Byotrol (BYOT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
27/09/2022 2.50p 2.55p 2.38p 2.50p 296859
26/09/2022 2.60p 2.60p 2.30p 2.50p 14089
23/09/2022 2.65p 2.65p 2.50p 2.60p 225000
22/09/2022 2.70p 2.70p 2.58p 2.65p 56766
21/09/2022 2.70p 2.70p 2.67p 2.70p 77530
20/09/2022 2.75p 2.80p 2.63p 2.70p 350673
19/09/2022 2.70p 2.90p 2.65p 2.75p 548576
16/09/2022 2.70p 2.90p 2.65p 2.75p 548576
15/09/2022 2.65p 2.77p 2.54p 2.70p 259849
14/09/2022 2.65p 2.65p 2.65p 2.65p 0
13/09/2022 2.65p 2.65p 2.53p 2.65p 25682
12/09/2022 2.65p 2.65p 2.50p 2.65p 28489
09/09/2022 2.65p 2.65p 2.65p 2.65p 0
08/09/2022 2.65p 2.65p 2.62p 2.65p 91032
07/09/2022 2.65p 2.65p 2.51p 2.65p 331006
06/09/2022 2.65p 2.65p 2.60p 2.65p 205464
05/09/2022 2.65p 2.65p 2.40p 2.65p 329510
02/09/2022 2.65p 2.80p 2.50p 2.65p 123969
01/09/2022 2.65p 2.68p 2.50p 2.65p 178826
31/08/2022 2.65p 2.65p 2.52p 2.65p 3500
30/08/2022 2.65p 2.73p 2.52p 2.65p 146732
29/08/2022 2.60p 2.68p 2.60p 2.65p 116521
26/08/2022 2.60p 2.68p 2.60p 2.65p 116521
25/08/2022 2.60p 2.60p 2.51p 2.60p 2468
24/08/2022 2.60p 2.60p 2.51p 2.60p 8078
23/08/2022 2.60p 2.60p 2.51p 2.60p 110000
22/08/2022 2.75p 2.75p 2.50p 2.60p 861449
19/08/2022 3.05p 3.05p 2.75p 2.75p 866817
18/08/2022 3.05p 3.05p 3.00p 3.05p 45000
17/08/2022 3.20p 3.20p 3.00p 3.05p 397677
16/08/2022 3.20p 3.21p 3.10p 3.20p 115707
15/08/2022 3.20p 3.21p 3.10p 3.20p 65413
12/08/2022 3.20p 3.20p 3.10p 3.20p 38087
11/08/2022 3.20p 3.20p 3.10p 3.20p 16291
10/08/2022 3.25p 3.30p 3.20p 3.20p 43212
09/08/2022 3.40p 3.40p 3.20p 3.25p 360372
08/08/2022 3.40p 3.40p 3.40p 3.40p 14714
05/08/2022 3.45p 3.45p 3.32p 3.40p 417570
04/08/2022 3.45p 3.45p 3.45p 3.45p 0
03/08/2022 3.60p 3.60p 3.32p 3.45p 559052
02/08/2022 3.65p 3.70p 3.51p 3.60p 345814
01/08/2022 3.25p 3.80p 3.25p 3.65p 2207551
29/07/2022 2.85p 3.35p 2.85p 3.25p 1359892
28/07/2022 2.50p 3.01p 2.35p 2.85p 485171
27/07/2022 2.50p 2.64p 2.35p 2.50p 87765
26/07/2022 2.50p 2.64p 2.50p 2.50p 75714
25/07/2022 2.50p 2.64p 2.31p 2.50p 51740
22/07/2022 2.50p 2.64p 2.31p 2.50p 350690
21/07/2022 2.55p 2.65p 2.40p 2.50p 416523
20/07/2022 2.55p 2.65p 2.40p 2.55p 108631
19/07/2022 2.55p 2.55p 2.40p 2.55p 2579
18/07/2022 2.55p 2.58p 2.55p 2.55p 193798
15/07/2022 2.55p 2.55p 2.40p 2.55p 1801
14/07/2022 2.60p 2.60p 2.40p 2.55p 217680
13/07/2022 2.65p 2.70p 2.43p 2.60p 320150
12/07/2022 2.45p 2.65p 2.45p 2.65p 245982
11/07/2022 2.50p 2.59p 2.32p 2.45p 154190
08/07/2022 2.45p 2.45p 2.45p 2.45p 0
07/07/2022 2.55p 2.55p 2.40p 2.45p 3517
06/07/2022 2.55p 2.55p 2.40p 2.55p 10000
05/07/2022 2.55p 2.55p 2.40p 2.55p 185082
04/07/2022 2.55p 2.55p 2.41p 2.55p 50000
01/07/2022 2.55p 2.55p 2.40p 2.55p 8065
30/06/2022 2.55p 2.55p 2.40p 2.55p 49
29/06/2022 2.35p 2.63p 2.35p 2.55p 300000
28/06/2022 2.35p 2.50p 2.35p 2.35p 6910
27/06/2022 2.35p 2.50p 2.35p 2.35p 232936
24/06/2022 2.35p 2.45p 2.35p 2.35p 122
23/06/2022 2.50p 2.50p 2.25p 2.35p 185214
22/06/2022 2.50p 2.50p 2.40p 2.50p 1748
21/06/2022 2.55p 2.55p 2.48p 2.55p 6544
20/06/2022 2.55p 2.67p 2.55p 2.55p 8500
17/06/2022 2.55p 2.67p 2.48p 2.55p 120389
16/06/2022 2.60p 2.60p 2.55p 2.55p 57500
15/06/2022 2.65p 2.65p 2.57p 2.60p 203486
14/06/2022 2.80p 2.80p 2.60p 2.65p 230187
13/06/2022 2.90p 2.95p 2.63p 2.80p 145169
10/06/2022 2.90p 2.90p 2.70p 2.90p 110294
09/06/2022 2.85p 2.90p 2.70p 2.90p 250153
08/06/2022 2.85p 2.85p 2.60p 2.85p 220
07/06/2022 2.85p 2.90p 2.62p 2.85p 232253
06/06/2022 2.90p 2.90p 2.61p 2.85p 74075
03/06/2022 2.95p 2.95p 2.60p 2.90p 604801
02/06/2022 2.95p 2.95p 2.60p 2.90p 604801
01/06/2022 2.95p 2.95p 2.60p 2.90p 604801
31/05/2022 2.95p 2.98p 2.80p 2.95p 130067
30/05/2022 2.95p 2.95p 2.80p 2.95p 20449
27/05/2022 3.00p 3.00p 2.80p 2.95p 107218
26/05/2022 3.18p 3.18p 2.90p 3.00p 173013
25/05/2022 3.18p 3.21p 3.01p 3.18p 59267
24/05/2022 3.25p 3.25p 3.01p 3.18p 681777
23/05/2022 3.40p 3.40p 3.13p 3.25p 207116
20/05/2022 3.40p 3.45p 3.30p 3.40p 421226
19/05/2022 3.10p 3.50p 3.10p 3.40p 479874
18/05/2022 3.00p 3.20p 2.90p 3.10p 372518
17/05/2022 2.85p 3.19p 2.80p 3.00p 546426
16/05/2022 2.80p 3.00p 2.72p 2.85p 510000
13/05/2022 2.80p 2.80p 2.60p 2.80p 19610
12/05/2022 2.80p 2.85p 2.61p 2.80p 366058
11/05/2022 2.85p 2.85p 2.70p 2.85p 56888
10/05/2022 2.85p 2.88p 2.70p 2.85p 55905
09/05/2022 2.95p 2.95p 2.70p 2.85p 110621
06/05/2022 2.95p 2.95p 2.95p 2.95p 0
05/05/2022 2.95p 2.99p 2.71p 2.95p 116789
04/05/2022 2.95p 3.13p 2.71p 2.95p 118730
03/05/2022 2.95p 3.00p 2.71p 2.95p 72882
02/05/2022 2.95p 2.95p 2.70p 2.95p 237500
29/04/2022 2.95p 2.95p 2.70p 2.95p 237500
28/04/2022 2.95p 2.95p 2.74p 2.95p 56333
27/04/2022 2.95p 3.03p 2.74p 2.95p 35601
26/04/2022 2.90p 2.95p 2.80p 2.90p 30959
25/04/2022 2.90p 3.10p 2.72p 2.90p 232038
22/04/2022 2.85p 2.98p 2.73p 2.90p 123685
21/04/2022 2.85p 3.00p 2.85p 2.85p 328935
20/04/2022 2.90p 2.95p 2.78p 2.85p 1756
19/04/2022 3.00p 3.00p 2.80p 2.90p 249197
18/04/2022 3.00p 3.20p 2.81p 3.00p 156250
15/04/2022 3.00p 3.20p 2.81p 3.00p 156250
14/04/2022 3.00p 3.20p 2.81p 3.00p 156250
13/04/2022 3.00p 3.10p 2.81p 3.00p 12767
12/04/2022 3.00p 3.00p 2.80p 3.00p 2738
11/04/2022 3.00p 3.20p 2.80p 3.00p 15735
08/04/2022 3.00p 3.00p 2.80p 3.00p 4565
07/04/2022 2.85p 3.00p 2.75p 3.00p 534765
06/04/2022 2.70p 2.90p 2.56p 2.85p 513498
05/04/2022 2.75p 2.90p 2.51p 2.70p 1125387
04/04/2022 2.80p 2.92p 2.50p 2.75p 956304
01/04/2022 2.85p 2.93p 2.60p 2.80p 176991
31/03/2022 2.90p 2.94p 2.70p 2.85p 1001376
30/03/2022 2.95p 2.98p 2.80p 2.90p 506037
29/03/2022 3.00p 3.00p 2.82p 2.95p 583349
28/03/2022 2.95p 3.00p 2.90p 3.00p 225665
25/03/2022 2.95p 3.00p 2.90p 2.95p 826766
24/03/2022 2.93p 3.00p 2.85p 2.95p 170495
23/03/2022 3.15p 3.15p 2.85p 2.93p 267229
22/03/2022 3.15p 3.15p 3.00p 3.15p 32959
21/03/2022 3.15p 3.15p 3.01p 3.15p 27922
18/03/2022 3.15p 3.15p 3.00p 3.15p 18726
17/03/2022 3.15p 3.15p 3.00p 3.15p 22252
16/03/2022 3.15p 3.15p 3.10p 3.15p 124
15/03/2022 3.08p 3.15p 2.90p 3.15p 86077
14/03/2022 3.08p 3.08p 2.85p 3.08p 95344
11/03/2022 2.93p 3.25p 2.85p 3.08p 393669
10/03/2022 3.15p 3.15p 2.85p 2.93p 58692
09/03/2022 3.15p 3.15p 3.00p 3.15p 74954
08/03/2022 3.15p 3.15p 3.00p 3.15p 19000
07/03/2022 3.15p 3.15p 2.90p 3.15p 570239
04/03/2022 3.15p 3.18p 3.00p 3.15p 100841
03/03/2022 3.15p 3.20p 3.00p 3.15p 46273
02/03/2022 2.75p 3.25p 2.51p 3.15p 1991694
01/03/2022 2.85p 2.86p 2.70p 2.85p 161508
28/02/2022 2.90p 2.99p 2.70p 2.85p 557142
25/02/2022 3.05p 3.11p 2.82p 2.90p 968759
24/02/2022 3.10p 3.10p 2.90p 3.05p 145000
23/02/2022 3.20p 3.22p 3.02p 3.10p 380468
22/02/2022 3.25p 3.25p 3.00p 3.20p 121447
21/02/2022 3.20p 3.28p 3.10p 3.25p 608862
18/02/2022 3.35p 3.35p 3.00p 3.20p 1787624
17/02/2022 3.45p 3.50p 3.20p 3.35p 837838
16/02/2022 3.35p 3.49p 3.23p 3.45p 211846
15/02/2022 3.25p 3.39p 3.20p 3.35p 339309
14/02/2022 3.20p 3.29p 3.02p 3.25p 699564
11/02/2022 3.35p 3.35p 3.10p 3.20p 255175
10/02/2022 3.30p 3.32p 3.20p 3.30p 112452
09/02/2022 3.30p 3.38p 3.25p 3.30p 317767
08/02/2022 3.40p 3.50p 3.23p 3.30p 580891
07/02/2022 3.43p 3.55p 3.30p 3.40p 670639
04/02/2022 3.58p 3.58p 3.42p 3.43p 187694
03/02/2022 3.60p 3.60p 3.50p 3.58p 314214
02/02/2022 3.55p 3.70p 3.52p 3.60p 1780293
01/02/2022 3.75p 3.75p 3.51p 3.55p 571011
31/01/2022 3.90p 3.90p 3.61p 3.75p 1142891
28/01/2022 3.90p 3.98p 3.80p 3.90p 524981
27/01/2022 3.90p 3.93p 3.80p 3.90p 171109
26/01/2022 3.85p 3.90p 3.80p 3.90p 71259
25/01/2022 4.25p 4.25p 3.80p 3.85p 405183
24/01/2022 4.25p 4.30p 4.20p 4.25p 170037
21/01/2022 4.25p 4.29p 4.21p 4.25p 67930
20/01/2022 4.25p 4.30p 4.20p 4.25p 500927
19/01/2022 4.30p 4.30p 4.20p 4.25p 16083
18/01/2022 4.30p 4.40p 4.20p 4.30p 56543
17/01/2022 4.40p 4.50p 4.20p 4.30p 705098
14/01/2022 4.55p 4.70p 4.31p 4.40p 597990
13/01/2022 4.50p 4.70p 4.30p 4.55p 75177
12/01/2022 4.20p 4.68p 4.20p 4.50p 845127
10/01/2022 4.15p 4.20p 4.10p 4.20p 316001
07/01/2022 4.20p 4.20p 4.10p 4.15p 251379
06/01/2022 4.20p 4.20p 4.12p 4.20p 918668
05/01/2022 4.20p 4.30p 4.15p 4.20p 749724
04/01/2022 4.40p 4.48p 4.13p 4.20p 376150
03/01/2022 4.40p 4.50p 4.26p 4.40p 274725
31/12/2021 4.40p 4.50p 4.26p 4.40p 274725
30/12/2021 4.43p 4.43p 4.18p 4.40p 986489
29/12/2021 4.40p 4.60p 4.38p 4.43p 192639
28/12/2021 4.30p 4.59p 4.30p 4.40p 207022
27/12/2021 4.30p 4.59p 4.30p 4.40p 207022
24/12/2021 4.30p 4.59p 4.30p 4.40p 207022
23/12/2021 4.15p 4.50p 4.10p 4.30p 910281
22/12/2021 4.25p 4.25p 4.10p 4.15p 364561
21/12/2021 4.30p 4.30p 4.20p 4.25p 415502

*Close Price adjusted for both dividends and splits