.43p | 5.43p | 209075 |
| 12/02/2014 | 4.69p | 5.68p | 4.57p | 5.43p | 847881 |
| 11/02/2014 | 4.45p | 4.69p | 4.23p | 4.57p | 479971 |
| 10/02/2014 | 4.32p | 4.57p | 4.06p | 4.45p | 1429089 |
| 07/02/2014 | 4.20p | 4.69p | 3.95p | 4.20p | 1577200 |
| 06/02/2014 | 4.20p | 4.34p | 3.95p | 4.20p | 18056 |
| 05/02/2014 | 4.32p | 4.45p | 3.95p | 4.20p | 144744 |
| 04/02/2014 | 4.32p | 4.48p | 4.10p | 4.32p | 257610 |
| 03/02/2014 | 4.32p | 4.48p | 4.32p | 4.32p | 212 |
| 31/01/2014 | 4.32p | 4.49p | 3.97p | 4.32p | 971839 |
| 30/01/2014 | 4.32p | 4.49p | 4.05p | 4.32p | 45373 |
| 29/01/2014 | 4.32p | 4.51p | 4.04p | 4.32p | 89595 |
| 28/01/2014 | 4.69p | 4.69p | 4.20p | 4.32p | 66576 |
| 27/01/2014 | 4.69p | 4.69p | 4.45p | 4.69p | 12381 |
| 24/01/2014 | 4.57p | 4.69p | 4.45p | 4.69p | 440329 |
| 23/01/2014 | 4.69p | 4.94p | 4.20p | 4.57p | 62532 |
| 22/01/2014 | 4.82p | 4.84p | 4.59p | 4.69p | 161976 |
| 21/01/2014 | 4.94p | 4.94p | 4.69p | 4.82p | 142168 |
| 20/01/2014 | 4.94p | 4.94p | 4.79p | 4.94p | 20247 |
| 17/01/2014 | 4.94p | 5.04p | 4.70p | 4.94p | 32509 |
| 16/01/2014 | 4.94p | 4.94p | 4.51p | 4.94p | 484753 |
| 15/01/2014 | 4.94p | 4.94p | 4.69p | 4.94p | 194093 |
| 14/01/2014 | 4.94p | 4.94p | 4.76p | 4.94p | 430951 |
| 13/01/2014 | 4.82p | 5.04p | 4.76p | 4.94p | 146507 |
| 10/01/2014 | 4.82p | 4.92p | 4.45p | 4.82p | 963636 |
| 09/01/2014 | 4.94p | 5.09p | 4.45p | 4.82p | 659129 |
| 08/01/2014 | 5.19p | 5.19p | 4.69p | 4.82p | 1001106 |
| 07/01/2014 | 4.82p | 5.43p | 4.73p | 5.06p | 993114 |
| 06/01/2014 | 4.82p | 4.89p | 4.45p | 4.82p | 237295 |
| 03/01/2014 | 4.82p | 4.82p | 4.69p | 4.82p | 0 |
| 02/01/2014 | 4.82p | 4.82p | 4.69p | 4.82p | 15565 |
| 31/12/2013 | 4.94p | 5.04p | 4.69p | 4.82p | 20540 |
| 30/12/2013 | 4.94p | 5.19p | 4.70p | 4.94p | 4641 |
| 27/12/2013 | 4.94p | 5.04p | 4.94p | 4.94p | 37457 |
| 24/12/2013 | 4.94p | 5.19p | 4.69p | 4.94p | 176909 |
| 23/12/2013 | 4.94p | 5.19p | 4.79p | 4.94p | 106766 |
| 20/12/2013 | 4.57p | 5.19p | 4.57p | 4.94p | 198073 |
| 19/12/2013 | 4.57p | 4.57p | 4.45p | 4.57p | 31884 |
| 18/12/2013 | 4.57p | 4.57p | 4.45p | 4.57p | 73902 |
| 17/12/2013 | 4.69p | 4.94p | 4.45p | 4.94p | 40751 |
| 16/12/2013 | 4.94p | 4.94p | 4.45p | 4.69p | 101235 |
| 13/12/2013 | 4.94p | 4.94p | 4.84p | 4.94p | 255942 |
| 12/12/2013 | 4.94p | 4.94p | 4.94p | 4.94p | 5568 |
| 11/12/2013 | 4.94p | 4.99p | 4.69p | 4.94p | 46852 |
| 10/12/2013 | 4.94p | 4.94p | 4.69p | 4.94p | 16221 |
| 09/12/2013 | 4.94p | 5.01p | 4.54p | 4.94p | 75725 |
| 06/12/2013 | 4.94p | 4.94p | 4.69p | 4.94p | 223877 |
| 05/12/2013 | 5.19p | 5.27p | 4.69p | 4.94p | 730344 |
| 04/12/2013 | 5.31p | 5.31p | 4.94p | 5.19p | 38875 |
| 03/12/2013 | 5.68p | 5.68p | 4.94p | 5.31p | 128782 |
| 02/12/2013 | 5.80p | 5.90p | 5.33p | 5.68p | 107655 |
| 29/11/2013 | 5.80p | 5.90p | 5.80p | 5.80p | 3121 |
| 28/11/2013 | 5.80p | 5.92p | 5.80p | 5.80p | 101623 |
| 27/11/2013 | 5.80p | 5.80p | 5.43p | 5.80p | 37040 |
| 26/11/2013 | 5.80p | 5.92p | 5.80p | 5.80p | 10124 |
| 25/11/2013 | 5.68p | 5.93p | 5.43p | 5.80p | 72015 |
| 22/11/2013 | 6.05p | 6.05p | 5.43p | 5.68p | 173466 |
| 21/11/2013 | 6.05p | 6.05p | 5.68p | 6.05p | 400151 |
| 20/11/2013 | 6.05p | 6.05p | 5.68p | 6.05p | 1095078 |
| 19/11/2013 | 5.68p | 6.27p | 5.68p | 6.05p | 841118 |
| 18/11/2013 | 5.68p | 5.83p | 4.69p | 5.56p | 157809 |
| 15/11/2013 | 5.68p | 5.73p | 5.44p | 5.68p | 359896 |
| 14/11/2013 | 5.68p | 5.68p | 5.68p | 5.68p | 34827 |
| 13/11/2013 | 5.93p | 5.93p | 4.94p | 5.68p | 316429 |
| 12/11/2013 | 5.93p | 5.95p | 5.68p | 5.93p | 300032 |
| 11/11/2013 | 5.93p | 5.98p | 5.68p | 5.93p | 36838 |
| 08/11/2013 | 5.93p | 6.00p | 5.56p | 5.93p | 52281 |
| 07/11/2013 | 5.80p | 6.02p | 5.68p | 5.93p | 55862 |
| 06/11/2013 | 6.05p | 6.05p | 5.43p | 5.80p | 135441 |
| 05/11/2013 | 6.05p | 6.08p | 5.43p | 6.05p | 257193 |
| 04/11/2013 | 6.17p | 6.17p | 5.93p | 6.05p | 91177 |
| 01/11/2013 | 6.17p | 6.17p | 5.93p | 6.17p | 66875 |
| 31/10/2013 | 6.17p | 6.17p | 5.93p | 6.17p | 113369 |
| 30/10/2013 | 6.17p | 6.17p | 5.93p | 6.17p | 0 |
| 29/10/2013 | 6.17p | 6.17p | 5.93p | 6.17p | 94600 |
| 28/10/2013 | 6.17p | 6.17p | 6.12p | 6.17p | 7513 |
| 25/10/2013 | 6.17p | 6.17p | 5.87p | 6.17p | 70865 |
| 24/10/2013 | 6.17p | 6.22p | 5.98p | 6.17p | 165723 |
| 23/10/2013 | 6.17p | 6.17p | 5.93p | 6.17p | 151853 |
| 22/10/2013 | 6.17p | 6.22p | 5.99p | 6.17p | 82395 |
| 21/10/2013 | 6.17p | 6.22p | 6.17p | 6.17p | 84845 |
| 18/10/2013 | 6.17p | 6.42p | 5.93p | 6.17p | 1193135 |
| 17/10/2013 | 6.17p | 6.35p | 6.10p | 6.17p | 521337 |
| 16/10/2013 | 6.17p | 6.25p | 6.03p | 6.17p | 493157 |
| 15/10/2013 | 6.17p | 6.27p | 6.08p | 6.17p | 186089 |
| 14/10/2013 | 6.17p | 6.37p | 6.07p | 6.17p | 131136 |
| 11/10/2013 | 6.17p | 6.42p | 6.02p | 6.17p | 1035458 |
| 10/10/2013 | 6.17p | 6.31p | 5.98p | 6.17p | 206743 |
| 09/10/2013 | 6.17p | 6.67p | 6.07p | 6.42p | 103429 |
| 08/10/2013 | 6.17p | 6.67p | 6.03p | 6.17p | 628201 |
| 07/10/2013 | 6.17p | 6.40p | 6.05p | 6.17p | 242587 |
| 04/10/2013 | 6.42p | 6.42p | 5.93p | 6.17p | 453087 |
| 03/10/2013 | 6.42p | 6.91p | 6.02p | 6.42p | 1591431 |
| 02/10/2013 | 6.30p | 6.35p | 6.30p | 6.30p | 5317 |
| 01/10/2013 | 6.30p | 6.36p | 6.30p | 6.30p | 7663 |
| 30/09/2013 | 6.05p | 6.37p | 6.05p | 6.30p | 138762 |
| 27/09/2013 | 6.05p | 6.07p | 5.50p | 6.05p | 223095 |
| 26/09/2013 | 6.30p | 6.30p | 5.68p | 6.05p | 214236 |
| 25/09/2013 | 6.30p | 6.37p | 5.93p | 6.30p | 78011 |
| 24/09/2013 | 6.30p | 6.30p | 5.80p | 6.30p | 205486 |
| 23/09/2013 | 6.30p | 6.30p | 5.93p | 6.30p | 27043 |
| 20/09/2013 | 6.30p | 6.51p | 5.93p | 6.30p | 135443 |
| 19/09/2013 | 6.30p | 6.30p | 6.06p | 6.30p | 50618 |
| 18/09/2013 | 6.30p | 6.30p | 6.06p | 6.30p | 12028 |
| 17/09/2013 | 6.30p | 6.51p | 6.05p | 6.30p | 146800 |
| 16/09/2013 | 6.30p | 6.52p | 6.05p | 6.30p | 54825 |
| 13/09/2013 | 6.30p | 6.62p | 6.06p | 6.30p | 57164 |
| 12/09/2013 | 6.30p | 6.52p | 6.30p | 6.30p | 15056 |
| 11/09/2013 | 6.30p | 6.35p | 6.05p | 6.30p | 36712 |
| 10/09/2013 | 6.30p | 6.35p | 5.93p | 6.30p | 119941 |
| 09/09/2013 | 6.30p | 6.42p | 6.17p | 6.30p | 0 |
| 06/09/2013 | 6.17p | 6.42p | 6.17p | 6.17p | 249862 |
| 05/09/2013 | 6.17p | 6.27p | 6.17p | 6.17p | 2349 |
| 04/09/2013 | 6.17p | 6.17p | 6.17p | 6.17p | 1400 |
| 03/09/2013 | 6.17p | 6.17p | 5.93p | 6.17p | 198 |
| 02/09/2013 | 6.05p | 6.17p | 5.87p | 6.17p | 101187 |
| 30/08/2013 | 5.93p | 6.16p | 5.93p | 6.05p | 56286 |
| 29/08/2013 | 6.17p | 6.17p | 5.53p | 5.93p | 301866 |
| 28/08/2013 | 6.17p | 6.32p | 6.03p | 6.17p | 7344 |
| 27/08/2013 | 6.17p | 6.37p | 6.17p | 6.17p | 120488 |
| 23/08/2013 | 6.17p | 6.17p | 6.05p | 6.17p | 6074 |
| 22/08/2013 | 6.17p | 6.32p | 6.17p | 6.17p | 86598 |
| 21/08/2013 | 6.17p | 6.32p | 5.98p | 6.17p | 24863 |
| 20/08/2013 | 6.17p | 6.17p | 5.93p | 6.17p | 48326 |
| 19/08/2013 | 6.17p | 6.17p | 5.93p | 6.17p | 25309 |
| 16/08/2013 | 6.17p | 6.32p | 6.06p | 6.17p | 22132 |
| 15/08/2013 | 6.17p | 6.17p | 6.06p | 6.17p | 378265 |
| 14/08/2013 | 6.30p | 6.54p | 5.95p | 6.05p | 340189 |
| 13/08/2013 | 6.42p | 6.42p | 6.03p | 6.30p | 141729 |
| 12/08/2013 | 6.42p | 6.54p | 5.93p | 6.42p | 191005 |
| 09/08/2013 | 6.42p | 6.52p | 6.25p | 6.42p | 92467 |
| 08/08/2013 | 6.54p | 6.70p | 6.17p | 6.42p | 849271 |
| 07/08/2013 | 6.54p | 6.73p | 6.42p | 6.42p | 292550 |
| 06/08/2013 | 6.67p | 6.75p | 6.30p | 6.54p | 467696 |
| 05/08/2013 | 6.67p | 6.91p | 6.17p | 6.54p | 1521938 |
| 02/08/2013 | 6.30p | 6.77p | 6.30p | 6.67p | 108415 |
| 01/08/2013 | 6.30p | 6.40p | 6.23p | 6.30p | 108240 |
| 31/07/2013 | 6.67p | 6.67p | 6.17p | 6.30p | 311146 |
| 30/07/2013 | 6.67p | 6.67p | 6.42p | 6.67p | 85251 |
| 29/07/2013 | 6.67p | 6.81p | 6.47p | 6.67p | 6917 |
| 26/07/2013 | 6.67p | 6.85p | 6.54p | 6.67p | 0 |
| 25/07/2013 | 6.67p | 6.85p | 6.54p | 6.67p | 29423 |
| 24/07/2013 | 6.67p | 6.87p | 6.50p | 6.67p | 142119 |
| 23/07/2013 | 6.67p | 6.67p | 6.48p | 6.67p | 2110 |
| 22/07/2013 | 6.67p | 6.91p | 6.42p | 6.67p | 64942 |
| 19/07/2013 | 6.67p | 6.91p | 6.52p | 6.67p | 63981 |
| 18/07/2013 | 6.67p | 6.89p | 6.52p | 6.67p | 7907 |
| 17/07/2013 | 6.67p | 6.77p | 6.52p | 6.67p | 125166 |
| 16/07/2013 | 6.54p | 6.91p | 6.42p | 6.67p | 159283 |
| 15/07/2013 | 6.54p | 6.72p | 6.18p | 6.54p | 184047 |
| 12/07/2013 | 6.79p | 6.79p | 6.17p | 6.54p | 156151 |
| 11/07/2013 | 6.79p | 6.79p | 6.12p | 6.79p | 24906 |
| 10/07/2013 | 6.79p | 6.79p | 6.42p | 6.79p | 128230 |
| 09/07/2013 | 6.91p | 6.94p | 6.22p | 6.79p | 292242 |
| 08/07/2013 | 7.04p | 7.13p | 6.54p | 6.91p | 96511 |
| 05/07/2013 | 7.04p | 7.13p | 6.67p | 7.04p | 1281 |
| 04/07/2013 | 7.04p | 7.14p | 6.75p | 7.04p | 90551 |
| 03/07/2013 | 7.04p | 7.21p | 6.77p | 7.04p | 21212 |
| 02/07/2013 | 7.29p | 7.31p | 6.79p | 7.04p | 98198 |
| 01/07/2013 | 7.29p | 7.37p | 6.91p | 7.29p | 361564 |
| 28/06/2013 | 7.29p | 7.31p | 6.91p | 6.91p | 79905 |
| 27/06/2013 | 7.29p | 7.34p | 7.16p | 7.29p | 20559 |
| 26/06/2013 | 7.41p | 7.61p | 7.16p | 7.29p | 101935 |
| 25/06/2013 | 8.40p | 8.58p | 7.16p | 7.41p | 837296 |
| 24/06/2013 | 8.40p | 8.59p | 8.05p | 8.27p | 324860 |
| 21/06/2013 | 8.52p | 8.77p | 8.25p | 8.40p | 275657 |
| 20/06/2013 | 8.52p | 8.82p | 8.30p | 8.52p | 67674 |
| 19/06/2013 | 8.27p | 8.84p | 8.27p | 8.52p | 253215 |
| 18/06/2013 | 8.27p | 8.40p | 8.23p | 8.27p | 138009 |
| 17/06/2013 | 8.27p | 8.27p | 8.18p | 8.27p | 63713 |
| 14/06/2013 | 8.27p | 8.52p | 7.90p | 8.27p | 0 |
| 13/06/2013 | 8.52p | 8.52p | 7.90p | 8.27p | 126594 |
| 12/06/2013 | 8.52p | 8.52p | 8.20p | 8.52p | 35624 |
| 11/06/2013 | 8.64p | 8.64p | 8.20p | 8.52p | 122855 |
| 10/06/2013 | 8.77p | 8.77p | 8.49p | 8.64p | 9807 |
| 07/06/2013 | 8.77p | 8.83p | 8.77p | 8.77p | 992 |
| 06/06/2013 | 8.89p | 8.94p | 8.64p | 8.77p | 118916 |
| 05/06/2013 | 8.89p | 8.95p | 8.64p | 8.89p | 0 |
| 04/06/2013 | 8.77p | 8.95p | 8.64p | 8.89p | 60741 |
| 03/06/2013 | 9.01p | 9.13p | 8.40p | 8.77p | 231007 |
| 31/05/2013 | 8.77p | 9.01p | 8.77p | 9.01p | 233363 |
| 30/05/2013 | 8.15p | 9.03p | 8.06p | 8.77p | 394088 |
| 29/05/2013 | 8.15p | 8.40p | 8.05p | 8.15p | 50745 |
| 28/05/2013 | 8.03p | 8.32p | 8.03p | 8.15p | 90629 |
| 24/05/2013 | 7.78p | 8.30p | 7.41p | 8.03p | 256620 |
| 23/05/2013 | 7.90p | 7.90p | 7.01p | 7.78p | 122967 |
| 22/05/2013 | 8.03p | 8.20p | 7.41p | 8.03p | 82479 |
| 21/05/2013 | 8.03p | 8.09p | 7.66p | 8.03p | 79818 |
| 20/05/2013 | 8.03p | 8.03p | 7.66p | 8.03p | 50618 |
| 17/05/2013 | 8.03p | 8.10p | 7.90p | 8.03p | 57878 |
| 16/05/2013 | 8.15p | 8.15p | 7.70p | 8.03p | 163641 |
| 15/05/2013 | 8.27p | 8.40p | 8.03p | 8.15p | 21873 |
| 14/05/2013 | 8.52p | 8.52p | 8.21p | 8.27p | 25722 |
| 13/05/2013 | 8.52p | 8.52p | 8.20p | 8.52p | 12956 |
| 10/05/2013 | 8.89p | 8.89p | 8.15p | 8.52p | 477116 |
| 09/05/2013 | 8.77p | 8.89p | 8.66p | 8.89p | 333 |
| 08/05/2013 | 9.01p | 9.01p | 8.64p | 8.77p | 81373 |
| 07/05/2013 | 8.89p | 9.14p | 8.89p | 9.01p | 0 |
*Close Price adjusted for both dividends and splits