Byotrol (BYOT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
14/11/2018 2.25p 2.30p 2.25p 2.25p 275901
13/11/2018 2.25p 2.30p 2.25p 2.25p 605676
12/11/2018 2.25p 2.30p 2.25p 2.25p 372435
09/11/2018 2.25p 2.30p 2.25p 2.25p 5221778
08/11/2018 2.25p 2.30p 2.25p 2.25p 6940504
07/11/2018 2.25p 2.30p 2.25p 2.25p 618058
06/11/2018 2.35p 2.35p 2.15p 2.25p 536494
05/11/2018 2.35p 2.39p 2.35p 2.35p 22884
02/11/2018 2.35p 2.39p 2.35p 2.35p 165327
01/11/2018 2.35p 2.39p 2.35p 2.35p 30000
31/10/2018 2.35p 2.35p 2.32p 2.35p 300000
30/10/2018 2.35p 2.40p 2.35p 2.35p 264771
29/10/2018 2.35p 2.40p 2.34p 2.35p 181597
26/10/2018 2.50p 2.50p 2.10p 2.35p 366192
25/10/2018 2.55p 2.55p 2.43p 2.50p 69842
24/10/2018 2.65p 2.67p 2.50p 2.55p 134816
23/10/2018 2.65p 2.65p 2.60p 2.65p 3979
22/10/2018 2.70p 2.70p 2.60p 2.70p 106155
19/10/2018 2.70p 2.70p 2.60p 2.70p 100000
18/10/2018 2.75p 2.80p 2.61p 2.70p 362642
17/10/2018 2.75p 2.85p 2.60p 2.75p 398229
16/10/2018 2.75p 2.75p 2.65p 2.75p 100000
15/10/2018 2.80p 2.88p 2.63p 2.75p 404255
12/10/2018 2.85p 2.87p 2.70p 2.80p 463789
11/10/2018 3.00p 3.00p 2.62p 2.85p 691861
10/10/2018 3.05p 3.15p 3.05p 3.10p 109841
09/10/2018 3.15p 3.20p 2.75p 3.05p 567451
08/10/2018 3.25p 3.25p 2.90p 3.15p 364796
05/10/2018 3.25p 3.35p 3.15p 3.25p 80709
04/10/2018 3.25p 3.38p 3.20p 3.25p 51003
03/10/2018 3.25p 3.39p 3.10p 3.25p 52118
02/10/2018 3.25p 3.25p 3.25p 3.25p 0
01/10/2018 3.35p 3.35p 3.10p 3.25p 139856
28/09/2018 3.18p 3.35p 3.13p 3.35p 465646
27/09/2018 3.20p 3.30p 3.10p 3.18p 190086
26/09/2018 3.35p 3.35p 3.10p 3.20p 349520
25/09/2018 3.45p 3.52p 3.20p 3.35p 206588
24/09/2018 3.45p 3.53p 3.30p 3.45p 216781
21/09/2018 3.40p 3.53p 3.24p 3.45p 133680
20/09/2018 3.40p 3.40p 3.24p 3.40p 5122
19/09/2018 3.40p 3.40p 3.20p 3.40p 235168
18/09/2018 3.40p 3.40p 3.24p 3.40p 149317
17/09/2018 3.40p 3.40p 3.20p 3.40p 199075
14/09/2018 3.35p 3.45p 3.35p 3.40p 34913
13/09/2018 3.35p 3.35p 3.30p 3.35p 180000
12/09/2018 3.35p 3.35p 3.35p 3.35p 0
11/09/2018 3.35p 3.50p 3.30p 3.35p 143487
10/09/2018 3.35p 3.40p 3.23p 3.35p 80896
07/09/2018 3.40p 3.40p 3.20p 3.35p 215000
06/09/2018 3.40p 3.49p 3.30p 3.40p 221070
05/09/2018 3.50p 3.50p 3.30p 3.40p 318843
04/09/2018 3.50p 3.55p 3.40p 3.50p 297770
03/09/2018 3.50p 3.52p 3.40p 3.50p 219746
31/08/2018 3.60p 3.60p 3.40p 3.50p 450000
30/08/2018 3.60p 3.60p 3.60p 3.60p 0
29/08/2018 3.60p 3.65p 3.50p 3.60p 51324
28/08/2018 3.70p 3.79p 3.50p 3.60p 544398
24/08/2018 3.65p 3.80p 3.50p 3.70p 949793
23/08/2018 3.40p 3.98p 3.35p 3.65p 952088
22/08/2018 3.40p 3.49p 3.40p 3.40p 57764
21/08/2018 3.40p 3.40p 3.30p 3.40p 286991
20/08/2018 3.40p 3.50p 3.40p 3.40p 120836
17/08/2018 3.40p 3.40p 3.40p 3.40p 0
16/08/2018 3.40p 3.40p 3.40p 3.40p 0
15/08/2018 3.40p 3.49p 3.40p 3.40p 85626
14/08/2018 3.35p 3.50p 3.32p 3.40p 372333
13/08/2018 3.35p 3.40p 3.35p 3.35p 231970
10/08/2018 3.35p 3.35p 3.31p 3.35p 100000
09/08/2018 3.35p 3.35p 3.35p 3.35p 0
08/08/2018 3.35p 3.35p 3.33p 3.35p 73839
07/08/2018 3.60p 3.62p 3.30p 3.35p 287027
06/08/2018 3.60p 3.60p 3.60p 3.60p 0
03/08/2018 3.60p 3.60p 3.60p 3.60p 0
02/08/2018 3.80p 3.80p 3.42p 3.60p 463791
01/08/2018 3.80p 3.80p 3.60p 3.80p 182346
31/07/2018 3.80p 3.80p 3.65p 3.80p 388368
30/07/2018 3.80p 3.80p 3.80p 3.80p 0
27/07/2018 3.80p 3.80p 3.80p 3.80p 27895
26/07/2018 3.80p 3.80p 3.65p 3.80p 56800
25/07/2018 3.80p 3.80p 3.75p 3.80p 125829
24/07/2018 3.70p 3.86p 3.70p 3.80p 157625
23/07/2018 3.70p 3.80p 3.60p 3.70p 101802
20/07/2018 3.70p 3.70p 3.70p 3.70p 181020
19/07/2018 3.70p 3.70p 3.70p 3.70p 0
18/07/2018 3.70p 3.70p 3.70p 3.70p 0
17/07/2018 3.70p 3.70p 3.70p 3.70p 10000
16/07/2018 3.85p 3.85p 3.60p 3.70p 75296
13/07/2018 3.85p 3.86p 3.85p 3.85p 50000
12/07/2018 3.85p 3.85p 3.80p 3.85p 58497
11/07/2018 3.85p 3.85p 3.83p 3.85p 65000
10/07/2018 3.85p 3.85p 3.83p 3.85p 11593
09/07/2018 3.85p 3.87p 3.80p 3.85p 46393
06/07/2018 4.00p 4.00p 3.81p 3.85p 220608
05/07/2018 4.00p 4.00p 3.90p 4.00p 28771
04/07/2018 4.00p 4.18p 3.90p 4.00p 31000
03/07/2018 3.90p 4.00p 3.90p 4.00p 50000
02/07/2018 4.00p 4.00p 3.83p 3.90p 129761
29/06/2018 4.00p 4.00p 3.80p 3.85p 81785
28/06/2018 4.10p 4.10p 3.80p 3.85p 175776
27/06/2018 4.10p 4.10p 4.00p 4.10p 43864
26/06/2018 4.10p 4.20p 4.00p 4.10p 88715
25/06/2018 4.05p 4.10p 4.00p 4.10p 89647
22/06/2018 4.05p 4.05p 4.03p 4.05p 3550
21/06/2018 4.05p 4.10p 4.05p 4.05p 39828
20/06/2018 4.45p 4.45p 4.00p 4.05p 278982
19/06/2018 4.45p 4.60p 4.30p 4.45p 152500
18/06/2018 4.35p 4.45p 4.35p 4.45p 477907
15/06/2018 4.35p 4.35p 4.35p 4.35p 46003
14/06/2018 4.15p 4.35p 4.13p 4.35p 320000
13/06/2018 4.15p 4.15p 4.05p 4.15p 62500
12/06/2018 4.15p 4.15p 4.15p 4.15p 0
11/06/2018 4.25p 4.40p 4.01p 4.15p 373609
08/06/2018 4.25p 4.40p 4.25p 4.25p 150000
07/06/2018 4.35p 4.47p 4.10p 4.25p 470943
06/06/2018 4.35p 4.35p 4.30p 4.35p 63700
05/06/2018 4.15p 4.35p 4.15p 4.35p 270215
04/06/2018 4.15p 4.28p 4.05p 4.15p 122501
01/06/2018 4.60p 4.60p 4.13p 4.15p 166500
31/05/2018 4.60p 4.65p 4.40p 4.60p 240367
30/05/2018 4.65p 4.65p 4.46p 4.60p 263616
29/05/2018 4.60p 4.80p 4.50p 4.65p 447728
25/05/2018 4.60p 4.80p 4.56p 4.60p 160123
24/05/2018 4.51p 4.80p 4.45p 4.60p 475943
23/05/2018 4.20p 4.60p 4.20p 4.51p 236757
22/05/2018 4.10p 4.37p 3.98p 4.20p 313343
21/05/2018 4.00p 4.19p 3.90p 4.10p 272250
18/05/2018 4.10p 4.20p 3.85p 4.00p 245498
17/05/2018 4.20p 4.60p 4.00p 4.10p 1407548
16/05/2018 3.65p 3.99p 3.65p 3.85p 304614
15/05/2018 3.65p 3.80p 3.65p 3.65p 34115
14/05/2018 3.65p 3.80p 3.65p 3.65p 84050
11/05/2018 3.60p 3.85p 3.56p 3.65p 383716
10/05/2018 4.25p 4.58p 3.52p 3.60p 1881586
09/05/2018 3.45p 3.90p 3.45p 3.75p 530813
08/05/2018 3.20p 3.49p 3.19p 3.45p 465342
04/05/2018 2.95p 3.40p 2.90p 3.20p 1139991
03/05/2018 2.95p 2.97p 2.90p 2.95p 251520
02/05/2018 2.95p 2.97p 2.90p 2.95p 315035
01/05/2018 2.95p 2.98p 2.90p 2.95p 207289
30/04/2018 2.95p 2.98p 2.90p 2.95p 136868
27/04/2018 2.85p 3.00p 2.85p 2.95p 970000
26/04/2018 2.85p 2.86p 2.85p 2.85p 158626
25/04/2018 2.85p 2.87p 2.80p 2.85p 63980
24/04/2018 2.90p 2.90p 2.80p 2.85p 89246
23/04/2018 2.90p 2.90p 2.82p 2.90p 457882
20/04/2018 2.90p 2.97p 2.90p 2.90p 445000
19/04/2018 2.90p 2.95p 2.90p 2.90p 375000
18/04/2018 2.90p 2.95p 2.80p 2.90p 540000
17/04/2018 2.90p 2.98p 2.80p 2.90p 279400
16/04/2018 2.90p 3.00p 2.90p 2.90p 223972
13/04/2018 2.95p 2.95p 2.81p 2.90p 264326
12/04/2018 2.95p 2.95p 2.72p 2.95p 453784
11/04/2018 2.90p 3.29p 2.82p 2.95p 2986607
10/04/2018 2.72p 2.90p 2.70p 2.85p 2115482
09/04/2018 2.72p 2.73p 2.70p 2.72p 232392
06/04/2018 2.72p 2.72p 2.70p 2.72p 36888
05/04/2018 2.72p 2.73p 2.60p 2.72p 295166
04/04/2018 2.72p 2.73p 2.70p 2.72p 161860
03/04/2018 2.85p 2.88p 2.72p 2.72p 307348
29/03/2018 2.85p 2.88p 2.85p 2.85p 1253
28/03/2018 2.85p 2.90p 2.85p 2.85p 30000
27/03/2018 2.80p 2.90p 2.80p 2.85p 252237
26/03/2018 2.90p 2.90p 2.70p 2.80p 96482
23/03/2018 2.90p 2.90p 2.85p 2.90p 56901
22/03/2018 2.90p 2.98p 2.86p 2.90p 103004
21/03/2018 2.90p 2.98p 2.85p 2.90p 99732
20/03/2018 2.90p 2.99p 2.83p 2.90p 56724
19/03/2018 3.10p 3.10p 2.73p 2.90p 136460
16/03/2018 3.15p 3.24p 3.00p 3.10p 240727
15/03/2018 3.30p 3.30p 3.10p 3.15p 367500
14/03/2018 3.30p 3.30p 3.15p 3.30p 100000
13/03/2018 3.30p 3.35p 3.10p 3.30p 289874
12/03/2018 3.30p 3.35p 3.20p 3.30p 122428
09/03/2018 3.30p 3.30p 3.30p 3.30p 0
08/03/2018 3.30p 3.35p 3.21p 3.30p 194505
07/03/2018 3.30p 3.33p 3.20p 3.30p 257200
06/03/2018 3.35p 3.35p 3.20p 3.30p 306500
05/03/2018 3.47p 3.50p 3.30p 3.35p 284397
02/03/2018 3.47p 3.50p 3.40p 3.47p 25000
01/03/2018 3.60p 3.60p 3.45p 3.47p 316000
28/02/2018 3.75p 3.75p 3.50p 3.60p 450334
27/02/2018 3.75p 3.75p 3.71p 3.75p 20000
26/02/2018 3.75p 3.75p 3.51p 3.75p 171190
23/02/2018 3.75p 3.75p 3.73p 3.75p 13221
22/02/2018 3.80p 3.80p 3.60p 3.75p 209834
21/02/2018 3.80p 3.80p 3.60p 3.80p 154589
20/02/2018 3.80p 3.80p 3.60p 3.80p 24513
19/02/2018 3.90p 3.90p 3.60p 3.80p 138500
16/02/2018 3.90p 3.90p 3.65p 3.90p 141923
15/02/2018 3.90p 3.90p 3.90p 3.90p 0
14/02/2018 3.90p 3.90p 3.75p 3.90p 11045
13/02/2018 3.75p 3.90p 3.75p 3.90p 51089
12/02/2018 3.97p 4.00p 3.75p 3.75p 6178
09/02/2018 3.97p 4.05p 3.77p 3.97p 288811
08/02/2018 3.97p 4.09p 3.80p 3.97p 12554
07/02/2018 3.55p 4.20p 3.55p 3.97p 1113398
06/02/2018 3.55p 3.70p 3.42p 3.55p 171740
05/02/2018 3.60p 3.70p 3.52p 3.60p 123228
02/02/2018 3.45p 3.60p 3.45p 3.60p 250000
01/02/2018 3.45p 3.60p 3.45p 3.45p 251680

*Close Price adjusted for both dividends and splits