Byotrol (BYOT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
20/12/2021 4.35p 4.35p 4.00p 4.30p 463500
17/12/2021 4.35p 4.37p 4.20p 4.35p 56506
16/12/2021 4.35p 4.37p 4.20p 4.35p 204408
15/12/2021 4.45p 4.45p 4.30p 4.35p 108840
14/12/2021 4.50p 4.50p 4.00p 4.45p 218037
13/12/2021 4.60p 4.60p 4.38p 4.50p 185230
10/12/2021 4.60p 4.67p 4.50p 4.60p 504048
09/12/2021 4.35p 4.70p 4.35p 4.60p 466794
08/12/2021 4.70p 4.70p 4.00p 4.35p 3074783
07/12/2021 5.00p 5.05p 4.84p 5.00p 108364
06/12/2021 5.00p 5.05p 4.80p 5.00p 4457
03/12/2021 5.15p 5.15p 4.80p 5.00p 134382
02/12/2021 5.15p 5.30p 5.00p 5.15p 223353
01/12/2021 5.00p 5.30p 4.91p 5.15p 351533
30/11/2021 4.58p 5.10p 4.58p 5.00p 651081
29/11/2021 4.63p 4.69p 4.40p 4.58p 227665
26/11/2021 4.80p 4.80p 4.50p 4.63p 275863
25/11/2021 4.85p 4.90p 4.70p 4.80p 76563
24/11/2021 4.80p 4.85p 4.71p 4.85p 17329
23/11/2021 4.90p 4.97p 4.70p 4.80p 95243
22/11/2021 5.00p 5.00p 4.80p 4.90p 199032
19/11/2021 4.95p 5.10p 4.90p 5.00p 219746
18/11/2021 4.95p 5.08p 4.95p 4.95p 162403
17/11/2021 4.95p 5.00p 4.71p 4.95p 343592
16/11/2021 5.10p 5.10p 4.91p 4.95p 220150
15/11/2021 5.10p 5.18p 5.05p 5.10p 142500
12/11/2021 5.10p 5.17p 5.02p 5.10p 351442
11/11/2021 5.10p 5.18p 5.00p 5.10p 253463
10/11/2021 5.40p 5.40p 5.08p 5.10p 1004620
09/11/2021 5.40p 5.50p 5.10p 5.40p 862867
08/11/2021 5.40p 5.50p 5.35p 5.40p 304347
05/11/2021 5.15p 5.50p 5.15p 5.30p 694223
04/11/2021 5.10p 5.20p 5.00p 5.15p 243801
03/11/2021 5.10p 5.10p 5.00p 5.10p 158092
02/11/2021 4.70p 5.23p 4.70p 5.10p 1081202
01/11/2021 4.50p 4.80p 4.50p 4.70p 640813
29/10/2021 4.40p 4.50p 4.37p 4.50p 506417
28/10/2021 4.40p 4.50p 4.31p 4.40p 419152
27/10/2021 4.50p 4.50p 4.30p 4.40p 1281736
26/10/2021 4.50p 4.50p 4.42p 4.50p 55768
25/10/2021 4.58p 4.58p 4.40p 4.50p 278953
22/10/2021 4.58p 4.67p 4.48p 4.58p 339168
21/10/2021 4.58p 4.67p 4.48p 4.58p 65589
20/10/2021 4.58p 4.67p 4.40p 4.58p 50078
19/10/2021 4.45p 4.75p 4.45p 4.58p 821598
18/10/2021 4.80p 4.80p 4.40p 4.40p 2668932
15/10/2021 4.85p 4.85p 4.68p 4.80p 443018
14/10/2021 5.00p 5.00p 4.83p 4.85p 271649
13/10/2021 5.10p 5.10p 4.80p 5.00p 159027
12/10/2021 5.10p 5.17p 4.92p 5.10p 481120
11/10/2021 5.00p 5.30p 4.86p 5.10p 1019153
08/10/2021 4.60p 5.02p 4.42p 5.00p 1490628
07/10/2021 4.60p 4.63p 4.41p 4.60p 180534
06/10/2021 4.65p 4.65p 4.42p 4.60p 55890
05/10/2021 4.60p 4.79p 4.50p 4.65p 785023
04/10/2021 4.39p 4.75p 4.38p 4.60p 1412738
01/10/2021 4.45p 4.70p 4.21p 4.39p 2037528
30/09/2021 4.40p 4.44p 4.23p 4.40p 251478
29/09/2021 4.25p 4.49p 4.00p 4.40p 2122392
28/09/2021 4.35p 4.39p 4.13p 4.25p 386305
27/09/2021 4.55p 4.65p 4.30p 4.35p 780798
24/09/2021 4.60p 4.60p 4.40p 4.55p 269025
23/09/2021 4.60p 4.68p 4.50p 4.60p 270172
22/09/2021 4.60p 4.66p 4.50p 4.60p 453108
21/09/2021 4.60p 4.62p 4.53p 4.60p 143451
20/09/2021 4.75p 4.75p 4.50p 4.60p 593088
17/09/2021 4.80p 4.82p 4.70p 4.75p 211389
16/09/2021 4.85p 5.00p 4.75p 4.80p 185301
15/09/2021 4.85p 4.90p 4.70p 4.85p 381552
14/09/2021 4.80p 4.96p 4.75p 4.85p 220799
13/09/2021 4.75p 4.80p 4.70p 4.80p 1893441
10/09/2021 4.75p 4.79p 4.61p 4.75p 3646374
09/09/2021 4.85p 4.85p 4.70p 4.75p 1487512
08/09/2021 4.85p 5.05p 4.83p 4.85p 1057783
07/09/2021 4.80p 4.96p 4.70p 4.85p 556509
06/09/2021 4.85p 4.85p 4.70p 4.80p 229732
03/09/2021 4.90p 4.90p 4.70p 4.85p 382672
02/09/2021 4.90p 5.09p 4.81p 4.90p 1614149
01/09/2021 5.00p 5.00p 4.80p 4.90p 403010
31/08/2021 5.00p 5.09p 4.82p 5.00p 145657
30/08/2021 5.00p 5.09p 4.83p 5.00p 167241
27/08/2021 5.00p 5.09p 4.83p 5.00p 167241
26/08/2021 5.00p 5.10p 4.88p 5.00p 239461
25/08/2021 4.80p 5.15p 4.80p 5.00p 505897
24/08/2021 4.85p 4.85p 4.45p 4.80p 1648960
23/08/2021 4.90p 5.10p 4.76p 4.85p 913984
20/08/2021 4.95p 5.20p 4.80p 4.90p 2109380
19/08/2021 5.35p 5.35p 4.44p 4.95p 4195552
18/08/2021 5.20p 5.21p 5.10p 5.20p 420983
17/08/2021 5.20p 5.24p 5.10p 5.20p 530369
16/08/2021 5.40p 5.50p 5.10p 5.20p 2064402
13/08/2021 5.90p 5.90p 5.31p 5.40p 3269252
12/08/2021 5.90p 5.94p 5.80p 5.90p 348607
11/08/2021 5.90p 5.95p 5.81p 5.90p 98595
10/08/2021 5.90p 6.00p 5.82p 5.90p 166580
09/08/2021 5.90p 5.95p 5.80p 5.90p 679710
06/08/2021 6.00p 6.00p 5.80p 5.90p 235335
05/08/2021 6.00p 6.04p 5.90p 6.00p 27536
04/08/2021 6.10p 6.10p 5.90p 6.00p 347869
03/08/2021 6.08p 6.13p 5.85p 6.08p 241868
02/08/2021 6.08p 6.08p 5.98p 6.08p 379849
30/07/2021 6.04p 6.17p 6.03p 6.08p 156363
29/07/2021 6.04p 6.13p 5.99p 6.04p 81020
28/07/2021 6.04p 6.14p 5.99p 6.04p 196301
27/07/2021 6.10p 6.25p 6.01p 6.04p 966806
26/07/2021 6.05p 6.11p 5.98p 6.10p 382332
23/07/2021 6.05p 6.09p 6.01p 6.05p 85216
22/07/2021 5.91p 6.05p 5.80p 6.05p 313652
21/07/2021 5.91p 6.00p 5.88p 5.91p 541390
20/07/2021 5.93p 6.00p 5.82p 5.91p 462009
19/07/2021 6.10p 6.26p 5.90p 5.93p 631181
16/07/2021 6.08p 6.20p 6.02p 6.10p 122266
15/07/2021 6.17p 6.19p 6.01p 6.08p 403761
14/07/2021 5.96p 6.20p 5.96p 6.17p 590541
13/07/2021 6.04p 6.27p 5.80p 5.96p 2558405
12/07/2021 6.04p 6.04p 5.83p 6.04p 239755
09/07/2021 5.87p 6.11p 5.80p 6.04p 350190
08/07/2021 6.00p 6.00p 5.80p 5.87p 623266
07/07/2021 6.05p 6.05p 5.90p 6.00p 813527
06/07/2021 6.16p 6.16p 5.51p 6.04p 691577
05/07/2021 6.50p 6.50p 6.07p 6.16p 528575
02/07/2021 6.50p 6.59p 6.40p 6.50p 378673
01/07/2021 6.50p 6.59p 6.41p 6.50p 68706
30/06/2021 6.45p 6.59p 6.40p 6.50p 983877
29/06/2021 6.43p 6.50p 6.40p 6.45p 156791
28/06/2021 6.20p 6.46p 6.20p 6.43p 1013754
25/06/2021 6.10p 6.24p 6.01p 6.20p 623189
24/06/2021 6.14p 6.31p 6.01p 6.10p 847443
23/06/2021 6.00p 6.20p 5.90p 6.14p 1018850
22/06/2021 6.08p 6.09p 5.96p 6.00p 399259
21/06/2021 6.20p 6.27p 6.01p 6.08p 409714
18/06/2021 6.12p 6.17p 5.91p 6.10p 464951
17/06/2021 6.40p 6.40p 6.02p 6.12p 181760
16/06/2021 6.16p 6.40p 6.00p 6.40p 720854
15/06/2021 6.30p 6.30p 6.06p 6.16p 69989
14/06/2021 6.30p 6.30p 6.20p 6.30p 183125
11/06/2021 6.30p 6.33p 6.20p 6.30p 146919
10/06/2021 6.50p 6.50p 6.15p 6.30p 610245
09/06/2021 6.45p 6.50p 6.40p 6.50p 135431
08/06/2021 6.50p 6.55p 6.40p 6.45p 166842
07/06/2021 6.50p 6.59p 6.40p 6.50p 390386
04/06/2021 6.40p 6.59p 6.38p 6.50p 426196
03/06/2021 6.50p 6.50p 6.21p 6.40p 892320
02/06/2021 6.55p 6.60p 6.40p 6.50p 267453
01/06/2021 6.55p 6.60p 6.50p 6.55p 287306
31/05/2021 6.65p 6.65p 6.50p 6.55p 123069
28/05/2021 6.65p 6.65p 6.50p 6.55p 123069
27/05/2021 6.70p 6.79p 6.51p 6.65p 600067
26/05/2021 6.70p 6.80p 6.60p 6.70p 549810
25/05/2021 6.70p 6.80p 6.65p 6.70p 208604
24/05/2021 6.70p 6.80p 6.65p 6.70p 288912
21/05/2021 6.70p 6.80p 6.60p 6.70p 135520
20/05/2021 6.68p 6.76p 6.68p 6.70p 221667
19/05/2021 6.86p 6.96p 6.65p 6.68p 410235
18/05/2021 6.60p 7.03p 6.60p 6.86p 699577
17/05/2021 6.55p 6.68p 6.55p 6.60p 334534
14/05/2021 6.50p 6.57p 6.41p 6.55p 620424
13/05/2021 6.50p 6.50p 6.35p 6.50p 888627
12/05/2021 6.80p 6.80p 6.42p 6.50p 1170951
11/05/2021 7.00p 7.00p 6.65p 6.70p 818118
10/05/2021 6.90p 7.05p 6.82p 7.00p 1143800
07/05/2021 7.00p 7.05p 6.80p 6.90p 499815
06/05/2021 6.90p 7.05p 6.80p 7.00p 1062369
05/05/2021 7.05p 7.09p 6.80p 6.80p 692280
04/05/2021 7.35p 7.40p 7.00p 7.05p 718633
03/05/2021 7.55p 7.55p 7.20p 7.35p 885464
30/04/2021 7.55p 7.55p 7.20p 7.35p 885464
29/04/2021 7.35p 7.70p 7.33p 7.55p 1389915
28/04/2021 7.15p 7.50p 7.00p 7.35p 3332945
27/04/2021 7.30p 7.35p 6.90p 7.15p 16007256
26/04/2021 7.00p 7.54p 6.94p 7.30p 4053231
23/04/2021 7.00p 7.10p 6.72p 7.00p 2880692
22/04/2021 6.30p 7.28p 6.20p 7.00p 10667094
21/04/2021 6.15p 6.15p 6.02p 6.13p 279962
20/04/2021 6.25p 6.25p 6.00p 6.15p 944469
19/04/2021 6.15p 6.29p 6.10p 6.25p 815435
16/04/2021 6.15p 6.19p 6.10p 6.15p 238823
15/04/2021 6.05p 6.20p 6.00p 6.15p 1690403
14/04/2021 6.03p 6.10p 6.00p 6.05p 542163
13/04/2021 6.15p 6.15p 6.00p 6.03p 461662
12/04/2021 6.25p 6.30p 6.05p 6.15p 692900
09/04/2021 6.45p 6.50p 6.20p 6.25p 2502810
08/04/2021 6.40p 6.46p 6.30p 6.45p 1611455
07/04/2021 6.20p 6.45p 6.13p 6.37p 636375
06/04/2021 6.05p 6.30p 5.91p 6.20p 975919
05/04/2021 5.95p 6.10p 5.70p 6.05p 1675384
02/04/2021 5.95p 6.10p 5.70p 6.05p 1675384
01/04/2021 5.95p 6.10p 5.70p 6.05p 1675384
31/03/2021 6.10p 6.13p 5.75p 5.88p 987117
30/03/2021 6.10p 6.20p 6.00p 6.20p 613642
29/03/2021 5.95p 6.20p 5.91p 6.20p 461356
26/03/2021 5.70p 6.00p 5.63p 5.95p 1982539
25/03/2021 5.70p 5.80p 5.62p 5.70p 385742
24/03/2021 5.70p 5.80p 5.61p 5.70p 289401
23/03/2021 5.73p 5.80p 5.60p 5.70p 917250
22/03/2021 5.80p 5.87p 5.60p 5.73p 1469365
19/03/2021 6.03p 6.03p 5.50p 5.80p 1928225
18/03/2021 6.03p 6.04p 5.85p 6.03p 110334
17/03/2021 6.00p 6.05p 5.90p 6.03p 373764
16/03/2021 6.13p 6.19p 5.91p 6.00p 2017692

*Close Price adjusted for both dividends and splits