Byotrol (BYOT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
06/07/2023 1.95p 2.09p 1.91p 1.95p 395063
05/07/2023 1.90p 1.95p 1.90p 1.90p 0
04/07/2023 1.90p 1.90p 1.80p 1.90p 122250
03/07/2023 1.90p 1.90p 1.80p 1.90p 33225
30/06/2023 1.90p 1.90p 1.80p 1.90p 25000
29/06/2023 1.90p 1.90p 1.81p 1.90p 100441
28/06/2023 1.90p 1.92p 1.90p 1.90p 0
27/06/2023 1.90p 1.90p 1.80p 1.90p 150000
26/06/2023 1.90p 1.94p 1.80p 1.90p 350000
23/06/2023 1.90p 1.90p 1.80p 1.90p 6955
22/06/2023 1.90p 1.95p 1.80p 1.90p 159972
21/06/2023 1.90p 1.90p 1.80p 1.90p 72338
20/06/2023 1.90p 1.90p 1.80p 1.90p 15000
19/06/2023 1.90p 1.90p 1.80p 1.90p 80321
16/06/2023 1.90p 1.90p 1.80p 1.90p 118428
15/06/2023 1.90p 1.90p 1.80p 1.90p 17688
14/06/2023 1.90p 1.95p 1.90p 1.90p 64908
13/06/2023 1.90p 1.90p 1.80p 1.90p 28148
12/06/2023 1.90p 1.95p 1.90p 1.90p 16392
09/06/2023 1.90p 1.90p 1.80p 1.90p 5000
08/06/2023 1.90p 1.95p 1.80p 1.90p 20142
07/06/2023 1.90p 1.95p 1.80p 1.90p 105000
06/06/2023 1.90p 2.00p 1.80p 1.90p 25882
05/06/2023 2.00p 2.00p 1.90p 1.90p 127409
02/06/2023 1.95p 2.00p 1.90p 2.00p 152701
01/06/2023 2.00p 2.00p 1.85p 1.95p 265655
31/05/2023 1.85p 2.05p 1.80p 2.00p 1821358
30/05/2023 1.95p 1.97p 1.80p 1.85p 1256196
26/05/2023 2.20p 2.20p 1.90p 1.95p 1158175
25/05/2023 2.25p 2.49p 2.10p 2.20p 2840824
24/05/2023 1.70p 2.60p 1.70p 2.25p 3219278
23/05/2023 1.60p 1.70p 1.50p 1.70p 1068963
22/05/2023 1.60p 1.65p 1.50p 1.60p 727523
19/05/2023 1.60p 1.60p 1.50p 1.60p 50000
18/05/2023 1.60p 1.70p 1.50p 1.60p 33532
17/05/2023 1.70p 1.70p 1.50p 1.60p 158277
16/05/2023 1.70p 1.77p 1.60p 1.70p 456260
15/05/2023 1.70p 1.77p 1.60p 1.70p 300270
12/05/2023 1.70p 1.72p 1.60p 1.70p 414102
11/05/2023 1.70p 1.72p 1.70p 1.70p 1455
10/05/2023 1.70p 1.70p 1.60p 1.70p 5970
09/05/2023 1.70p 1.80p 1.60p 1.70p 19102
05/05/2023 1.70p 1.80p 1.62p 1.70p 43139
04/05/2023 1.70p 1.70p 1.60p 1.70p 33715
03/05/2023 1.70p 1.70p 1.68p 1.70p 29850
02/05/2023 1.70p 1.70p 1.60p 1.70p 36583
28/04/2023 1.70p 1.70p 1.63p 1.70p 50114
27/04/2023 1.80p 1.80p 1.69p 1.70p 372793
26/04/2023 1.85p 1.85p 1.70p 1.80p 20000
25/04/2023 1.85p 1.94p 1.85p 1.85p 0
24/04/2023 1.85p 1.85p 1.70p 1.85p 23686
21/04/2023 1.85p 1.85p 1.70p 1.85p 258248
20/04/2023 1.85p 1.85p 1.70p 1.85p 28944
19/04/2023 1.85p 1.94p 1.85p 1.85p 0
18/04/2023 1.85p 1.95p 1.70p 1.85p 44648
17/04/2023 1.90p 1.90p 1.63p 1.85p 820777
14/04/2023 1.90p 1.95p 1.84p 1.90p 51039
13/04/2023 1.90p 1.95p 1.87p 1.90p 552230
12/04/2023 1.90p 1.90p 1.83p 1.90p 107500
11/04/2023 1.90p 1.95p 1.83p 1.90p 60671
06/04/2023 1.80p 1.95p 1.78p 1.90p 295813
05/04/2023 1.70p 1.90p 1.70p 1.80p 146388
04/04/2023 1.70p 1.80p 1.66p 1.70p 1447
03/04/2023 1.65p 1.80p 1.63p 1.70p 1344817
31/03/2023 1.65p 1.68p 1.52p 1.65p 322541
30/03/2023 1.65p 1.75p 1.53p 1.65p 1096207
29/03/2023 1.60p 1.70p 1.56p 1.65p 552047
28/03/2023 1.55p 1.70p 1.53p 1.60p 1276899
27/03/2023 1.50p 1.68p 1.41p 1.55p 972788
24/03/2023 1.50p 1.60p 1.41p 1.50p 1344407
23/03/2023 1.55p 1.55p 1.45p 1.50p 498383
22/03/2023 1.63p 1.63p 1.51p 1.55p 254614
21/03/2023 1.60p 1.64p 1.51p 1.63p 217064
20/03/2023 1.68p 1.68p 1.60p 1.60p 30879
17/03/2023 1.70p 1.70p 1.55p 1.68p 610356
16/03/2023 1.75p 1.75p 1.60p 1.70p 889697
15/03/2023 2.00p 2.00p 1.57p 1.75p 1505617
14/03/2023 2.00p 2.05p 1.90p 2.00p 180244
13/03/2023 2.00p 2.00p 1.90p 2.00p 480000
10/03/2023 2.10p 2.10p 1.80p 2.00p 1595600
09/03/2023 2.10p 2.10p 2.00p 2.10p 11819
08/03/2023 2.10p 2.10p 2.00p 2.10p 85572
07/03/2023 2.10p 2.10p 2.10p 2.10p 2286
06/03/2023 2.15p 2.15p 2.00p 2.10p 125000
03/03/2023 2.15p 2.15p 2.00p 2.15p 14701
02/03/2023 2.15p 2.15p 2.00p 2.15p 16967
01/03/2023 2.20p 2.20p 2.02p 2.15p 159240
28/02/2023 2.20p 2.20p 2.10p 2.20p 58758
27/02/2023 2.20p 2.20p 2.20p 2.20p 0
24/02/2023 2.20p 2.20p 2.10p 2.20p 30185
23/02/2023 2.20p 2.20p 2.20p 2.20p 0
22/02/2023 2.20p 2.20p 2.10p 2.20p 22263
21/02/2023 2.20p 2.20p 2.10p 2.20p 1522
20/02/2023 2.20p 2.20p 2.10p 2.20p 587541
17/02/2023 2.20p 2.20p 2.10p 2.20p 140000
16/02/2023 2.20p 2.20p 2.10p 2.20p 17195
15/02/2023 2.20p 2.20p 2.10p 2.20p 140068
14/02/2023 2.20p 2.23p 2.11p 2.20p 41305
13/02/2023 2.20p 2.28p 2.11p 2.20p 668027
10/02/2023 2.20p 2.29p 2.10p 2.20p 1254395
09/02/2023 2.20p 2.23p 2.10p 2.20p 537683
08/02/2023 2.20p 2.23p 2.14p 2.20p 429348
07/02/2023 2.20p 2.20p 2.10p 2.20p 269993
06/02/2023 2.20p 2.27p 2.15p 2.20p 211006
03/02/2023 2.20p 2.23p 2.14p 2.20p 141372
02/02/2023 2.20p 2.28p 2.13p 2.20p 36542
01/02/2023 2.15p 2.30p 2.06p 2.20p 425430
31/01/2023 2.15p 2.21p 2.05p 2.15p 557939
30/01/2023 2.15p 2.30p 2.05p 2.15p 18342
27/01/2023 2.35p 2.35p 2.06p 2.15p 634483
26/01/2023 2.35p 2.35p 2.35p 2.35p 127
25/01/2023 2.35p 2.50p 2.20p 2.35p 330801
24/01/2023 2.30p 2.40p 2.24p 2.35p 324901
23/01/2023 2.30p 2.30p 2.20p 2.30p 54044
20/01/2023 2.30p 2.30p 2.20p 2.30p 10000
19/01/2023 2.40p 2.40p 2.20p 2.30p 167639
18/01/2023 2.40p 2.40p 2.30p 2.40p 3346
17/01/2023 2.45p 2.45p 2.23p 2.40p 50000
16/01/2023 2.45p 2.45p 2.30p 2.45p 70584
13/01/2023 2.45p 2.45p 2.30p 2.45p 79597
12/01/2023 2.45p 2.48p 2.31p 2.45p 22217
11/01/2023 2.50p 2.50p 2.31p 2.45p 137328
10/01/2023 2.50p 2.50p 2.40p 2.50p 9426
09/01/2023 2.50p 2.50p 2.40p 2.50p 44104
06/01/2023 2.55p 2.55p 2.40p 2.50p 102810
05/01/2023 2.55p 2.58p 2.43p 2.55p 214235
04/01/2023 2.55p 2.60p 2.40p 2.55p 27655
03/01/2023 2.50p 2.70p 2.48p 2.55p 988720
30/12/2022 2.45p 2.60p 2.45p 2.50p 150000
29/12/2022 2.45p 2.48p 2.33p 2.45p 162174
28/12/2022 2.35p 2.50p 2.26p 2.45p 81552
23/12/2022 2.35p 2.50p 2.35p 2.35p 245282
22/12/2022 2.35p 2.50p 2.25p 2.35p 1071603
21/12/2022 2.40p 2.49p 2.26p 2.35p 1076044
20/12/2022 2.40p 2.44p 2.31p 2.40p 349572
19/12/2022 2.20p 2.50p 2.16p 2.40p 2241866
16/12/2022 1.95p 2.30p 1.90p 2.20p 1136962
15/12/2022 2.05p 2.05p 1.90p 1.95p 613021
14/12/2022 2.05p 2.10p 2.00p 2.05p 477014
13/12/2022 2.15p 2.15p 2.00p 2.05p 410137
12/12/2022 2.20p 2.20p 2.10p 2.15p 19997
09/12/2022 2.20p 2.20p 2.01p 2.05p 482500
08/12/2022 2.25p 2.25p 2.10p 2.20p 1432749
07/12/2022 2.25p 2.30p 2.17p 2.25p 3486734
06/12/2022 2.35p 2.37p 2.16p 2.25p 319938
05/12/2022 2.35p 2.43p 2.13p 2.35p 831907
02/12/2022 2.25p 2.50p 2.20p 2.35p 2528642
01/12/2022 2.20p 2.30p 2.15p 2.25p 1080249
30/11/2022 2.20p 2.30p 2.20p 2.20p 574060
29/11/2022 2.20p 2.27p 2.13p 2.20p 1101121
28/11/2022 2.10p 2.39p 2.10p 2.15p 3331904
25/11/2022 2.10p 2.19p 2.02p 2.10p 140966
24/11/2022 2.05p 2.14p 2.00p 2.10p 98279
23/11/2022 2.10p 2.17p 2.04p 2.05p 1057137
22/11/2022 2.00p 2.20p 2.00p 2.10p 582767
21/11/2022 1.95p 2.00p 1.93p 1.95p 291241
18/11/2022 2.10p 2.20p 1.90p 1.95p 674121
17/11/2022 2.10p 2.15p 2.00p 2.10p 445398
16/11/2022 2.10p 2.15p 1.90p 2.10p 1027122
15/11/2022 2.15p 2.15p 1.91p 2.10p 47551
14/11/2022 2.25p 2.30p 2.01p 2.15p 614740
11/11/2022 2.15p 2.28p 2.13p 2.25p 233862
10/11/2022 2.10p 2.18p 2.03p 2.15p 237161
09/11/2022 2.10p 2.18p 2.05p 2.10p 31550
08/11/2022 2.10p 2.18p 2.10p 2.10p 115000
07/11/2022 1.95p 2.15p 1.95p 2.10p 1130054
04/11/2022 1.95p 2.00p 1.95p 1.95p 92949
03/11/2022 1.95p 1.95p 1.90p 1.95p 1773
02/11/2022 2.00p 2.05p 1.90p 1.95p 198383
01/11/2022 2.00p 2.00p 1.90p 2.00p 11156
31/10/2022 1.95p 2.00p 1.90p 2.00p 242680
28/10/2022 2.05p 2.05p 1.95p 1.95p 167088
27/10/2022 2.05p 2.05p 2.00p 2.05p 7500
26/10/2022 2.05p 2.09p 2.00p 2.05p 978
25/10/2022 2.05p 2.05p 2.00p 2.05p 2651
24/10/2022 2.05p 2.08p 1.95p 2.05p 137393
21/10/2022 2.05p 2.05p 2.05p 2.05p 0
20/10/2022 2.05p 2.05p 2.05p 2.05p 0
19/10/2022 2.05p 2.08p 2.05p 2.05p 5000
18/10/2022 2.05p 2.05p 2.00p 2.05p 96012
17/10/2022 2.05p 2.05p 2.01p 2.05p 6229
14/10/2022 2.05p 2.09p 2.05p 2.05p 219617
13/10/2022 2.05p 2.05p 2.05p 2.05p 0
12/10/2022 2.00p 2.07p 2.00p 2.05p 50000
11/10/2022 2.05p 2.05p 2.00p 2.00p 8000
10/10/2022 2.05p 2.05p 2.01p 2.05p 2585
07/10/2022 2.05p 2.10p 2.05p 2.05p 206954
06/10/2022 2.05p 2.05p 2.05p 2.05p 0
05/10/2022 2.05p 2.10p 2.05p 2.05p 105340
04/10/2022 2.18p 2.22p 2.01p 2.05p 1691923
03/10/2022 2.18p 2.25p 2.15p 2.18p 575203
30/09/2022 2.50p 2.50p 2.13p 2.18p 1380086
29/09/2022 2.50p 2.50p 2.38p 2.50p 90000
28/09/2022 2.50p 2.58p 2.38p 2.50p 58538

*Close Price adjusted for both dividends and splits