Byotrol (BYOT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
15/03/2021 6.15p 6.20p 6.01p 6.15p 837435
12/03/2021 6.15p 6.17p 6.06p 6.15p 278680
11/03/2021 6.20p 6.24p 6.10p 6.15p 503000
10/03/2021 6.18p 6.35p 6.10p 6.20p 304492
09/03/2021 6.13p 6.20p 6.05p 6.18p 544059
08/03/2021 6.20p 6.30p 6.05p 6.13p 499679
05/03/2021 6.35p 6.35p 6.12p 6.20p 667866
04/03/2021 6.50p 6.50p 6.30p 6.35p 226230
03/03/2021 6.50p 6.50p 6.45p 6.50p 64966
02/03/2021 6.50p 6.59p 6.30p 6.55p 345338
01/03/2021 6.35p 6.59p 6.32p 6.50p 207733
26/02/2021 6.33p 6.62p 6.28p 6.35p 1207361
25/02/2021 6.23p 6.30p 6.10p 6.23p 250176
24/02/2021 6.28p 6.35p 6.00p 6.23p 874616
23/02/2021 6.35p 6.40p 6.15p 6.28p 386981
22/02/2021 6.40p 6.50p 6.30p 6.35p 935307
19/02/2021 6.45p 6.50p 6.30p 6.30p 741839
18/02/2021 6.70p 6.72p 6.35p 6.50p 681877
17/02/2021 6.60p 6.72p 6.53p 6.70p 674896
16/02/2021 6.78p 6.84p 6.50p 6.55p 472930
15/02/2021 6.73p 6.90p 6.65p 6.78p 647766
12/02/2021 6.53p 6.80p 6.53p 6.73p 163171
11/02/2021 6.80p 6.80p 6.40p 6.53p 422273
10/02/2021 6.80p 6.85p 6.70p 6.80p 111621
09/02/2021 6.73p 6.90p 6.67p 6.80p 332971
08/02/2021 6.70p 6.84p 6.65p 6.73p 186318
05/02/2021 6.63p 6.78p 6.40p 6.70p 544702
04/02/2021 6.63p 6.73p 6.42p 6.63p 407961
03/02/2021 6.68p 6.75p 6.50p 6.63p 587455
02/02/2021 6.80p 6.90p 6.61p 6.68p 130094
01/02/2021 6.63p 6.90p 6.50p 6.80p 445198
29/01/2021 6.68p 6.75p 6.50p 6.63p 373562
28/01/2021 6.78p 6.78p 6.40p 6.68p 973714
27/01/2021 6.85p 6.87p 6.65p 6.78p 930588
26/01/2021 6.93p 7.00p 6.72p 6.85p 1189077
25/01/2021 7.08p 7.12p 6.80p 6.93p 570476
22/01/2021 7.10p 7.13p 6.95p 7.08p 109879
21/01/2021 6.93p 7.15p 6.90p 7.10p 992836
20/01/2021 7.00p 7.00p 6.57p 6.88p 1416016
19/01/2021 7.00p 7.00p 6.90p 7.00p 361756
18/01/2021 7.00p 7.09p 6.91p 7.00p 437893
15/01/2021 6.95p 7.09p 6.90p 7.00p 724176
14/01/2021 6.95p 7.00p 6.90p 6.95p 343694
13/01/2021 6.95p 7.08p 6.90p 6.95p 378878
12/01/2021 6.98p 7.16p 6.93p 6.95p 585282
11/01/2021 6.88p 7.08p 6.83p 6.98p 587866
08/01/2021 7.03p 7.10p 6.88p 6.88p 469212
07/01/2021 6.78p 7.10p 6.71p 7.03p 657224
06/01/2021 6.78p 6.89p 6.66p 6.78p 336095
05/01/2021 7.00p 7.10p 6.66p 6.78p 231621
04/01/2021 7.13p 7.25p 6.90p 7.00p 523327
01/01/2021 7.13p 7.13p 7.00p 7.13p 110974
31/12/2020 7.13p 7.13p 7.00p 7.13p 110974
30/12/2020 6.90p 7.25p 6.90p 7.13p 622142
29/12/2020 6.88p 7.15p 6.81p 6.90p 843112
28/12/2020 6.85p 6.95p 6.85p 6.88p 491660
25/12/2020 6.85p 6.95p 6.85p 6.88p 491660
24/12/2020 6.85p 6.95p 6.85p 6.88p 491660
23/12/2020 6.80p 7.09p 6.71p 6.85p 348954
22/12/2020 6.73p 6.85p 6.73p 6.80p 178473
21/12/2020 6.78p 6.85p 6.56p 6.60p 465479
18/12/2020 6.70p 6.85p 6.65p 6.78p 234264
17/12/2020 6.70p 6.80p 6.63p 6.70p 154407
16/12/2020 6.80p 6.83p 6.58p 6.70p 514473
15/12/2020 6.95p 6.95p 6.70p 6.80p 609996
14/12/2020 6.65p 7.10p 6.63p 6.95p 820485
11/12/2020 6.60p 6.75p 6.50p 6.65p 707085
10/12/2020 6.98p 7.06p 6.60p 6.60p 174710
09/12/2020 6.88p 7.07p 6.75p 6.98p 464006
08/12/2020 6.88p 7.10p 6.76p 6.88p 969371
07/12/2020 6.25p 7.10p 6.25p 6.88p 2309008
04/12/2020 6.18p 6.25p 6.00p 6.10p 920247
03/12/2020 6.35p 6.35p 6.05p 6.18p 589736
02/12/2020 6.38p 6.41p 6.30p 6.35p 177557
01/12/2020 6.20p 6.38p 6.20p 6.38p 468987
30/11/2020 6.00p 6.23p 5.91p 6.20p 473851
27/11/2020 5.80p 6.07p 5.80p 6.00p 1113224
26/11/2020 5.85p 5.90p 5.70p 5.80p 803579
25/11/2020 6.20p 6.20p 5.80p 5.85p 842604
24/11/2020 6.40p 6.40p 6.00p 6.20p 1404383
23/11/2020 6.58p 6.60p 6.30p 6.40p 799474
20/11/2020 6.50p 6.65p 6.45p 6.58p 505630
19/11/2020 6.55p 6.60p 6.42p 6.50p 376432
18/11/2020 6.68p 6.72p 6.33p 6.55p 655321
17/11/2020 6.38p 6.74p 6.37p 6.68p 709849
16/11/2020 6.73p 6.99p 6.35p 6.38p 1008723
13/11/2020 6.30p 6.79p 6.15p 6.73p 2009007
12/11/2020 6.15p 6.25p 6.00p 6.18p 1170011
10/11/2020 6.48p 6.60p 6.00p 6.23p 1939388
09/11/2020 7.20p 7.69p 6.35p 6.48p 2378700
06/11/2020 7.20p 7.30p 7.15p 7.20p 144453
05/11/2020 6.98p 7.20p 6.89p 7.20p 599004
04/11/2020 7.10p 7.18p 6.88p 6.98p 394370
03/11/2020 7.43p 7.55p 6.85p 7.08p 997354
02/11/2020 6.80p 7.55p 6.80p 7.43p 1462111
30/10/2020 6.55p 6.84p 6.28p 6.80p 1277779
29/10/2020 6.90p 6.90p 6.45p 6.55p 639067
28/10/2020 7.03p 7.10p 6.80p 6.90p 557491
27/10/2020 7.13p 7.19p 7.00p 7.03p 365715
26/10/2020 7.28p 7.28p 7.00p 7.13p 445883
23/10/2020 7.38p 7.38p 7.15p 7.28p 582196
22/10/2020 7.43p 7.47p 7.22p 7.38p 243118
21/10/2020 7.60p 7.60p 7.30p 7.43p 317685
20/10/2020 7.30p 7.60p 7.30p 7.60p 309515
19/10/2020 7.38p 7.50p 7.22p 7.30p 624637
16/10/2020 7.08p 7.50p 6.97p 7.38p 568178
15/10/2020 7.23p 7.33p 6.95p 7.08p 791163
14/10/2020 7.48p 7.57p 7.11p 7.23p 944814
13/10/2020 7.58p 7.65p 7.25p 7.60p 1180078
12/10/2020 7.83p 7.90p 7.50p 7.58p 991153
09/10/2020 7.98p 7.98p 7.70p 7.83p 956594
08/10/2020 7.98p 8.10p 7.85p 7.98p 515742
07/10/2020 7.98p 8.10p 7.85p 7.98p 477863
06/10/2020 7.93p 8.05p 7.80p 7.93p 325296
05/10/2020 8.13p 8.20p 7.71p 7.93p 1005854
02/10/2020 8.45p 8.50p 7.90p 8.13p 1213275
01/10/2020 8.15p 8.60p 8.15p 8.45p 1465507
30/09/2020 7.70p 8.20p 7.65p 8.15p 1222608
29/09/2020 7.95p 8.10p 7.68p 7.68p 668861
28/09/2020 7.83p 8.00p 7.70p 7.95p 834550
25/09/2020 7.63p 8.00p 7.50p 7.83p 2039420
24/09/2020 8.40p 8.50p 7.25p 7.53p 4264049
23/09/2020 8.30p 8.59p 8.30p 8.40p 1182165
22/09/2020 8.38p 8.40p 8.05p 8.30p 630231
21/09/2020 8.40p 8.50p 8.27p 8.38p 728922
18/09/2020 8.43p 8.53p 8.15p 8.40p 666412
17/09/2020 8.13p 8.55p 8.13p 8.43p 1134174
16/09/2020 7.85p 8.24p 7.72p 8.13p 1798978
15/09/2020 8.13p 8.13p 7.80p 7.85p 803928
14/09/2020 7.95p 8.24p 7.92p 8.13p 1201813
11/09/2020 7.73p 8.00p 7.60p 7.95p 1245277
10/09/2020 7.85p 7.98p 7.51p 7.73p 1171833
09/09/2020 7.95p 8.00p 7.70p 7.85p 879914
08/09/2020 8.38p 8.38p 7.60p 7.95p 5037758
07/09/2020 8.58p 8.80p 8.21p 8.38p 1408183
04/09/2020 8.63p 8.65p 8.40p 8.53p 999706
03/09/2020 8.63p 8.80p 8.50p 8.80p 768907
02/09/2020 8.55p 8.75p 8.40p 8.63p 953125
01/09/2020 8.75p 8.85p 8.50p 8.55p 875925
31/08/2020 8.23p 8.85p 8.19p 8.75p 2486273
28/08/2020 8.23p 8.85p 8.19p 8.75p 2486273
27/08/2020 9.05p 9.11p 8.20p 8.45p 3552095
26/08/2020 9.68p 9.68p 9.00p 9.05p 2003666
25/08/2020 9.70p 10.10p 9.25p 9.55p 2436135
24/08/2020 9.40p 10.10p 9.40p 9.75p 4831711
21/08/2020 9.13p 9.59p 9.13p 9.40p 3902289
20/08/2020 8.68p 9.49p 8.55p 9.13p 2978625
19/08/2020 9.10p 9.20p 8.05p 8.68p 4671635
18/08/2020 8.38p 9.35p 8.33p 9.20p 8126939
17/08/2020 6.30p 8.64p 6.30p 8.33p 19329604
14/08/2020 5.90p 6.05p 5.85p 5.93p 614798
13/08/2020 5.75p 5.99p 5.73p 5.90p 399243
12/08/2020 5.88p 5.89p 5.70p 5.75p 680737
11/08/2020 5.98p 5.99p 5.80p 5.88p 439318
10/08/2020 5.93p 6.09p 5.85p 5.98p 503193
07/08/2020 6.00p 6.10p 5.88p 6.10p 310132
06/08/2020 5.88p 6.00p 5.83p 5.90p 228045
05/08/2020 6.25p 6.25p 5.78p 5.88p 631884
04/08/2020 6.30p 6.30p 6.00p 6.25p 610764
03/08/2020 6.35p 6.90p 6.15p 6.30p 2015836
31/07/2020 5.98p 5.98p 5.90p 5.98p 210901
30/07/2020 6.03p 6.10p 5.82p 5.98p 685012
29/07/2020 6.23p 6.35p 6.00p 6.03p 136584
28/07/2020 6.23p 6.45p 6.20p 6.23p 566222
27/07/2020 6.03p 6.30p 5.92p 6.23p 310407
24/07/2020 6.28p 6.28p 5.90p 6.03p 627341
23/07/2020 6.30p 6.40p 6.10p 6.28p 191286
22/07/2020 6.30p 6.69p 6.20p 6.30p 1496590
21/07/2020 6.13p 6.37p 6.10p 6.30p 856889
20/07/2020 6.13p 6.20p 6.02p 6.13p 1002725
17/07/2020 5.85p 6.15p 5.80p 6.08p 917294
16/07/2020 5.68p 5.88p 5.68p 5.85p 755749
15/07/2020 5.43p 5.75p 5.35p 5.68p 1254507
14/07/2020 5.60p 5.60p 5.01p 5.43p 3112959
13/07/2020 5.83p 5.83p 5.31p 5.60p 760758
10/07/2020 5.98p 6.10p 5.70p 5.83p 442073
09/07/2020 5.98p 6.10p 5.88p 5.98p 411880
08/07/2020 6.20p 6.30p 5.88p 5.98p 623873
07/07/2020 6.38p 6.50p 6.12p 6.20p 447975
06/07/2020 6.38p 6.50p 6.28p 6.38p 725396
03/07/2020 6.30p 6.38p 6.01p 6.38p 1386042
02/07/2020 6.53p 6.60p 6.20p 6.30p 642678
01/07/2020 6.30p 6.70p 6.22p 6.70p 1068521
30/06/2020 6.08p 6.39p 6.08p 6.30p 625522
29/06/2020 6.13p 6.29p 6.03p 6.08p 1214463
26/06/2020 6.03p 6.25p 6.00p 6.13p 792496
25/06/2020 6.03p 6.15p 5.95p 6.03p 945953
24/06/2020 5.73p 6.13p 5.61p 6.03p 1086512
23/06/2020 5.78p 5.90p 5.45p 5.90p 1457833
22/06/2020 6.18p 6.23p 5.61p 5.78p 1563289
19/06/2020 6.18p 6.25p 6.12p 6.18p 588298
18/06/2020 6.18p 6.25p 6.10p 6.18p 434744
17/06/2020 6.03p 6.35p 5.99p 6.18p 1918075
16/06/2020 6.03p 6.12p 5.95p 6.03p 516349
15/06/2020 5.90p 6.03p 5.83p 6.03p 483006
12/06/2020 6.03p 6.03p 5.83p 5.90p 781538
11/06/2020 5.80p 6.20p 5.78p 6.03p 1534188
10/06/2020 5.55p 5.90p 5.53p 5.75p 1185163
09/06/2020 5.68p 5.75p 5.52p 5.55p 1586584
08/06/2020 5.75p 5.92p 5.50p 5.68p 1193185

*Close Price adjusted for both dividends and splits