Byotrol (BYOT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
05/06/2020 5.83p 5.83p 5.45p 5.75p 1312663
04/06/2020 5.90p 5.90p 5.65p 5.83p 1003698
03/06/2020 5.60p 6.09p 5.53p 5.90p 1515004
02/06/2020 6.13p 6.15p 5.45p 5.60p 2545984
01/06/2020 6.23p 6.28p 6.05p 6.13p 901199
01/06/2020 6.23p 6.28p 6.05p 6.13p 901199
29/05/2020 6.18p 6.29p 6.10p 6.23p 1203849
28/05/2020 6.25p 6.30p 6.10p 6.30p 1196644
27/05/2020 6.53p 6.58p 6.20p 6.25p 1999921
26/05/2020 6.20p 6.68p 6.20p 6.53p 3044318
25/05/2020 6.45p 6.45p 6.01p 6.20p 2200879
22/05/2020 6.45p 6.45p 6.01p 6.20p 2200879
21/05/2020 5.90p 6.55p 5.90p 6.45p 2560530
20/05/2020 5.90p 6.00p 5.80p 5.90p 1260873
19/05/2020 5.93p 6.15p 5.86p 6.15p 1406099
18/05/2020 5.75p 6.20p 5.73p 5.93p 4229407
15/05/2020 5.48p 6.00p 5.35p 5.75p 5280949
14/05/2020 5.28p 6.20p 5.28p 5.50p 7999946
13/05/2020 5.00p 5.05p 4.60p 4.71p 1760124
12/05/2020 5.15p 5.25p 4.81p 5.00p 828704
11/05/2020 5.38p 5.48p 5.08p 5.15p 1397654
08/05/2020 5.60p 5.70p 5.15p 5.38p 1786699
07/05/2020 5.60p 5.70p 5.15p 5.38p 1786699
06/05/2020 5.30p 5.75p 5.26p 5.60p 1965872
05/05/2020 4.70p 5.25p 4.66p 5.23p 2320303
04/05/2020 4.63p 4.90p 4.60p 4.70p 2411149
01/05/2020 5.25p 5.25p 4.54p 4.63p 3824095
30/04/2020 5.28p 5.40p 5.15p 5.25p 1745974
29/04/2020 5.68p 5.78p 4.90p 5.28p 4226014
28/04/2020 5.83p 5.90p 5.50p 5.63p 2852158
27/04/2020 6.28p 6.50p 5.65p 5.83p 5697693
24/04/2020 5.73p 6.15p 5.73p 5.93p 1267819
23/04/2020 5.73p 5.85p 5.60p 5.73p 1149608
22/04/2020 5.05p 5.90p 4.91p 5.73p 2823578
21/04/2020 5.63p 5.63p 4.90p 5.05p 3575832
20/04/2020 5.83p 5.83p 5.46p 5.63p 1953143
17/04/2020 6.28p 6.35p 5.25p 5.80p 4055345
16/04/2020 6.08p 6.60p 6.08p 6.28p 2128993
15/04/2020 6.83p 7.10p 6.05p 6.08p 4457713
14/04/2020 6.20p 6.95p 6.20p 6.83p 2720440
13/04/2020 6.88p 6.90p 6.02p 6.20p 3522965
10/04/2020 6.88p 6.90p 6.02p 6.20p 3522965
09/04/2020 6.88p 6.90p 6.02p 6.20p 3522965
08/04/2020 6.98p 7.10p 6.85p 6.88p 1588981
07/04/2020 6.43p 7.40p 6.43p 6.98p 5479380
06/04/2020 5.88p 6.70p 5.55p 6.43p 4908641
03/04/2020 6.23p 6.30p 5.78p 5.88p 3607361
02/04/2020 5.13p 6.20p 5.00p 6.20p 4698075
01/04/2020 5.43p 5.43p 4.86p 5.13p 2200620
31/03/2020 5.43p 5.80p 5.25p 5.43p 2922138
30/03/2020 5.15p 5.85p 5.15p 5.40p 6963802
27/03/2020 5.13p 5.40p 5.05p 5.15p 3665794
26/03/2020 4.99p 5.30p 4.84p 5.13p 2684562
25/03/2020 5.38p 5.45p 4.60p 4.99p 4651465
24/03/2020 4.79p 6.00p 4.79p 5.38p 10382532
23/03/2020 4.10p 5.42p 4.05p 4.79p 15379399
20/03/2020 3.35p 3.62p 3.30p 3.58p 2213661
19/03/2020 3.34p 3.50p 3.05p 3.35p 3911629
18/03/2020 3.95p 3.99p 3.21p 3.37p 1633913
17/03/2020 4.64p 4.95p 3.71p 3.92p 4882705
16/03/2020 3.91p 5.25p 3.91p 4.82p 11310377
13/03/2020 3.70p 4.50p 3.70p 3.91p 4371657
12/03/2020 3.42p 3.90p 3.42p 3.70p 2855768
11/03/2020 3.40p 3.45p 3.20p 3.35p 1412382
10/03/2020 3.44p 3.60p 3.22p 3.40p 2169057
09/03/2020 3.59p 3.65p 3.20p 3.35p 2727860
06/03/2020 3.82p 3.89p 3.30p 3.58p 2049367
05/03/2020 3.78p 3.90p 3.66p 3.82p 2090285
04/03/2020 3.84p 3.96p 3.56p 3.78p 3815933
03/03/2020 4.08p 4.40p 3.80p 3.84p 6792549
02/03/2020 3.73p 4.26p 3.73p 4.10p 11408300
28/02/2020 3.36p 3.90p 3.32p 3.70p 8555851
27/02/2020 3.23p 3.48p 3.18p 3.36p 3349636
26/02/2020 3.31p 3.42p 3.15p 3.23p 2351198
25/02/2020 3.35p 3.40p 3.20p 3.31p 2565183
24/02/2020 2.85p 3.50p 2.85p 3.30p 3753486
21/02/2020 2.94p 2.95p 2.62p 2.85p 2323337
20/02/2020 3.19p 3.23p 2.92p 2.94p 1504431
19/02/2020 3.20p 3.30p 3.11p 3.20p 3529116
18/02/2020 2.90p 3.29p 2.80p 3.20p 3110046
17/02/2020 3.15p 3.40p 2.60p 2.90p 8596671
14/02/2020 2.91p 3.60p 2.91p 3.15p 13277170
13/02/2020 2.57p 2.94p 2.55p 2.91p 5399360
12/02/2020 2.25p 2.60p 2.25p 2.57p 2554810
11/02/2020 2.33p 2.34p 2.18p 2.25p 1752830
10/02/2020 2.05p 2.50p 2.05p 2.33p 3934188
07/02/2020 2.04p 2.20p 1.88p 2.05p 2084666
06/02/2020 2.09p 2.12p 2.00p 2.04p 1101524
05/02/2020 2.30p 2.42p 2.00p 2.09p 1796603
04/02/2020 2.33p 2.40p 2.10p 2.30p 2264325
03/02/2020 2.25p 2.68p 2.25p 2.33p 6859873
31/01/2020 1.78p 2.59p 1.78p 2.25p 17499064
30/01/2020 1.83p 1.85p 1.70p 1.78p 3557206
29/01/2020 1.95p 1.99p 1.80p 1.83p 1301065
28/01/2020 2.03p 2.09p 1.80p 1.95p 3199268
27/01/2020 1.63p 2.20p 1.63p 2.03p 10355794
24/01/2020 1.58p 1.65p 1.56p 1.63p 1440271
23/01/2020 1.63p 1.63p 1.56p 1.58p 4360660
22/01/2020 1.63p 1.65p 1.62p 1.63p 351556
21/01/2020 1.63p 1.64p 1.63p 1.63p 150000
20/01/2020 1.62p 1.64p 1.57p 1.63p 693617
17/01/2020 1.57p 1.62p 1.57p 1.62p 144888
16/01/2020 1.62p 1.64p 1.45p 1.57p 1245425
15/01/2020 1.60p 1.63p 1.56p 1.62p 653144
14/01/2020 1.55p 1.60p 1.55p 1.60p 110455
13/01/2020 1.55p 1.57p 1.52p 1.55p 365966
10/01/2020 1.55p 1.55p 1.55p 1.55p 0
09/01/2020 1.65p 1.65p 1.55p 1.55p 336446
08/01/2020 1.58p 1.70p 1.58p 1.65p 1606726
07/01/2020 1.68p 1.68p 1.51p 1.58p 1560129
06/01/2020 1.75p 1.75p 1.67p 1.68p 360123
03/01/2020 1.73p 1.75p 1.70p 1.75p 305000
02/01/2020 1.68p 1.75p 1.67p 1.73p 641483
01/01/2020 1.68p 1.68p 1.65p 1.68p 60304
31/12/2019 1.68p 1.68p 1.65p 1.68p 60304
30/12/2019 1.65p 1.68p 1.65p 1.68p 210000
27/12/2019 1.65p 1.67p 1.65p 1.65p 1000
26/12/2019 1.65p 1.65p 1.65p 1.65p 0
25/12/2019 1.65p 1.65p 1.65p 1.65p 0
24/12/2019 1.65p 1.65p 1.65p 1.65p 0
23/12/2019 1.68p 1.70p 1.56p 1.65p 1317381
20/12/2019 1.75p 1.75p 1.65p 1.68p 575000
19/12/2019 1.75p 1.75p 1.65p 1.75p 988048
18/12/2019 1.55p 1.74p 1.55p 1.74p 409862
17/12/2019 1.55p 1.60p 1.53p 1.55p 972236
16/12/2019 1.63p 1.65p 1.55p 1.55p 1472050
13/12/2019 1.68p 1.68p 1.60p 1.63p 510986
12/12/2019 1.60p 1.70p 1.56p 1.68p 962135
11/12/2019 1.70p 1.70p 1.58p 1.60p 540635
10/12/2019 1.63p 1.73p 1.52p 1.70p 1252758
09/12/2019 1.63p 1.64p 1.60p 1.63p 547425
06/12/2019 1.63p 1.63p 1.60p 1.63p 50585
05/12/2019 1.63p 1.63p 1.60p 1.63p 402727
04/12/2019 1.69p 1.69p 1.62p 1.63p 562574
03/12/2019 1.70p 1.70p 1.65p 1.69p 250000
02/12/2019 1.69p 1.74p 1.69p 1.70p 694253
29/11/2019 1.69p 1.72p 1.66p 1.69p 96635
28/11/2019 1.69p 1.69p 1.69p 1.69p 0
27/11/2019 1.69p 1.73p 1.68p 1.69p 236057
26/11/2019 1.65p 1.74p 1.65p 1.69p 197524
25/11/2019 1.75p 1.75p 1.65p 1.65p 459000
22/11/2019 1.80p 1.80p 1.71p 1.75p 250596
21/11/2019 1.90p 1.90p 1.75p 1.80p 232477
20/11/2019 1.93p 1.98p 1.88p 1.90p 263033
19/11/2019 1.90p 1.95p 1.90p 1.93p 449374
18/11/2019 1.88p 1.95p 1.86p 1.90p 1882921
15/11/2019 1.75p 1.90p 1.72p 1.88p 1028178
14/11/2019 1.75p 1.76p 1.64p 1.75p 1050000
13/11/2019 1.79p 1.79p 1.72p 1.75p 29834
12/11/2019 1.55p 1.88p 1.55p 1.79p 5665036
11/11/2019 1.55p 1.60p 1.45p 1.55p 3780514
08/11/2019 1.55p 1.58p 1.50p 1.55p 658540
07/11/2019 1.64p 1.64p 1.55p 1.55p 2600024
06/11/2019 1.63p 1.65p 1.60p 1.64p 1951514
05/11/2019 1.70p 1.70p 1.58p 1.63p 1382000
04/11/2019 1.69p 1.72p 1.65p 1.70p 1917857
01/11/2019 1.69p 1.69p 1.67p 1.69p 167895
31/10/2019 1.67p 1.70p 1.64p 1.69p 1228568
30/10/2019 1.71p 1.71p 1.63p 1.67p 697989
29/10/2019 1.73p 1.74p 1.71p 1.71p 478304
28/10/2019 1.84p 1.84p 1.70p 1.73p 2785979
25/10/2019 1.84p 1.84p 1.84p 1.84p 0
24/10/2019 1.84p 1.84p 1.76p 1.84p 619907
23/10/2019 1.90p 1.90p 1.84p 1.84p 121906
22/10/2019 1.99p 1.99p 1.82p 1.90p 553906
21/10/2019 1.99p 2.02p 1.96p 1.99p 345243
18/10/2019 2.03p 2.03p 1.92p 1.99p 779319
17/10/2019 2.01p 2.04p 1.98p 2.03p 1242141
16/10/2019 1.98p 2.02p 1.96p 2.01p 156299
15/10/2019 2.03p 2.03p 1.98p 1.98p 478866
14/10/2019 2.01p 2.10p 1.90p 2.03p 1467786
11/10/2019 1.75p 2.10p 1.75p 2.01p 648139
10/10/2019 2.04p 1.95p 1.95p 1.95p 0
09/10/2019 2.04p 1.95p 1.95p 1.95p 0
08/10/2019 2.04p 1.95p 1.95p 1.95p 0
07/10/2019 2.04p 1.95p 1.95p 1.95p 0
04/10/2019 2.04p 1.95p 1.95p 1.95p 0
03/10/2019 2.04p 1.95p 1.95p 1.95p 0
02/10/2019 2.04p 1.95p 1.95p 1.95p 0
01/10/2019 2.04p 1.95p 1.95p 1.95p 0
30/09/2019 2.04p 2.06p 1.81p 1.95p 2033780
27/09/2019 2.04p 2.06p 2.04p 2.04p 1558928
26/09/2019 2.02p 2.16p 2.02p 2.04p 989272
25/09/2019 2.11p 2.11p 2.00p 2.02p 1484484
24/09/2019 2.16p 2.17p 2.10p 2.11p 777749
23/09/2019 2.17p 2.17p 2.10p 2.16p 250000
20/09/2019 2.17p 2.17p 2.10p 2.17p 650000
19/09/2019 2.16p 2.24p 2.13p 2.17p 622874
18/09/2019 2.13p 2.16p 2.00p 2.11p 897994
17/09/2019 2.17p 2.20p 2.13p 2.13p 450000
16/09/2019 2.17p 2.17p 2.14p 2.17p 100000
13/09/2019 2.17p 2.17p 2.14p 2.17p 250000
12/09/2019 2.16p 2.20p 2.06p 2.17p 947758
11/09/2019 2.16p 2.16p 2.10p 2.16p 241510
10/09/2019 2.16p 2.16p 2.12p 2.16p 28521
09/09/2019 2.13p 2.19p 2.12p 2.16p 449818
06/09/2019 2.13p 2.16p 2.10p 2.13p 348441
05/09/2019 2.13p 2.13p 2.11p 2.13p 50000
04/09/2019 2.17p 2.17p 2.13p 2.13p 0
03/09/2019 2.17p 2.17p 2.14p 2.17p 616912

*Close Price adjusted for both dividends and splits