Biome Technologies (BIOM) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Biome Technologies

Date Open High Low Close* Volume
24/02/2014 162.50p 162.50p 152.00p 162.50p 0
21/02/2014 162.50p 162.50p 152.00p 162.50p 0
20/02/2014 162.50p 162.50p 152.00p 162.50p 0
19/02/2014 162.50p 162.50p 152.00p 162.50p 1000
18/02/2014 162.50p 162.50p 152.00p 162.50p 0
17/02/2014 162.50p 162.50p 152.00p 162.50p 0
14/02/2014 162.50p 162.50p 152.00p 162.50p 703
13/02/2014 162.50p 170.00p 152.00p 162.50p 0
12/02/2014 162.50p 170.00p 152.00p 162.50p 4805
11/02/2014 162.50p 162.50p 152.00p 162.50p 0
10/02/2014 162.50p 162.50p 152.00p 162.50p 4000
07/02/2014 162.50p 162.50p 154.00p 162.50p 3000
06/02/2014 162.50p 170.00p 152.00p 162.50p 5377
05/02/2014 162.50p 170.00p 154.00p 162.50p 0
04/02/2014 160.00p 170.00p 154.00p 162.50p 9726
03/02/2014 160.00p 160.00p 156.00p 160.00p 1381
31/01/2014 160.00p 167.72p 160.00p 160.00p 11000
30/01/2014 160.00p 167.00p 160.00p 160.00p 89
29/01/2014 160.00p 166.50p 151.00p 160.00p 0
28/01/2014 160.00p 166.50p 151.00p 160.00p 6001
27/01/2014 160.00p 170.00p 151.16p 160.00p 0
24/01/2014 170.00p 170.00p 151.16p 160.00p 4330
23/01/2014 170.00p 175.06p 168.00p 170.00p 4577
22/01/2014 170.00p 174.80p 166.30p 170.00p 2703
21/01/2014 170.00p 172.90p 165.10p 170.00p 6504
20/01/2014 170.00p 175.00p 165.00p 170.00p 0
17/01/2014 170.00p 175.00p 165.00p 170.00p 708
16/01/2014 170.00p 174.90p 166.50p 170.00p 6203
15/01/2014 170.00p 175.00p 170.00p 170.00p 2700
14/01/2014 170.00p 175.00p 170.00p 170.00p 600
13/01/2014 172.50p 177.00p 167.50p 170.00p 15250
10/01/2014 182.50p 185.00p 166.00p 175.00p 8868
09/01/2014 182.50p 182.50p 172.25p 182.50p 4270
08/01/2014 177.50p 182.50p 175.00p 182.50p 2751
07/01/2014 177.50p 177.50p 177.50p 177.50p 3214
06/01/2014 177.50p 184.00p 175.00p 177.50p 6662
03/01/2014 177.50p 177.50p 173.00p 177.50p 1062
02/01/2014 172.50p 180.00p 172.50p 177.50p 3000
31/12/2013 172.50p 180.00p 170.00p 172.50p 677
30/12/2013 172.50p 180.00p 168.15p 172.50p 7205
27/12/2013 170.00p 179.00p 168.15p 172.50p 6250
24/12/2013 170.00p 170.00p 163.00p 170.00p 0
23/12/2013 170.00p 170.00p 163.00p 170.00p 231
20/12/2013 170.00p 179.00p 163.00p 170.00p 3446
19/12/2013 168.50p 177.31p 168.50p 170.00p 3000
18/12/2013 168.50p 173.00p 163.00p 168.50p 15354
17/12/2013 168.50p 168.50p 160.85p 168.50p 208
16/12/2013 168.50p 168.50p 160.50p 168.50p 177
13/12/2013 168.50p 173.00p 168.50p 168.50p 272
12/12/2013 171.00p 171.00p 162.00p 168.50p 3095
11/12/2013 171.00p 171.00p 165.00p 171.00p 354
10/12/2013 171.00p 178.33p 165.00p 171.00p 0
09/12/2013 171.00p 178.33p 165.00p 171.00p 6500
06/12/2013 171.00p 171.00p 165.00p 171.00p 2282
05/12/2013 171.00p 171.00p 167.00p 171.00p 0
04/12/2013 171.00p 171.00p 167.00p 171.00p 0
03/12/2013 171.00p 171.00p 167.00p 171.00p 177
02/12/2013 171.00p 171.00p 167.00p 171.00p 1531
29/11/2013 170.00p 179.00p 166.60p 171.00p 6687
28/11/2013 152.50p 173.00p 145.50p 170.00p 44250
27/11/2013 152.50p 152.50p 145.00p 152.50p 2723
26/11/2013 152.50p 155.00p 145.00p 152.50p 0
25/11/2013 155.00p 155.00p 145.00p 152.50p 177
22/11/2013 155.00p 155.00p 146.00p 155.00p 0
21/11/2013 155.00p 155.00p 146.00p 155.00p 0
20/11/2013 155.00p 155.00p 146.00p 155.00p 0
19/11/2013 155.00p 155.00p 146.00p 155.00p 885
18/11/2013 155.00p 155.00p 146.00p 155.00p 892
15/11/2013 155.00p 157.50p 147.00p 155.00p 0
14/11/2013 155.00p 157.50p 147.00p 155.00p 0
13/11/2013 157.50p 157.50p 147.00p 155.00p 177
12/11/2013 157.50p 157.50p 146.00p 157.50p 0
11/11/2013 157.50p 157.50p 146.00p 157.50p 296
08/11/2013 160.00p 160.00p 157.50p 157.50p 5000
07/11/2013 160.00p 160.00p 150.00p 160.00p 0
06/11/2013 160.00p 160.00p 150.00p 160.00p 820
05/11/2013 162.50p 163.00p 160.00p 160.00p 1400
04/11/2013 176.00p 181.00p 155.00p 162.50p 16832
01/11/2013 183.50p 185.00p 175.00p 181.00p 843
31/10/2013 183.50p 183.50p 175.00p 183.50p 708
30/10/2013 183.50p 183.50p 175.02p 183.50p 0
29/10/2013 183.50p 183.50p 175.02p 183.50p 1238
28/10/2013 188.50p 188.50p 175.15p 183.50p 3062
25/10/2013 188.50p 192.00p 188.50p 188.50p 0
24/10/2013 188.50p 192.00p 188.50p 188.50p 500
23/10/2013 187.50p 193.00p 187.50p 188.50p 1000
22/10/2013 187.50p 187.50p 176.25p 187.50p 0
21/10/2013 187.50p 187.50p 176.25p 187.50p 489
18/10/2013 187.50p 194.00p 187.50p 187.50p 0
17/10/2013 187.50p 194.00p 187.50p 187.50p 146
16/10/2013 187.50p 196.00p 187.50p 187.50p 5396
15/10/2013 187.50p 187.50p 178.50p 178.50p 623
14/10/2013 187.50p 187.50p 175.00p 187.50p 2000
11/10/2013 187.50p 187.50p 176.50p 187.50p 177
10/10/2013 187.50p 187.50p 177.00p 187.50p 1062
09/10/2013 187.50p 199.00p 187.50p 187.50p 177
08/10/2013 187.50p 198.00p 178.10p 187.50p 6177
07/10/2013 187.50p 187.50p 178.00p 187.50p 2148
04/10/2013 177.50p 199.75p 177.50p 187.50p 4190
03/10/2013 175.00p 179.50p 175.00p 177.50p 10068
02/10/2013 172.50p 179.50p 165.00p 175.00p 23154
01/10/2013 192.50p 192.50p 167.00p 172.50p 14079
30/09/2013 202.50p 210.00p 185.75p 200.00p 12352
27/09/2013 203.50p 210.00p 201.00p 202.50p 974
26/09/2013 205.00p 212.00p 195.00p 203.50p 10452
25/09/2013 192.50p 215.00p 192.50p 202.50p 11808
24/09/2013 185.00p 195.00p 185.00p 195.00p 753
23/09/2013 180.00p 195.00p 180.00p 185.00p 2598
20/09/2013 182.00p 185.00p 172.50p 180.00p 12590
19/09/2013 170.00p 185.00p 170.00p 175.00p 11973
18/09/2013 142.00p 170.20p 132.50p 160.00p 15780
17/09/2013 139.00p 139.15p 127.50p 132.50p 12773
16/09/2013 132.00p 135.00p 124.35p 127.50p 6975
13/09/2013 130.00p 130.00p 121.39p 123.50p 17686
12/09/2013 122.00p 129.80p 114.00p 123.50p 29176
11/09/2013 122.00p 122.00p 108.00p 115.50p 0
10/09/2013 122.00p 122.00p 108.00p 115.00p 21226
09/09/2013 121.00p 121.00p 113.20p 115.50p 2177
06/09/2013 120.35p 120.45p 112.75p 115.50p 5326
05/09/2013 116.80p 118.00p 115.00p 115.00p 7832
04/09/2013 115.00p 115.00p 109.00p 112.25p 18760
03/09/2013 115.00p 115.00p 109.00p 109.00p 1050
02/09/2013 110.00p 114.50p 95.00p 110.00p 31951
30/08/2013 99.00p 100.65p 95.00p 95.00p 1200
29/08/2013 90.00p 97.50p 90.00p 97.50p 1823
28/08/2013 97.00p 104.04p 92.80p 97.50p 0
27/08/2013 97.00p 104.04p 92.80p 96.50p 10082
23/08/2013 108.00p 108.00p 98.10p 102.50p 672
22/08/2013 101.95p 106.68p 98.00p 102.50p 4520
21/08/2013 101.95p 104.50p 101.95p 104.50p 300
20/08/2013 108.80p 110.56p 103.00p 104.50p 9773
19/08/2013 110.00p 120.00p 99.00p 105.00p 52467
16/08/2013 100.00p 106.64p 95.52p 99.00p 24889
15/08/2013 90.00p 100.00p 85.00p 97.13p 19068
14/08/2013 80.00p 91.02p 75.00p 85.00p 58720
13/08/2013 72.00p 80.00p 60.00p 75.00p 59260
12/08/2013 60.00p 66.00p 60.00p 66.00p 6486
09/08/2013 67.00p 67.00p 60.00p 66.00p 21491
08/08/2013 69.00p 69.00p 60.00p 65.00p 33394
07/08/2013 65.00p 71.50p 62.50p 66.25p 5309
06/08/2013 65.00p 74.00p 65.00p 71.50p 3047
05/08/2013 70.00p 76.00p 70.00p 74.00p 14580
02/08/2013 75.52p 76.92p 74.00p 76.00p 700
01/08/2013 77.50p 77.50p 72.00p 74.00p 38262
31/07/2013 80.00p 85.00p 68.00p 75.00p 22126
30/07/2013 84.50p 85.00p 80.00p 85.00p 1107
29/07/2013 87.25p 87.25p 77.50p 85.00p 6600
26/07/2013 80.00p 84.00p 77.50p 77.50p 14900
25/07/2013 75.00p 84.00p 75.00p 84.00p 180
24/07/2013 75.00p 82.50p 75.00p 82.50p 3709
23/07/2013 75.00p 82.50p 75.00p 82.50p 11729
22/07/2013 82.00p 86.80p 75.15p 82.50p 8077
19/07/2013 95.00p 100.00p 76.00p 82.50p 88842
18/07/2013 115.00p 115.00p 99.50p 99.50p 49873
17/07/2013 140.00p 146.00p 102.00p 111.00p 57886
16/07/2013 150.00p 167.60p 146.00p 146.00p 7426
15/07/2013 145.76p 187.06p 145.76p 170.06p 2939
12/07/2013 122.68p 145.76p 122.68p 145.76p 2079
11/07/2013 145.76p 182.20p 145.76p 145.76p 1941
10/07/2013 194.35p 194.35p 170.06p 182.20p 0
09/07/2013 194.35p 194.35p 170.06p 170.06p 407
08/07/2013 174.92p 182.20p 174.92p 182.20p 418
05/07/2013 174.92p 182.20p 174.92p 182.20p 102
04/07/2013 150.62p 182.20p 150.62p 182.20p 203
03/07/2013 189.49p 189.49p 145.76p 182.20p 1401
02/07/2013 218.64p 218.64p 154.27p 182.20p 0
01/07/2013 218.64p 218.64p 154.27p 182.20p 1260
28/06/2013 154.27p 182.20p 154.27p 182.20p 560
27/06/2013 155.97p 182.20p 153.05p 182.20p 498
26/06/2013 194.35p 194.35p 154.99p 182.20p 0
25/06/2013 194.35p 194.35p 154.99p 182.20p 440
24/06/2013 145.76p 170.06p 145.76p 170.06p 1061
21/06/2013 194.35p 194.35p 182.20p 182.20p 147
20/06/2013 194.35p 194.35p 157.91p 182.20p 433
19/06/2013 194.35p 199.21p 170.06p 182.20p 2922
18/06/2013 145.76p 199.21p 145.76p 194.35p 745
17/06/2013 170.06p 182.20p 145.76p 182.20p 8659
14/06/2013 161.80p 194.35p 161.80p 170.06p 6438
13/06/2013 170.06p 194.35p 158.15p 194.35p 2875
12/06/2013 157.91p 185.12p 157.91p 182.20p 3022
11/06/2013 170.06p 186.82p 157.42p 182.20p 5497
10/06/2013 170.06p 200.42p 170.06p 182.20p 3967
07/06/2013 218.64p 218.64p 165.20p 194.35p 2925
06/06/2013 145.76p 201.64p 145.76p 182.20p 2479
05/06/2013 170.06p 206.50p 157.18p 182.20p 1285
04/06/2013 165.93p 165.93p 157.91p 157.91p 4413
03/06/2013 170.06p 170.06p 153.78p 157.91p 3765
31/05/2013 153.78p 157.91p 153.78p 157.91p 2453
30/05/2013 145.76p 165.20p 145.76p 157.91p 7015
29/05/2013 153.05p 166.41p 153.05p 157.91p 3456
28/05/2013 170.06p 170.06p 145.76p 157.91p 5615
24/05/2013 145.76p 157.91p 145.76p 157.91p 2334
23/05/2013 145.76p 161.07p 128.76p 157.91p 5882
22/05/2013 159.12p 159.12p 157.91p 157.91p 549
21/05/2013 170.06p 170.06p 149.89p 157.91p 3620
20/05/2013 148.68p 170.06p 145.76p 157.91p 3000
17/05/2013 162.28p 162.28p 157.91p 157.91p 59
16/05/2013 153.05p 170.06p 153.05p 157.91p 0
15/05/2013 153.05p 170.06p 153.05p 170.06p 763
14/05/2013 165.93p 170.06p 150.62p 170.06p 2354

*Close Price adjusted for both dividends and splits