BQAD.L Share History

BQAD.L Share Price history. The following table shows end-of-day data BQAD historical share prices for BQAD.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

BQAD.L
Share Price BQAD.L
Charts BQAD.L
Trades BQAD.L
History Compare
BQAD.L BQAD.L
Share News BQAD.L
RNS BQAD.L
Accounts

Date	Open	High	Low	Close	Volume
2020-11-13	0.25	0.25	0.15	0.15	6,010
2020-11-12	0.25	0.37	0.25	0.37	18,255
2020-11-11	0.25	0.25	0.25	0.25	34,058
2020-11-10	0.32	0.32	0.32	0.32	0
2020-11-09	0.32	0.32	0.32	0.32	0
2020-11-06	0.32	0.32	0.32	0.32	0
2020-11-05	0.32	0.32	0.32	0.32	0
2020-11-04	0.32	0.32	0.32	0.32	0
2020-11-03	0.32	0.32	0.32	0.32	1,500
2020-11-02	0.37	0.37	0.37	0.37	0
2020-10-30	0.34	0.37	0.34	0.37	7,635
2020-10-29	0.35	0.35	0.35	0.35	0
2020-10-28	0.35	0.35	0.35	0.35	1,000
2020-10-27	0.38	0.38	0.38	0.38	0
2020-10-26	0.38	0.38	0.38	0.38	0
2020-10-23	0.38	0.38	0.38	0.38	0
2020-10-22	0.38	0.38	0.38	0.38	0
2020-10-21	0.38	0.38	0.38	0.38	0
2020-10-20	0.38	0.38	0.38	0.38	0
2020-10-16	0.38	0.38	0.38	0.38	0
2020-10-15	0.38	0.38	0.38	0.38	0
2020-10-14	0.38	0.38	0.38	0.38	0
2020-10-13	0.38	0.38	0.38	0.38	2,000
2020-10-12	0.36	0.38	0.36	0.38	9,500
2020-10-09	0.38	0.38	0.38	0.38	1,000
2020-10-08	0.38	0.38	0.31	0.31	21,090
2020-10-07	0.38	0.38	0.38	0.38	7,000
2020-10-06	0.37	0.37	0.37	0.37	0
2020-10-05	0.37	0.37	0.37	0.37	0
2020-10-02	0.43	0.43	0.37	0.37	12,000
2020-10-01	0.42	0.42	0.42	0.42	0
2020-09-30	0.42	0.42	0.42	0.42	0
2020-09-29	0.42	0.42	0.42	0.42	0
2020-09-28	0.42	0.42	0.42	0.42	0
2020-09-25	0.42	0.42	0.42	0.42	0
2020-09-24	0.42	0.42	0.42	0.42	0
2020-09-23	0.42	0.42	0.42	0.42	3,000
2020-09-22	0.40	0.40	0.40	0.40	0
2020-09-21	0.40	0.40	0.40	0.40	0
2020-09-18	0.40	0.40	0.40	0.40	0
2020-09-17	0.40	0.40	0.40	0.40	15,000
2020-09-16	0.36	0.36	0.36	0.36	0
2020-09-15	0.36	0.36	0.36	0.36	0
2020-09-14	0.36	0.36	0.36	0.36	0
2020-09-11	0.36	0.36	0.36	0.36	0
2020-08-25	0.35	0.36	0.35	0.36	64,596
2020-08-24	0.35	0.35	0.35	0.34	4,000
2020-08-21	0.34	0.34	0.33	0.33	0
2020-08-20	0.34	0.34	0.33	0.33	0
2020-08-19	0.34	0.34	0.34	0.33	3,250
2020-08-18	0.35	0.35	0.35	0.33	2,000
2020-08-17	0.35	0.35	0.33	0.33	0
2020-08-14	0.35	0.35	0.33	0.33	0
2020-08-13	0.35	0.35	0.33	0.33	0
2020-08-12	0.35	0.35	0.33	0.33	0
2020-08-11	0.35	0.35	0.33	0.33	0
2020-08-10	0.35	0.35	0.35	0.33	2,000
2020-08-07	0.36	0.36	0.33	0.33	0
2020-08-06	0.36	0.36	0.33	0.33	0
2020-08-05	0.36	0.36	0.36	0.34	210
2020-08-04	0.40	0.40	0.35	0.35	0
2020-08-03	0.40	0.40	0.35	0.35	0
2020-07-31	0.40	0.40	0.35	0.35	0
2020-07-30	0.40	0.40	0.35	0.35	0
2020-07-29	0.40	0.40	0.40	0.35	300
2020-07-28	0.41	0.41	0.36	0.36	0
2020-07-27	0.41	0.41	0.40	0.40	0
2020-07-22	0.41	0.41	0.41	0.41	0
2020-07-21	0.41	0.41	0.36	0.36	0
2020-07-20	0.41	0.41	0.36	0.36	0
2020-07-17	0.41	0.41	0.41	0.36	5,000
2020-07-16	0.41	0.41	0.36	0.36	0
2020-07-15	0.41	0.41	0.36	0.36	0
2020-07-14	0.41	0.41	0.41	0.36	1,500
2020-07-13	0.41	0.41	0.36	0.36	0
2020-07-10	0.41	0.41	0.36	0.36	0
2020-07-09	0.41	0.41	0.36	0.36	0
2020-07-08	0.41	0.41	0.36	0.36	0
2020-07-07	0.41	0.41	0.36	0.36	0
2020-07-06	0.41	0.41	0.31	0.36	1,612
2020-07-03	0.31	0.31	0.31	0.36	7,400
2020-07-02	0.41	0.41	0.36	0.36	0
2020-07-01	0.41	0.41	0.37	0.37	0
2020-06-30	0.41	0.41	0.40	0.40	0
2020-06-29	0.41	0.41	0.41	0.42	94
2020-06-26	0.41	0.41	0.41	0.42	256
2020-06-25	0.43	0.43	0.42	0.42	0
2020-06-24	0.43	0.43	0.42	0.42	0
2020-06-23	0.43	0.43	0.42	0.42	0
2020-06-22	0.43	0.43	0.42	0.42	0
2020-06-19	0.43	0.43	0.42	0.42	0
2020-06-18	0.43	0.43	0.43	0.42	3,802
2020-06-17	0.43	0.43	0.42	0.42	0
2020-06-16	0.43	0.43	0.42	0.42	0
2020-06-15	0.43	0.43	0.42	0.42	0
2020-06-12	0.43	0.43	0.43	0.42	1,550
2020-06-11	0.43	0.43	0.43	0.42	2,000
2020-06-10	0.43	0.43	0.42	0.42	0
2020-06-09	0.43	0.43	0.43	0.42	2,400
2020-06-08	0.43	0.43	0.42	0.42	0
2020-06-05	0.43	0.43	0.43	0.42	5,204
2020-06-04	0.42	0.42	0.42	0.41	2,500
2020-06-03	0.43	0.43	0.42	0.42	800
2020-06-02	0.43	0.43	0.43	0.42	21,304
2020-06-01	0.43	0.43	0.43	0.42	250
2020-05-29	0.43	0.44	0.43	0.44	0
2020-05-28	0.43	0.44	0.43	0.44	0
2020-05-27	0.43	0.44	0.43	0.44	0
2020-05-26	0.43	0.44	0.43	0.44	0
2020-05-22	0.43	0.47	0.43	0.47	0
2020-05-21	0.43	0.47	0.43	0.47	0
2020-05-20	0.43	0.47	0.43	0.47	0
2020-05-19	0.43	0.45	0.43	0.45	0
2020-05-18	0.49	0.51	0.43	0.50	6,664
2020-05-15	0.58	0.58	0.51	0.50	2,521
2020-05-14	0.51	0.70	0.51	0.70	0
2020-05-13	0.51	0.67	0.51	0.67	0
2020-05-12	0.81	0.81	0.51	0.48	2,330
2020-05-11	0.86	0.86	0.84	0.83	325
2020-05-07	0.90	0.90	0.90	0.85	1,050
2020-05-06	1.05	1.05	0.99	0.95	625
2020-05-05	1.26	1.26	1.10	1.06	120
2020-04-03	1.40	1.40	1.40	1.40	0
2020-04-02	1.40	1.40	1.40	1.40	0
2020-04-01	1.40	1.40	1.40	1.40	0
2020-03-31	1.40	1.40	1.40	1.40	0
2020-03-30	1.40	1.40	1.40	1.40	0
2020-03-10	1.40	1.40	1.15	1.15	0
2020-03-09	1.40	1.40	1.23	1.23	0
2020-03-06	1.40	1.40	1.23	1.23	0
2020-03-04	1.40	1.40	1.28	1.28	0
2020-03-02	1.40	1.40	1.23	1.23	0
2020-02-28	1.40	1.40	1.22	1.22	0
2020-02-27	1.40	1.40	1.28	1.28	0
2020-02-26	1.40	1.40	1.40	1.30	3,000
2020-02-24	1.10	1.10	1.05	1.05	0
2020-02-21	1.10	1.10	1.05	1.05	0
2020-02-20	1.10	1.11	1.10	1.25	10,000
2020-02-19	1.15	1.16	1.15	1.16	0
2020-02-18	1.20	1.20	1.15	1.13	4,322
2020-02-17	1.40	1.40	1.23	1.23	0
2020-02-14	1.40	1.40	1.23	1.23	0
2020-02-13	1.40	1.40	1.23	1.23	0
2020-02-12	1.40	1.40	1.33	1.33	0
2020-02-11	1.40	1.40	1.33	1.33	0
2020-02-10	1.40	1.40	1.33	1.33	0
2020-02-07	1.40	1.40	1.33	1.33	0
2020-02-06	1.40	1.40	1.40	1.33	1,250
2020-02-05	1.40	1.40	1.40	1.33	2,100
2020-02-04	1.40	2.05	1.40	2.05	0
2020-02-03	1.40	2.02	1.40	2.02	0
2020-01-31	1.40	2.02	1.40	2.02	0
2020-01-30	1.40	2.02	1.40	2.02	0
2020-01-29	1.55	1.55	1.40	2.69	13,510
2020-01-28	1.50	1.50	1.50	2.73	12,469
2020-01-27	1.50	1.50	1.50	1.37	550
2020-01-24	1.50	1.50	1.35	1.35	0
2020-01-23	1.60	1.60	1.50	1.35	6,781
2020-01-22	1.50	1.60	1.50	1.60	0
2020-01-21	1.50	1.57	1.50	1.57	0
2020-01-20	1.50	1.52	1.50	1.52	0
2020-01-17	1.50	1.50	1.50	1.50	0
2020-01-16	1.60	1.60	1.50	1.55	20,200
2020-01-15	1.50	1.85	1.50	1.85	0
2020-01-14	1.50	2.50	1.50	2.50	0
2020-01-13	1.50	1.55	1.50	1.55	0
2020-01-10	1.50	2.74	1.50	2.74	0
2020-01-09	1.50	2.25	1.50	2.25	0
2020-01-08	1.50	2.26	1.50	2.26	0
2020-01-07	1.50	1.50	1.50	2.73	7,700
2020-01-06	1.50	2.73	1.50	2.73	0
2020-01-03	1.50	1.50	1.50	2.73	2,000
2020-01-02	1.51	1.51	1.51	2.25	3,000
2020-01-01	1.50	1.65	1.50	1.65	0
2019-12-31	1.50	1.65	1.50	1.65	0
2019-12-30	1.50	1.65	1.50	1.65	0
2019-12-27	1.50	1.50	1.37	1.37	0
2019-12-25	1.50	1.50	1.42	1.42	0
2019-12-24	1.50	1.50	1.42	1.42	0
2019-12-23	1.50	1.50	1.42	1.42	0
2019-12-20	1.50	1.50	1.42	1.42	0
2019-12-19	1.50	1.50	1.42	1.42	0
2019-12-18	1.49	1.50	1.49	1.27	26,000
2019-12-17	2.02	2.02	2.02	1.60	1,650
2019-12-16	1.90	2.50	1.90	2.50	0
2019-12-13	1.90	2.50	1.90	2.50	0
2019-12-12	1.75	1.90	1.75	1.38	20,043
2019-12-11	1.70	1.70	1.40	1.40	0
2019-12-10	1.70	1.70	1.70	1.40	18,047
2019-12-09	1.50	1.50	1.40	1.40	0
2019-12-06	1.50	1.63	1.50	1.63	0
2019-12-05	1.50	1.50	1.40	1.40	0
2019-12-04	1.50	1.50	1.40	1.40	0
2019-12-03	1.50	1.50	1.40	1.40	0
2019-12-02	1.50	1.50	1.40	1.40	0
2019-11-29	1.50	1.63	1.50	1.63	0
2019-11-28	1.50	1.50	1.50	1.39	7,334
2019-11-27	1.50	1.50	1.50	1.27	2,892
2019-11-26	1.54	1.59	1.03	1.34	5,900
2019-11-25	1.50	1.65	1.50	1.65	0
2019-11-22	1.50	1.50	1.50	1.43	5,000
2019-11-21	1.75	1.75	1.49	1.36	4,841
2019-11-20	1.80	1.80	1.69	1.69	0
2019-11-19	1.80	1.80	1.71	1.71	0
2019-11-18	1.92	1.92	1.80	1.71	5,300
2019-11-15	1.99	1.99	1.90	1.90	0
2019-11-14	1.99	1.99	1.99	1.90	1,291
2019-11-13	2.10	2.10	1.90	1.90	0
2019-11-12	2.10	2.10	1.95	1.95	0
2019-11-11	2.10	2.10	2.10	1.94	1,000
2019-11-08	2.12	2.12	1.94	1.94	0
2019-11-07	2.12	2.44	2.12	2.44	0
2019-11-06	2.14	2.14	2.12	2.41	11,690
2019-11-05	2.30	2.30	2.28	2.20	15,528
2019-11-04	2.62	2.62	2.60	2.61	13,870
2019-11-01	2.90	2.90	2.81	2.81	0
2019-10-31	2.90	2.90	2.81	2.81	0
2019-10-30	2.90	2.94	2.90	2.94	0
2019-10-29	2.90	2.98	2.90	2.95	14,187
2019-10-28	2.98	2.98	2.98	2.95	300
2019-10-25	2.98	2.98	2.96	2.96	0
2019-10-24	2.98	2.98	2.94	2.94	0
2019-10-23	2.98	2.98	2.94	2.94	0
2019-10-22	2.98	2.98	2.94	2.94	0
2019-10-21	2.98	2.98	2.98	2.94	80
2019-10-18	3.04	3.04	2.94	2.94	0
2019-10-17	3.04	3.04	3.04	2.94	30,000
2019-10-16	3.10	3.10	3.10	2.98	5,000
2019-10-15	3.08	3.08	2.97	2.97	0
2019-10-14	3.08	3.10	3.08	2.94	1,215
2019-10-11	3.00	3.06	3.00	3.06	0
2019-10-10	2.98	3.10	2.98	3.04	80,308
2019-10-09	2.98	3.00	2.98	2.74	13,868
2019-10-08	3.38	3.38	3.38	3.45	4,513
2019-10-07	3.48	3.50	3.48	3.50	0
2019-10-04	3.48	3.48	3.48	3.55	1,500
2019-10-03	3.62	3.62	3.50	3.55	38,537
2019-10-02	3.96	3.96	3.79	3.79	0
2019-10-01	3.62	4.08	3.60	3.79	100,576
2019-09-30	3.82	3.82	3.66	3.66	0
2019-09-27	3.82	3.82	3.73	3.73	0
2019-09-26	3.82	3.82	3.73	3.73	0
2019-09-25	3.82	3.82	3.82	3.72	2,500
2019-09-24	3.64	3.66	3.64	3.72	10,350
2019-09-23	3.86	3.86	3.74	3.74	0
2019-09-20	3.86	3.86	3.86	3.74	895
2019-09-19	3.76	3.76	3.76	3.81	55
2019-09-18	3.76	3.78	3.76	3.78	0
2019-09-17	3.76	3.76	3.74	3.74	0
2019-09-16	3.76	3.76	3.74	3.74	0
2019-09-13	3.66	3.82	3.60	3.73	172,779
2019-09-12	3.62	3.75	3.62	3.75	0
2019-09-11	3.62	3.73	3.62	3.73	0
2019-09-10	3.78	3.94	3.62	3.75	115,318
2019-09-09	3.86	3.96	3.70	3.71	62,850
2019-09-06	3.70	3.70	3.70	3.66	10,000
2019-09-05	3.70	3.70	3.62	3.62	0
2019-09-04	3.70	3.70	3.62	3.62	0
2019-09-03	3.70	3.70	3.62	3.62	0
2019-09-02	3.70	3.70	3.63	3.63	0
2019-08-30	3.70	3.70	3.63	3.63	0
2019-08-29	3.70	3.70	3.64	3.64	0
2019-08-28	3.70	3.70	3.64	3.64	0
2019-08-27	3.70	3.70	3.58	3.58	0
2019-08-23	3.70	3.70	3.70	3.63	55
2019-08-22	3.70	3.70	3.70	3.63	50
2019-08-21	3.70	3.70	3.62	3.62	0
2019-08-20	3.70	3.77	3.70	3.77	0
2019-08-19	3.70	3.70	3.67	3.67	0
2019-08-16	3.70	3.70	3.70	3.63	800
2019-08-15	3.74	3.74	3.74	3.74	2,320
2019-08-14	3.74	3.74	3.74	3.73	6,695
2019-08-13	3.86	3.86	3.77	3.77	0
2019-08-12	3.86	3.86	3.80	3.80	0
2019-08-09	3.86	3.86	3.77	3.77	0
2019-08-08	3.86	3.86	3.77	3.77	0
2019-08-07	3.86	3.86	3.77	3.77	0
2019-08-06	3.86	3.86	3.78	3.78	0
2019-08-05	3.86	3.86	3.78	3.78	0
2019-08-02	3.86	3.86	3.79	3.79	0
2019-08-01	3.86	3.86	3.79	3.79	0
2019-07-31	3.86	3.86	3.86	3.81	150
2019-07-30	3.96	3.96	3.96	3.89	7,450
2019-07-29	3.86	3.86	3.86	3.90	50
2019-07-26	3.96	3.96	3.81	3.81	0
2019-07-25	3.96	3.96	3.80	3.80	0
2019-07-24	3.96	3.96	3.80	3.80	0
2019-07-23	3.96	3.96	3.81	3.81	0
2019-07-22	3.96	3.96	3.69	3.69	0
2019-07-19	3.96	3.96	3.81	3.81	0
2019-07-18	3.96	3.96	3.90	3.90	0
2019-07-17	3.96	3.96	3.82	3.82	0
2019-07-16	3.96	3.96	3.80	3.80	0
2019-07-15	3.96	3.96	3.80	3.80	0
2019-07-12	3.96	3.96	3.80	3.80	0
2019-07-11	3.96	3.96	3.93	3.93	0
2019-07-10	3.96	3.96	3.93	3.93	0
2019-07-09	3.96	3.96	3.96	3.89	1,000
2019-07-08	3.96	3.96	3.93	3.93	0
2019-07-05	3.96	3.96	3.96	3.93	80
2019-07-04	3.96	3.96	3.93	3.93	0
2019-07-03	3.96	3.96	3.93	3.93	0
2019-07-02	3.96	3.96	3.93	3.93	0
2019-07-01	3.96	3.96	3.96	3.93	1,500
2019-06-28	3.96	3.96	3.89	3.89	0
2019-06-27	3.96	3.96	3.89	3.89	0
2019-06-26	3.96	3.96	3.89	3.89	0
2019-06-25	3.96	3.96	3.89	3.89	0
2019-06-24	3.96	3.96	3.96	3.90	14,000
2019-06-21	3.98	3.98	3.89	3.89	0
2019-06-20	3.98	3.98	3.89	3.89	0
2019-06-19	3.98	3.98	3.90	3.90	0
2019-06-18	3.98	3.98	3.98	3.90	500
2019-06-17	3.98	3.98	3.98	3.90	7,178
2019-06-14	3.98	3.98	3.98	3.90	400
2019-06-13	3.90	3.90	3.90	3.92	3,000
2019-06-12	4.00	4.00	3.98	3.87	4,600
2019-06-11	3.98	3.98	3.98	3.89	150
2019-06-10	4.00	4.00	3.90	3.90	0
2019-06-07	4.00	4.00	4.00	3.89	8,000
2019-06-06	4.00	4.00	3.81	3.81	0
2019-06-05	4.00	4.00	3.85	3.85	0
2019-06-04	4.00	4.00	3.86	3.86	0
2019-06-03	4.00	4.00	3.90	3.90	0
2019-05-31	4.00	4.04	4.00	4.04	0
2019-05-30	3.96	4.00	3.96	4.04	4,700
2019-05-29	4.00	4.10	4.00	4.10	0
2019-05-28	4.10	4.10	3.96	4.09	8,440
2019-05-24	4.30	4.30	4.18	4.18	0
2019-05-23	4.30	4.30	4.19	4.19	0
2019-05-22	4.30	4.30	4.18	4.18	0
2019-05-21	4.30	4.30	4.28	4.14	1,800
2019-05-20	3.98	4.15	3.98	4.15	0
2019-05-17	4.00	4.02	3.98	3.84	42,816
2019-05-16	4.30	4.30	4.25	4.25	0
2019-05-15	4.30	4.30	4.30	4.25	3,357
2019-05-14	4.20	4.20	4.20	4.25	920
2019-05-13	4.30	4.30	4.30	4.25	80
2019-05-10	4.40	4.40	4.35	4.35	0
2019-05-09	4.40	4.40	4.25	4.25	0
2019-05-08	4.40	4.40	4.30	4.30	0
2019-05-07	4.40	4.40	4.40	4.30	500
2019-05-03	4.40	4.40	4.30	4.30	0
2019-05-02	4.40	4.40	4.30	4.30	0
2019-05-01	4.40	4.40	4.31	4.31	0
2019-04-30	4.40	4.40	4.40	4.32	6,415
2019-04-29	4.50	4.50	4.34	4.34	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150