Australia markets closed

Byotrol plc (BYOT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.12500.0000 (0.00%)
At close: 03:08PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.12500.13500.08200.12500.12502,501,910
25 Apr 20240.12500.17500.08000.12500.12508,898,445
24 Apr 20240.12500.14000.07100.12500.12504,085,813
23 Apr 20240.10000.18000.06500.12500.12504,862,736
22 Apr 20240.10000.14500.05100.10000.10003,799,480
19 Apr 20240.12500.11800.06400.10000.10007,964,210
18 Apr 20240.10000.14900.05000.12500.125016,940,104
17 Apr 20240.10000.11000.06100.10000.10004,650,771
16 Apr 20240.10000.12400.06100.10000.10003,485,267
15 Apr 20240.15000.16000.07500.10000.100010,276,428
12 Apr 20240.17500.23400.12500.15000.15004,659,393
11 Apr 20240.20000.16900.12000.17500.1750777,015
10 Apr 20240.22500.25000.16500.20000.20004,031,967
09 Apr 20240.10000.34800.08300.30000.300026,481,018
08 Apr 20240.07500.15000.05300.10000.100014,942,033
05 Apr 20240.10000.12900.05000.07500.075048,420,480
04 Apr 20240.07500.10000.06200.10000.100031,451,478
03 Apr 20240.10000.12800.05500.07500.075031,373,626
02 Apr 20240.15000.13900.05500.10000.100022,443,043
28 Mar 20240.27500.27600.05100.15000.150035,915,174
27 Mar 20240.40000.42200.35000.37500.37501,490,865
26 Mar 20240.40000.44900.37600.40000.400030,928
25 Mar 20240.40000.43500.35600.40000.4000945,978
22 Mar 20240.40000.40000.40000.40000.4000-
21 Mar 20240.40000.44900.35600.40000.4000307,794
20 Mar 20240.40000.44000.35600.40000.4000231,513
19 Mar 20240.40000.44000.35600.40000.4000306,272
18 Mar 20240.42500.41300.35300.40000.4000665,718
15 Mar 20240.47500.46000.38800.42500.42501,842,866
14 Mar 20240.45000.50000.42500.47500.47502,229,494
13 Mar 20240.50000.50000.45000.45000.45001,286,275
12 Mar 20240.50000.50000.50000.50000.5000-
11 Mar 20240.52500.57000.45100.50000.5000544,999
08 Mar 20240.52500.57000.47000.52500.5250142,096
07 Mar 20240.55000.47000.47000.52500.52501,250,000
06 Mar 20240.52500.58500.56500.55000.55001,175,724
05 Mar 20240.52500.46100.46100.52500.52505,000
04 Mar 20240.52500.58500.46100.52500.525012,773
01 Mar 20240.52500.58500.46100.52500.52502,272
29 Feb 20240.52500.58500.46100.52500.5250124,773
28 Feb 20240.55000.56800.50100.52500.5250725,000
27 Feb 20240.60000.63800.50100.55000.5500509,023
26 Feb 20240.60000.65000.51500.65000.65002,399,758
23 Feb 20240.60000.63500.51500.60000.6000132,322
22 Feb 20240.57500.59800.53500.60000.60001,546,502
21 Feb 20240.57500.63500.53400.57500.5750346,578
20 Feb 20240.57500.58400.50200.57500.5750795,075
19 Feb 20240.57500.57500.50000.57500.5750592,329
16 Feb 20240.57500.50200.50200.57500.575020,000
15 Feb 20240.57500.57500.57500.57500.5750-
14 Feb 20240.57500.50200.50200.57500.575083
13 Feb 20240.57500.59600.50200.57500.575043,536
12 Feb 20240.57500.59600.50200.57500.5750272,768
09 Feb 20240.57500.58500.50200.57500.5750121,603
08 Feb 20240.57500.58500.58500.57500.5750174,863
07 Feb 20240.60000.63600.50200.57500.5750503,456
06 Feb 20240.62500.55200.53300.60000.6000301,000
05 Feb 20240.62500.55200.55200.62500.62501,088
02 Feb 20240.62500.55200.55200.62500.625065,052
01 Feb 20240.62500.62500.62500.62500.6250-
31 Jan 20240.65000.64500.55200.62500.6250565,668
30 Jan 20240.65000.63000.60100.65000.6500377,000
29 Jan 20240.72500.67300.60200.65000.6500726,496
26 Jan 20240.72500.78000.67500.72500.725050,108
25 Jan 20240.72500.78000.78000.72500.725041,384
24 Jan 20240.72500.72500.72500.72500.7250-
23 Jan 20240.75000.74500.65200.72500.7250426,040
22 Jan 20240.75000.71500.70100.75000.750089,514
19 Jan 20240.77500.76500.71500.75000.7500221,654
18 Jan 20240.77500.76500.76500.77500.7750738
17 Jan 20240.77500.77500.77000.77500.7750500,000
16 Jan 20240.77500.77500.77500.77500.7750-
15 Jan 20240.77500.77500.77000.77500.7750355,500
12 Jan 20240.77500.80000.80000.77500.775050,000
11 Jan 20240.77500.84000.75000.77500.7750930,860
10 Jan 20240.77500.79800.76500.77500.7750318,024
09 Jan 20240.77500.76500.76500.77500.775088,504
08 Jan 20240.77500.80000.76300.77500.7750380,000
05 Jan 20240.75000.80000.79900.77500.7750375,953
04 Jan 20240.75000.79900.79900.75000.7500438
03 Jan 20240.75000.73000.73000.75000.7500230,000
02 Jan 20240.75000.80000.73000.75000.7500315,778
29 Dec 20230.75000.80000.70000.70000.7000274,545
28 Dec 20230.75000.80300.70000.75000.7500302,500
27 Dec 20230.70000.80300.71000.75000.7500408,257
22 Dec 20230.67500.74800.65300.70000.7000321,404
21 Dec 20230.67500.69800.69800.67500.675071,112
20 Dec 20230.62500.70000.61300.67500.67501,048,477
19 Dec 20230.62500.61300.61000.62500.625099,756
18 Dec 20230.62500.62500.62500.62500.6250-
15 Dec 20230.62500.60500.60000.62500.6250800,000
14 Dec 20230.62500.65000.60000.62500.62501,712,737
13 Dec 20230.62500.64000.60200.62500.6250793,200
12 Dec 20230.62500.65000.61000.62500.6250505,055
11 Dec 20230.60000.65000.57700.62500.6250694,968
08 Dec 20230.60000.65000.57500.60000.6000402,998
07 Dec 20230.55000.65000.55600.60000.60002,337,424
06 Dec 20230.52500.53000.50000.52500.52501,905,599
05 Dec 20230.57500.55500.50000.52500.5250256,361
04 Dec 20230.60000.55500.55000.57500.5750270,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...