1. Share Prices

  2. Byotrol PLC (BYOT)

0.10p-0.03 (-20.00%)19 Apr 2024, 16:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Byotrol PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 19, 20240.13p0.12p0.06p0.10p7,964,210
Apr 18, 20240.10p0.15p0.05p0.13p16,940,104
Apr 17, 20240.10p0.11p0.06p0.10p4,650,771
Apr 16, 20240.10p0.12p0.06p0.10p3,485,267
Apr 15, 20240.15p0.16p0.07p0.10p10,276,428
Apr 12, 20240.17p0.23p0.21p0.15p4,659,393
Apr 11, 20240.20p0.17p0.12p0.17p777,015
Apr 10, 20240.23p0.25p0.17p0.20p4,031,967
Apr 9, 20240.10p0.35p0.08p0.30p26,481,018
Apr 8, 20240.07p0.15p0.05p0.10p14,942,033
Apr 5, 20240.10p0.13p0.05p0.07p48,420,480
Apr 4, 20240.07p0.10p0.06p0.10p31,451,478
Apr 3, 20240.10p0.13p0.06p0.07p31,373,626
Apr 2, 20240.15p0.14p0.10p0.10p22,443,043
Mar 28, 20240.28p0.28p0.05p0.15p35,915,174
Mar 27, 20240.40p0.42p0.35p0.38p1,490,865
Mar 26, 20240.40p0.45p0.38p0.40p30,928
Mar 25, 20240.40p0.43p0.36p0.40p945,978
Mar 21, 20240.40p0.45p0.36p0.40p307,794
Mar 20, 20240.40p0.44p0.36p0.40p231,513
Mar 19, 20240.40p0.44p0.36p0.40p306,272
Mar 18, 20240.42p0.41p0.35p0.40p665,718
Mar 15, 20240.47p0.46p0.39p0.42p1,842,866
Mar 14, 20240.45p0.50p0.42p0.47p2,229,494
Mar 13, 20240.50p0.50p0.45p0.45p1,286,275
Mar 11, 20240.53p0.57p0.45p0.50p544,999
Mar 8, 20240.53p0.57p0.47p0.53p142,096
Mar 7, 20240.55p0.47p0.47p0.53p1,250,000
Mar 6, 20240.53p0.58p0.56p0.55p1,175,724
Mar 5, 20240.53p0.46p0.46p0.53p5,000
Mar 4, 20240.53p0.58p0.46p0.53p12,773
Mar 1, 20240.53p0.58p0.46p0.53p2,272
Feb 29, 20240.53p0.58p0.46p0.53p124,773
Feb 28, 20240.55p0.57p0.50p0.53p725,000
Feb 27, 20240.60p0.64p0.50p0.55p509,023
Feb 26, 20240.60p0.65p0.52p0.65p2,399,758
Feb 23, 20240.60p0.63p0.52p0.60p132,322
Feb 22, 20240.57p0.60p0.54p0.60p1,546,502
Feb 21, 20240.57p0.63p0.53p0.57p346,578
Feb 20, 20240.57p0.58p0.50p0.57p795,075
Feb 19, 20240.57p0.57p0.50p0.57p592,329
Feb 16, 20240.57p0.50p0.50p0.57p20,000
Feb 14, 20240.57p0.50p0.50p0.57p83
Feb 13, 20240.57p0.60p0.50p0.57p43,536
Feb 12, 20240.57p0.60p0.50p0.57p272,768
Feb 9, 20240.57p0.58p0.50p0.57p121,603
Feb 8, 20240.57p0.58p0.58p0.57p174,863
Feb 7, 20240.60p0.64p0.50p0.57p503,456
Feb 6, 20240.63p0.55p0.53p0.60p301,000
Feb 5, 20240.63p0.55p0.55p0.63p1,088
12345
Showing 1 to 50 of 236

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.