Biome Technologies (BIOM) Share Price

Chemicals Sector


Date Open High Low Close* Volume
14/11/2024 5.75p 5.75p 5.03p 5.25p 60521
13/11/2024 2.50p 5.75p 2.50p 5.75p 301908
12/11/2024 5.75p 6.28p 5.15p 5.75p 1985
11/11/2024 5.75p 6.35p 5.15p 5.75p 1265
08/11/2024 5.75p 6.35p 5.75p 5.75p 15
07/11/2024 5.50p 6.45p 5.50p 6.05p 68171
06/11/2024 5.50p 5.99p 5.10p 5.50p 22424
05/11/2024 5.50p 6.05p 5.01p 6.05p 20760
04/11/2024 5.50p 5.99p 5.01p 5.50p 108029
01/11/2024 5.75p 6.00p 5.00p 5.50p 80804
31/10/2024 6.75p 6.75p 5.50p 5.75p 156409
30/10/2024 6.75p 6.99p 5.75p 6.75p 1028
29/10/2024 6.75p 7.15p 5.53p 6.75p 193606
28/10/2024 6.75p 7.15p 5.55p 6.75p 2823
25/10/2024 6.50p 7.80p 5.60p 6.75p 30789
24/10/2024 6.75p 7.15p 6.75p 6.75p 6942
23/10/2024 6.75p 7.15p 5.60p 6.75p 2279
22/10/2024 6.75p 7.80p 6.75p 6.75p 1496
21/10/2024 6.75p 7.80p 5.55p 6.75p 1144
18/10/2024 6.75p 7.27p 5.55p 6.75p 5561
17/10/2024 6.75p 7.35p 6.75p 6.75p 7513
16/10/2024 6.75p 7.35p 5.55p 6.75p 1026
15/10/2024 7.00p 7.00p 6.00p 6.75p 18115
14/10/2024 7.00p 7.60p 7.00p 7.00p 1302
11/10/2024 7.00p 7.00p 7.00p 7.00p 0
10/10/2024 7.00p 7.60p 6.00p 7.00p 21187
09/10/2024 7.00p 7.00p 6.00p 7.00p 202
08/10/2024 7.00p 7.00p 6.00p 7.00p 3016
07/10/2024 7.00p 7.63p 6.00p 7.00p 924
04/10/2024 7.00p 7.00p 6.00p 7.00p 12500
03/10/2024 7.00p 7.73p 6.02p 7.00p 3673
02/10/2024 7.00p 7.75p 7.00p 7.00p 12
01/10/2024 7.00p 7.88p 7.00p 7.00p 10025
30/09/2024 7.00p 7.00p 6.11p 7.00p 9357
27/09/2024 7.00p 7.00p 6.00p 7.00p 10754
26/09/2024 7.00p 7.00p 6.15p 7.00p 24325
25/09/2024 7.00p 7.00p 6.15p 7.00p 11000
24/09/2024 7.00p 7.00p 5.16p 7.00p 29950
23/09/2024 7.00p 7.00p 6.02p 7.00p 851
20/09/2024 7.00p 8.00p 6.00p 7.00p 31875
19/09/2024 7.00p 7.00p 6.95p 7.00p 0
18/09/2024 7.00p 7.00p 6.23p 7.00p 49951
17/09/2024 7.00p 7.00p 6.90p 7.00p 20000
16/09/2024 7.00p 7.00p 6.22p 7.00p 1687
13/09/2024 7.00p 7.00p 6.22p 7.00p 7543
12/09/2024 7.00p 7.00p 6.00p 7.00p 1730
11/09/2024 7.00p 7.15p 6.05p 7.00p 17958
10/09/2024 7.00p 7.20p 7.00p 7.00p 13000
09/09/2024 7.00p 7.39p 6.02p 7.00p 8465
06/09/2024 7.00p 7.85p 6.50p 7.00p 193678
05/09/2024 7.00p 7.58p 7.00p 7.00p 33500
04/09/2024 9.00p 9.15p 5.00p 7.00p 185893
03/09/2024 9.00p 10.00p 8.00p 9.00p 3742
02/09/2024 9.00p 10.00p 8.55p 9.00p 5321
30/08/2024 9.00p 10.00p 9.00p 9.00p 20014
29/08/2024 9.00p 9.42p 9.00p 9.00p 99000
28/08/2024 9.00p 9.00p 8.18p 9.00p 0
27/08/2024 9.00p 10.00p 8.55p 9.00p 873
23/08/2024 9.00p 9.86p 9.00p 9.00p 180042
22/08/2024 10.00p 11.96p 8.00p 9.00p 23647
21/08/2024 12.50p 15.00p 8.60p 10.00p 82875
20/08/2024 12.50p 14.07p 11.87p 13.70p 58914
19/08/2024 12.50p 14.85p 11.77p 12.50p 7423
16/08/2024 6.50p 18.50p 6.50p 12.50p 273492
15/08/2024 21.50p 24.40p 18.00p 21.50p 1669
14/08/2024 21.50p 21.50p 21.50p 21.50p 0
13/08/2024 21.50p 21.50p 21.50p 21.50p 0
12/08/2024 21.50p 24.45p 17.55p 21.50p 10603
09/08/2024 21.50p 21.50p 21.50p 21.50p 0
08/08/2024 21.50p 24.00p 21.50p 21.50p 86
07/08/2024 23.00p 23.00p 20.06p 21.50p 8422
06/08/2024 24.00p 26.70p 20.00p 23.00p 16300
05/08/2024 24.00p 24.00p 22.56p 24.00p 5914
02/08/2024 25.00p 28.13p 22.60p 24.00p 14060
01/08/2024 25.00p 28.15p 22.75p 25.00p 12386
31/07/2024 25.00p 28.16p 22.60p 25.00p 19018
30/07/2024 25.00p 29.80p 22.56p 25.00p 15335
29/07/2024 25.00p 29.80p 25.00p 25.00p 6529
26/07/2024 25.00p 27.65p 25.00p 25.00p 9327
25/07/2024 25.00p 27.80p 22.10p 25.00p 24274
24/07/2024 25.00p 28.25p 23.01p 25.00p 60028
23/07/2024 30.00p 34.13p 25.00p 25.00p 65293
22/07/2024 32.50p 32.50p 25.00p 30.00p 52723
19/07/2024 32.50p 40.00p 26.70p 32.50p 16592
18/07/2024 37.50p 37.50p 30.50p 35.00p 16783
17/07/2024 37.50p 37.50p 30.15p 37.50p 10
16/07/2024 35.00p 42.45p 32.55p 37.50p 13627
15/07/2024 32.50p 35.00p 27.00p 35.00p 27879
12/07/2024 36.50p 36.90p 28.50p 32.50p 17200
11/07/2024 37.50p 37.50p 35.05p 36.50p 5000
10/07/2024 37.50p 40.00p 35.00p 37.50p 803
09/07/2024 40.00p 45.00p 35.00p 37.50p 10087
08/07/2024 57.50p 57.50p 33.00p 40.00p 98387
05/07/2024 70.00p 70.00p 65.00p 70.00p 0
04/07/2024 70.00p 70.00p 64.00p 70.00p 6425
03/07/2024 70.00p 70.00p 65.00p 70.00p 0
02/07/2024 70.00p 70.00p 60.75p 70.00p 75
01/07/2024 70.00p 70.00p 64.00p 70.00p 626
28/06/2024 70.00p 70.00p 70.00p 70.00p 5000
27/06/2024 72.50p 72.50p 69.88p 70.00p 1431
26/06/2024 72.50p 72.50p 65.50p 72.50p 509
25/06/2024 72.50p 80.00p 65.00p 72.50p 907
24/06/2024 72.50p 80.00p 65.00p 72.50p 242
21/06/2024 72.50p 72.50p 66.00p 72.50p 177
20/06/2024 72.50p 79.70p 72.50p 72.50p 37
19/06/2024 72.50p 72.50p 72.50p 72.50p 0
18/06/2024 72.50p 79.70p 72.50p 72.50p 6
17/06/2024 72.50p 72.50p 65.50p 72.50p 1518
14/06/2024 72.50p 72.50p 66.00p 72.50p 1250
13/06/2024 72.50p 78.90p 66.50p 72.50p 1616
12/06/2024 67.50p 79.70p 65.00p 72.50p 3665
11/06/2024 80.00p 80.00p 60.00p 67.50p 2672
10/06/2024 80.00p 90.00p 70.00p 80.00p 1527
07/06/2024 80.00p 80.00p 80.00p 80.00p 0
06/06/2024 80.00p 90.00p 70.00p 80.00p 57
05/06/2024 85.00p 90.00p 70.00p 80.00p 4243
04/06/2024 85.00p 85.00p 85.00p 85.00p 0
03/06/2024 85.00p 95.55p 70.30p 85.00p 2466
31/05/2024 85.00p 85.00p 71.50p 85.00p 5000
30/05/2024 85.00p 85.00p 85.00p 85.00p 0
29/05/2024 85.00p 85.00p 85.00p 85.00p 0
28/05/2024 85.00p 85.00p 85.00p 85.00p 0
24/05/2024 85.00p 85.00p 85.00p 85.00p 0
23/05/2024 85.00p 85.00p 70.30p 85.00p 10
22/05/2024 72.50p 100.00p 72.50p 85.00p 268
21/05/2024 72.50p 80.00p 63.25p 72.50p 4158
20/05/2024 72.50p 80.00p 61.50p 72.50p 242
17/05/2024 72.50p 80.00p 61.50p 72.50p 62
16/05/2024 72.50p 72.50p 63.25p 72.50p 34
15/05/2024 72.50p 80.00p 72.50p 72.50p 2022
14/05/2024 72.50p 72.50p 65.00p 72.50p 5000
13/05/2024 72.50p 76.67p 72.50p 72.50p 0
10/05/2024 72.50p 85.00p 65.75p 72.50p 1630
09/05/2024 72.50p 76.00p 72.50p 76.00p 3800
08/05/2024 70.00p 76.00p 62.03p 76.00p 15522
07/05/2024 75.00p 80.00p 70.00p 70.00p 11311
03/05/2024 77.50p 80.00p 70.00p 75.00p 3210
02/05/2024 77.50p 77.50p 77.45p 77.50p 23000
01/05/2024 77.50p 85.00p 70.15p 77.50p 192
30/04/2024 82.50p 87.00p 70.00p 77.50p 9040
29/04/2024 87.50p 91.28p 70.00p 82.50p 15829
26/04/2024 100.00p 109.60p 91.00p 100.00p 3500
25/04/2024 100.00p 100.00p 96.67p 100.00p 0
24/04/2024 100.00p 100.00p 96.67p 100.00p 0
23/04/2024 95.00p 105.00p 88.00p 100.00p 3575
22/04/2024 95.00p 100.00p 95.00p 95.00p 2628
19/04/2024 95.00p 95.00p 90.00p 95.00p 174555
18/04/2024 95.00p 99.50p 95.00p 95.00p 510
17/04/2024 95.00p 100.00p 90.00p 95.00p 78
16/04/2024 95.00p 96.67p 95.00p 95.00p 0
15/04/2024 95.00p 95.00p 90.10p 95.00p 95
12/04/2024 95.00p 95.00p 88.00p 95.00p 2489
11/04/2024 95.00p 100.00p 95.00p 95.00p 2750
10/04/2024 95.00p 99.80p 95.00p 95.00p 50
09/04/2024 95.00p 96.67p 95.00p 95.00p 0
08/04/2024 95.00p 99.80p 95.00p 95.00p 1139
05/04/2024 95.00p 100.00p 90.10p 95.00p 163
04/04/2024 95.00p 100.00p 90.00p 95.00p 2216
03/04/2024 95.00p 95.00p 90.00p 95.00p 642
02/04/2024 95.00p 98.00p 95.00p 95.00p 1024
28/03/2024 100.00p 110.00p 90.00p 95.00p 4409
27/03/2024 107.50p 107.50p 90.00p 100.00p 2595
26/03/2024 107.50p 108.90p 95.00p 107.50p 1317
25/03/2024 107.50p 110.00p 107.50p 107.50p 0
22/03/2024 107.50p 120.00p 95.00p 107.50p 2707
21/03/2024 107.50p 110.00p 95.00p 107.50p 686
20/03/2024 107.50p 107.50p 107.50p 107.50p 0
19/03/2024 107.50p 120.00p 95.00p 107.50p 5248
18/03/2024 107.50p 107.50p 97.75p 107.50p 1000
15/03/2024 107.50p 116.25p 107.50p 107.50p 2000
14/03/2024 105.00p 105.00p 95.50p 105.00p 1000
13/03/2024 105.00p 114.40p 95.20p 105.00p 536
12/03/2024 105.00p 114.40p 105.00p 105.00p 1502
11/03/2024 112.50p 112.50p 96.50p 105.00p 3536
08/03/2024 112.50p 120.00p 105.00p 112.50p 545
07/03/2024 115.00p 120.00p 105.00p 112.50p 789
06/03/2024 115.00p 115.00p 110.00p 115.00p 1544
05/03/2024 115.00p 115.00p 110.00p 115.00p 460
04/03/2024 105.00p 119.00p 100.00p 112.00p 7248
01/03/2024 117.50p 120.00p 100.00p 105.00p 12881
29/02/2024 117.50p 124.75p 111.00p 117.50p 467
28/02/2024 117.50p 125.00p 110.15p 125.00p 383
27/02/2024 120.00p 130.00p 110.00p 130.00p 2218
26/02/2024 120.00p 127.45p 110.20p 120.00p 117
23/02/2024 120.00p 120.00p 116.00p 120.00p 1565
22/02/2024 120.00p 120.00p 115.50p 120.00p 702
21/02/2024 120.00p 127.45p 110.20p 120.00p 334
20/02/2024 122.50p 130.00p 110.00p 120.00p 3448
19/02/2024 127.50p 128.75p 120.15p 122.50p 249
16/02/2024 122.50p 135.00p 115.00p 127.50p 19786
15/02/2024 110.00p 129.00p 100.00p 100.00p 8346
14/02/2024 110.00p 110.00p 100.00p 110.00p 1200
13/02/2024 110.00p 110.00p 106.67p 110.00p 0
12/02/2024 112.50p 112.50p 100.00p 110.00p 900
09/02/2024 110.00p 110.00p 106.67p 110.00p 0
08/02/2024 112.50p 125.00p 100.20p 110.00p 118
07/02/2024 110.00p 119.60p 100.20p 110.00p 2468
06/02/2024 102.50p 119.60p 100.00p 110.00p 15078
05/02/2024 102.50p 102.50p 100.00p 102.50p 0
02/02/2024 102.50p 102.50p 100.00p 102.50p 0

*Close Price adjusted for both dividends and splits