Biome Technologies (BIOM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
01/02/2024 102.50p 107.60p 95.15p 102.50p 1285
31/01/2024 102.50p 109.70p 95.15p 102.50p 1221
30/01/2024 102.50p 110.00p 102.50p 102.50p 2
29/01/2024 102.50p 107.60p 95.75p 102.50p 637
26/01/2024 102.50p 109.70p 95.75p 102.50p 19
25/01/2024 102.50p 102.50p 100.00p 102.50p 0
24/01/2024 102.50p 109.70p 95.00p 102.50p 1847
23/01/2024 102.50p 102.50p 95.00p 102.50p 1
22/01/2024 102.50p 102.50p 100.00p 102.50p 0
19/01/2024 102.50p 110.00p 102.50p 102.50p 361
18/01/2024 102.50p 102.50p 96.50p 102.50p 25000
17/01/2024 102.50p 109.50p 102.50p 102.50p 25
16/01/2024 102.50p 102.50p 100.00p 102.50p 0
15/01/2024 102.50p 109.25p 95.90p 102.50p 2456
12/01/2024 102.50p 102.50p 100.00p 102.50p 0
11/01/2024 102.50p 102.50p 100.00p 102.50p 0
10/01/2024 102.50p 108.50p 100.00p 102.50p 1569
09/01/2024 102.50p 102.50p 95.00p 102.50p 12
08/01/2024 102.50p 102.50p 100.00p 102.50p 0
05/01/2024 102.50p 102.50p 95.90p 102.50p 1192
04/01/2024 107.50p 108.50p 100.00p 102.50p 1257
03/01/2024 107.50p 107.50p 100.15p 107.50p 14
02/01/2024 110.00p 114.80p 97.08p 107.50p 6138
29/12/2023 110.00p 118.00p 110.00p 110.00p 417
28/12/2023 110.00p 110.00p 108.00p 110.00p 0
27/12/2023 110.00p 118.45p 110.00p 110.00p 16
22/12/2023 110.00p 110.00p 108.00p 110.00p 0
21/12/2023 110.00p 120.00p 100.00p 110.00p 13
20/12/2023 110.00p 110.00p 108.00p 110.00p 0
19/12/2023 110.00p 110.00p 100.20p 110.00p 215
18/12/2023 110.00p 118.00p 110.00p 110.00p 500
15/12/2023 110.00p 110.00p 108.00p 110.00p 0
14/12/2023 110.00p 110.00p 108.00p 110.00p 0
13/12/2023 110.00p 110.00p 108.00p 110.00p 0
12/12/2023 110.00p 118.00p 110.00p 110.00p 100
11/12/2023 110.00p 120.00p 100.00p 100.00p 804
08/12/2023 110.00p 119.00p 110.00p 110.00p 100
07/12/2023 110.00p 110.00p 108.00p 110.00p 0
06/12/2023 110.00p 110.00p 100.20p 110.00p 514
05/12/2023 110.00p 118.00p 110.00p 118.00p 21
04/12/2023 110.00p 110.00p 108.00p 110.00p 0
01/12/2023 110.00p 110.00p 108.00p 110.00p 0
30/11/2023 110.00p 110.00p 108.00p 110.00p 0
29/11/2023 110.00p 118.00p 110.00p 110.00p 29
28/11/2023 110.00p 110.00p 108.00p 110.00p 0
27/11/2023 110.00p 110.00p 108.00p 110.00p 0
24/11/2023 110.00p 110.00p 108.00p 110.00p 0
23/11/2023 110.00p 118.00p 110.00p 110.00p 413
22/11/2023 110.00p 110.00p 108.00p 110.00p 0
21/11/2023 110.00p 120.00p 102.10p 110.00p 1110
20/11/2023 110.00p 119.60p 102.10p 110.00p 10204
17/11/2023 110.00p 110.00p 108.00p 110.00p 0
16/11/2023 110.00p 110.00p 101.00p 110.00p 227
15/11/2023 110.00p 110.00p 100.20p 110.00p 18
14/11/2023 117.50p 125.00p 110.00p 110.00p 736
13/11/2023 115.00p 125.00p 110.00p 117.50p 1295
10/11/2023 122.50p 130.00p 122.50p 122.50p 48
09/11/2023 122.50p 122.50p 120.00p 122.50p 2500
08/11/2023 125.00p 125.00p 120.00p 122.50p 317
07/11/2023 125.00p 125.00p 125.00p 125.00p 0
06/11/2023 127.50p 129.80p 120.00p 125.00p 184
03/11/2023 127.50p 130.00p 127.50p 127.50p 0
02/11/2023 127.50p 130.00p 127.50p 127.50p 0
01/11/2023 127.50p 130.00p 127.50p 127.50p 0
31/10/2023 127.50p 133.90p 120.00p 127.50p 2188
30/10/2023 125.00p 133.90p 120.00p 127.50p 407
27/10/2023 127.50p 130.00p 127.50p 127.50p 0
26/10/2023 127.50p 127.50p 120.15p 127.50p 50
25/10/2023 127.50p 130.00p 127.50p 127.50p 0
24/10/2023 130.50p 130.50p 120.00p 127.50p 973
23/10/2023 130.50p 130.50p 126.09p 130.50p 72
20/10/2023 130.50p 130.50p 126.00p 130.50p 20350
19/10/2023 130.50p 130.50p 126.00p 130.50p 304
18/10/2023 135.00p 135.00p 126.00p 130.50p 4568
17/10/2023 132.50p 135.00p 130.00p 135.00p 2606
16/10/2023 132.50p 132.50p 132.50p 132.50p 0
13/10/2023 135.00p 135.00p 125.00p 132.50p 2500
12/10/2023 135.00p 135.00p 130.10p 135.00p 15
11/10/2023 137.50p 138.00p 130.00p 135.00p 1803
10/10/2023 137.50p 143.00p 137.50p 137.50p 519
09/10/2023 137.50p 143.00p 131.00p 137.50p 600
06/10/2023 137.50p 143.50p 130.00p 137.50p 3840
05/10/2023 150.00p 150.00p 130.00p 137.50p 3180
04/10/2023 150.00p 151.00p 149.00p 150.00p 3700
03/10/2023 150.00p 150.00p 140.20p 150.00p 778
02/10/2023 150.00p 150.00p 142.00p 150.00p 500
29/09/2023 155.00p 159.00p 150.00p 150.00p 2153
28/09/2023 160.00p 160.00p 151.50p 155.00p 1045
27/09/2023 160.00p 160.25p 159.75p 160.00p 20000
26/09/2023 160.00p 170.00p 150.20p 160.00p 71
25/09/2023 160.00p 164.75p 150.00p 160.00p 939
22/09/2023 160.00p 170.00p 150.00p 160.00p 57
21/09/2023 160.00p 160.00p 150.20p 160.00p 1448
20/09/2023 160.00p 168.00p 150.00p 160.00p 1600
19/09/2023 165.00p 165.00p 153.00p 160.00p 3006
18/09/2023 157.50p 170.00p 150.00p 165.00p 7401
15/09/2023 157.50p 164.70p 151.00p 157.50p 254
14/09/2023 157.50p 165.00p 150.00p 157.50p 134
13/09/2023 157.50p 157.50p 155.00p 157.50p 0
12/09/2023 157.50p 165.00p 150.00p 157.50p 5687
11/09/2023 157.50p 164.70p 157.50p 157.50p 85
08/09/2023 157.50p 164.70p 151.00p 157.50p 1014
07/09/2023 157.50p 160.00p 157.50p 157.50p 0
06/09/2023 155.00p 165.00p 150.00p 157.50p 682
05/09/2023 155.00p 155.00p 155.00p 155.00p 0
04/09/2023 155.00p 155.00p 155.00p 155.00p 0
01/09/2023 160.00p 160.00p 149.90p 155.00p 2195
31/08/2023 160.00p 160.00p 150.20p 160.00p 164
30/08/2023 160.00p 169.60p 152.00p 160.00p 46
29/08/2023 160.00p 170.00p 160.00p 160.00p 45
25/08/2023 170.00p 170.00p 150.20p 160.00p 5729
24/08/2023 175.00p 180.00p 161.00p 170.00p 6934
23/08/2023 160.00p 175.00p 158.50p 175.00p 5100

*Close Price adjusted for both dividends and splits