Canada markets open in 7 hours 13 minutes

Byotrol plc (BYOT.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
0.1000-0.0250 (-20.00%)
At close: 04:32PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024------
May 01, 2024------
Apr 30, 2024------
Apr 29, 2024------
Apr 26, 20240.12500.13500.08200.12500.12502,501,910
Apr 25, 20240.12500.17500.08000.12500.12508,898,445
Apr 24, 20240.12500.14000.07100.12500.12504,085,813
Apr 23, 20240.10000.18000.06500.12500.12504,862,736
Apr 22, 20240.10000.14500.05100.10000.10003,799,480
Apr 19, 20240.12500.11800.06400.10000.10007,964,210
Apr 18, 20240.10000.14900.05000.12500.125016,940,104
Apr 17, 20240.10000.11000.06100.10000.10004,650,771
Apr 16, 20240.10000.12400.06100.10000.10003,485,267
Apr 15, 20240.15000.16000.07500.10000.100010,276,428
Apr 12, 20240.17500.23400.12500.15000.15004,659,393
Apr 11, 20240.20000.16900.12000.17500.1750777,015
Apr 10, 20240.22500.25000.16500.20000.20004,031,967
Apr 09, 20240.10000.34800.08300.30000.300026,481,018
Apr 08, 20240.07500.15000.05300.10000.100014,942,033
Apr 05, 20240.10000.12900.05000.07500.075048,420,480
Apr 04, 20240.07500.10000.06200.10000.100031,451,478
Apr 03, 20240.10000.12800.05500.07500.075031,373,626
Apr 02, 20240.15000.13900.05500.10000.100022,443,043
Mar 28, 20240.27500.27600.05100.15000.150035,915,174
Mar 27, 20240.40000.42200.35000.37500.37501,490,865
Mar 26, 20240.40000.44900.37600.40000.400030,928
Mar 25, 20240.40000.43500.35600.40000.4000945,978
Mar 22, 20240.40000.40000.40000.40000.4000-
Mar 21, 20240.40000.44900.35600.40000.4000307,794
Mar 20, 20240.40000.44000.35600.40000.4000231,513
Mar 19, 20240.40000.44000.35600.40000.4000306,272
Mar 18, 20240.42500.41300.35300.40000.4000665,718
Mar 15, 20240.47500.46000.38800.42500.42501,842,866
Mar 14, 20240.45000.50000.42500.47500.47502,229,494
Mar 13, 20240.50000.50000.45000.45000.45001,286,275
Mar 12, 20240.50000.50000.50000.50000.5000-
Mar 11, 20240.52500.57000.45100.50000.5000544,999
Mar 08, 20240.52500.57000.47000.52500.5250142,096
Mar 07, 20240.55000.47000.47000.52500.52501,250,000
Mar 06, 20240.52500.58500.56500.55000.55001,175,724
Mar 05, 20240.52500.46100.46100.52500.52505,000
Mar 04, 20240.52500.58500.46100.52500.525012,773
Mar 01, 20240.52500.58500.46100.52500.52502,272
Feb 29, 20240.52500.58500.46100.52500.5250124,773
Feb 28, 20240.55000.56800.50100.52500.5250725,000
Feb 27, 20240.60000.63800.50100.55000.5500509,023
Feb 26, 20240.60000.65000.51500.65000.65002,399,758
Feb 23, 20240.60000.63500.51500.60000.6000132,322
Feb 22, 20240.57500.59800.53500.60000.60001,546,502
Feb 21, 20240.57500.63500.53400.57500.5750346,578
Feb 20, 20240.57500.58400.50200.57500.5750795,075
Feb 19, 20240.57500.57500.50000.57500.5750592,329
Feb 16, 20240.57500.50200.50200.57500.575020,000
Feb 15, 20240.57500.57500.57500.57500.5750-
Feb 14, 20240.57500.50200.50200.57500.575083
Feb 13, 20240.57500.59600.50200.57500.575043,536
Feb 12, 20240.57500.59600.50200.57500.5750272,768
Feb 09, 20240.57500.58500.50200.57500.5750121,603
Feb 08, 20240.57500.58500.58500.57500.5750174,863
Feb 07, 20240.60000.63600.50200.57500.5750503,456
Feb 06, 20240.62500.55200.53300.60000.6000301,000
Feb 05, 20240.62500.55200.55200.62500.62501,088
Feb 02, 20240.62500.55200.55200.62500.625065,052
Feb 01, 20240.62500.62500.62500.62500.6250-
Jan 31, 20240.65000.64500.55200.62500.6250565,668
Jan 30, 20240.65000.63000.60100.65000.6500377,000
Jan 29, 20240.72500.67300.60200.65000.6500726,496
Jan 26, 20240.72500.78000.67500.72500.725050,108
Jan 25, 20240.72500.78000.78000.72500.725041,384
Jan 24, 20240.72500.72500.72500.72500.7250-
Jan 23, 20240.75000.74500.65200.72500.7250426,040
Jan 22, 20240.75000.71500.70100.75000.750089,514
Jan 19, 20240.77500.76500.71500.75000.7500221,654
Jan 18, 20240.77500.76500.76500.77500.7750738
Jan 17, 20240.77500.77500.77000.77500.7750500,000
Jan 16, 20240.77500.77500.77500.77500.7750-
Jan 15, 20240.77500.77500.77000.77500.7750355,500
Jan 12, 20240.77500.80000.80000.77500.775050,000
Jan 11, 20240.77500.84000.75000.77500.7750930,860
Jan 10, 20240.77500.79800.76500.77500.7750318,024
Jan 09, 20240.77500.76500.76500.77500.775088,504
Jan 08, 20240.77500.80000.76300.77500.7750380,000
Jan 05, 20240.75000.80000.79900.77500.7750375,953
Jan 04, 20240.75000.79900.79900.75000.7500438
Jan 03, 20240.75000.73000.73000.75000.7500230,000
Jan 02, 20240.75000.80000.73000.75000.7500315,778
Dec 29, 20230.75000.80000.70000.70000.7000274,545
Dec 28, 20230.75000.80300.70000.75000.7500302,500
Dec 27, 20230.70000.80300.71000.75000.7500408,257
Dec 22, 20230.67500.74800.65300.70000.7000321,404
Dec 21, 20230.67500.69800.69800.67500.675071,112
Dec 20, 20230.62500.70000.61300.67500.67501,048,477
Dec 19, 20230.62500.61300.61000.62500.625099,756
Dec 18, 20230.62500.62500.62500.62500.6250-
Dec 15, 20230.62500.60500.60000.62500.6250800,000
Dec 14, 20230.62500.65000.60000.62500.62501,712,737
Dec 13, 20230.62500.64000.60200.62500.6250793,200
Dec 12, 20230.62500.65000.61000.62500.6250505,055
Dec 11, 20230.60000.65000.57700.62500.6250694,968
Dec 08, 20230.60000.65000.57500.60000.6000402,998
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...