Biome Technologies (BIOM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
09/03/2010 716.88p 761.68p 716.88p 761.68p 3196
08/03/2010 784.09p 784.09p 739.28p 784.09p 946
05/03/2010 761.68p 790.58p 761.68p 784.09p 1534
04/03/2010 761.68p 784.09p 765.04p 784.09p 203
03/03/2010 761.68p 851.29p 716.88p 761.68p 3523
02/03/2010 761.68p 806.49p 761.68p 806.49p 376
01/03/2010 761.68p 784.09p 757.20p 784.09p 1735
26/02/2010 739.28p 829.34p 739.28p 806.49p 3232
25/02/2010 784.09p 828.89p 740.63p 806.49p 2762
24/02/2010 873.70p 873.70p 784.09p 828.89p 383
23/02/2010 873.70p 873.70p 784.09p 828.89p 494
22/02/2010 896.10p 896.10p 806.49p 851.29p 313
19/02/2010 806.49p 873.70p 761.68p 873.70p 439
18/02/2010 851.29p 873.70p 763.48p 873.70p 92
17/02/2010 851.29p 896.10p 750.48p 873.70p 3347
16/02/2010 828.89p 837.85p 761.68p 828.89p 383
15/02/2010 739.28p 851.29p 720.46p 828.89p 759
12/02/2010 761.68p 761.68p 676.55p 739.28p 420
11/02/2010 716.88p 739.28p 672.07p 739.28p 1639
10/02/2010 784.09p 784.09p 716.88p 761.68p 1522
09/02/2010 784.09p 761.68p 739.28p 761.68p 135
08/02/2010 806.49p 840.09p 696.72p 784.09p 4569
05/02/2010 716.88p 806.49p 694.48p 806.49p 6520
04/02/2010 806.49p 810.97p 721.36p 806.49p 583
03/02/2010 784.09p 817.69p 733.01p 806.49p 390
02/02/2010 784.09p 784.09p 754.96p 784.09p 3354
01/02/2010 784.09p 828.89p 672.07p 806.49p 3644
29/01/2010 896.10p 896.10p 784.09p 828.89p 125
28/01/2010 828.89p 873.70p 828.89p 873.70p 945
27/01/2010 940.90p 940.90p 828.89p 851.29p 810
26/01/2010 896.10p 918.50p 851.29p 918.50p 1818
25/01/2010 873.70p 940.90p 836.96p 896.10p 6282
22/01/2010 716.88p 896.10p 716.88p 851.29p 2382
21/01/2010 828.89p 844.57p 761.68p 828.89p 6335
20/01/2010 784.09p 806.49p 721.13p 806.49p 1614
19/01/2010 806.49p 806.49p 786.33p 806.49p 1288
18/01/2010 806.49p 806.49p 779.61p 806.49p 1714
15/01/2010 761.68p 806.49p 672.07p 806.49p 909
14/01/2010 784.09p 815.45p 784.09p 806.49p 703
13/01/2010 784.09p 806.49p 716.88p 806.49p 3282
12/01/2010 761.68p 828.89p 674.31p 828.89p 1939
11/01/2010 784.09p 828.89p 716.88p 828.89p 4957
08/01/2010 784.09p 851.29p 743.76p 828.89p 1654
07/01/2010 828.89p 855.77p 748.24p 828.89p 1069
06/01/2010 851.29p 851.29p 766.16p 828.89p 3096
05/01/2010 806.49p 896.10p 770.64p 851.29p 928
04/01/2010 896.10p 896.10p 831.13p 851.29p 4979
31/12/2009 896.10p 896.10p 833.37p 873.70p 929
30/12/2009 851.29p 896.10p 828.89p 873.70p 1370
29/12/2009 896.10p 896.10p 842.33p 873.70p 2293
24/12/2009 828.89p 851.29p 775.12p 851.29p 971
23/12/2009 873.70p 873.70p 761.68p 806.49p 2472
22/12/2009 784.09p 835.61p 784.09p 806.49p 7975
21/12/2009 896.10p 896.10p 779.61p 828.89p 314
18/12/2009 828.89p 840.09p 786.33p 828.89p 10080
17/12/2009 828.89p 849.05p 761.68p 828.89p 2198
16/12/2009 828.89p 851.29p 806.49p 851.29p 5040
15/12/2009 851.29p 851.29p 797.53p 851.29p 1920
14/12/2009 896.10p 896.10p 806.49p 828.89p 1175
11/12/2009 851.29p 896.10p 851.29p 873.70p 922
10/12/2009 896.10p 896.10p 855.77p 896.10p 2782
09/12/2009 896.10p 940.90p 855.77p 896.10p 2270
08/12/2009 896.10p 925.22p 873.70p 896.10p 2287
07/12/2009 1,052.92p 1,052.92p 896.10p 918.50p 2475
04/12/2009 985.71p 1,052.92p 873.70p 985.71p 11567
03/12/2009 851.29p 985.71p 746.00p 918.50p 18013
02/12/2009 672.07p 761.68p 651.91p 716.88p 12190
01/12/2009 694.48p 739.28p 582.46p 627.27p 12048
30/11/2009 784.09p 784.09p 609.35p 672.07p 14862
27/11/2009 761.68p 806.49p 672.07p 761.68p 8513
26/11/2009 806.49p 851.29p 766.16p 851.29p 1020
25/11/2009 851.29p 963.31p 828.89p 851.29p 611
24/11/2009 873.70p 963.31p 851.29p 918.50p 744
23/11/2009 851.29p 963.31p 828.89p 918.50p 3004
20/11/2009 896.10p 940.90p 828.89p 940.90p 1249
19/11/2009 896.10p 940.90p 833.37p 873.70p 3789
18/11/2009 896.10p 940.90p 875.94p 940.90p 537
17/11/2009 1,008.11p 1,008.11p 896.10p 963.31p 784
16/11/2009 918.50p 940.90p 916.26p 940.90p 1198
13/11/2009 918.50p 963.31p 873.70p 963.31p 9380
12/11/2009 940.90p 985.71p 918.50p 985.71p 1056
11/11/2009 963.31p 1,008.11p 940.90p 1,008.11p 364
10/11/2009 940.90p 963.31p 896.10p 963.31p 1416
09/11/2009 1,030.51p 1,030.51p 1,008.11p 1,008.11p 2376
06/11/2009 1,052.92p 1,120.12p 1,008.11p 1,008.11p 10996
05/11/2009 963.31p 1,008.11p 940.90p 1,008.11p 1057
04/11/2009 963.31p 1,030.51p 940.90p 1,030.51p 1266
03/11/2009 1,030.51p 1,030.51p 1,030.51p 1,030.51p 4756
02/11/2009 1,008.11p 1,075.32p 940.90p 1,030.51p 10330
30/10/2009 1,075.32p 1,075.32p 896.10p 1,030.51p 3740
29/10/2009 963.31p 1,075.32p 963.31p 1,008.11p 873
28/10/2009 985.71p 1,075.32p 940.90p 1,030.51p 886
27/10/2009 985.71p 1,075.32p 985.71p 1,030.51p 949
26/10/2009 1,008.11p 1,030.51p 963.31p 985.71p 1571
23/10/2009 1,008.11p 1,075.32p 940.90p 1,030.51p 5268
22/10/2009 1,008.11p 1,097.72p 1,008.11p 1,030.51p 1038
21/10/2009 1,075.32p 1,075.32p 1,008.11p 1,030.51p 1859
20/10/2009 1,075.32p 1,075.32p 1,030.51p 1,075.32p 1292
19/10/2009 1,075.32p 1,075.32p 940.90p 1,075.32p 16498
16/10/2009 1,209.73p 1,209.73p 1,187.33p 1,187.33p 915
15/10/2009 1,120.12p 1,164.93p 1,120.12p 1,164.93p 1764
14/10/2009 1,120.12p 1,142.53p 1,120.12p 1,142.53p 980
13/10/2009 1,120.12p 1,164.93p 1,052.92p 1,120.12p 3846
12/10/2009 1,164.93p 1,164.93p 1,142.53p 1,164.93p 704
09/10/2009 1,187.33p 1,187.33p 1,187.33p 1,187.33p 1108
08/10/2009 1,164.93p 1,187.33p 1,164.93p 1,187.33p 1672
07/10/2009 1,232.13p 1,232.13p 1,232.13p 1,232.13p 215
06/10/2009 1,142.53p 1,276.94p 1,142.53p 1,232.13p 7191
05/10/2009 1,142.53p 1,209.73p 1,142.53p 1,209.73p 393
02/10/2009 1,164.93p 1,209.73p 1,164.93p 1,209.73p 136
01/10/2009 1,276.94p 1,276.94p 1,209.73p 1,209.73p 615
30/09/2009 1,187.33p 1,209.73p 1,142.53p 1,209.73p 768
29/09/2009 1,232.13p 1,232.13p 1,120.12p 1,209.73p 2283
28/09/2009 1,366.55p 1,366.55p 1,120.12p 1,187.33p 2535
25/09/2009 1,232.13p 1,254.54p 1,232.13p 1,254.54p 306
24/09/2009 1,299.34p 1,299.34p 1,254.54p 1,276.94p 2049
23/09/2009 1,344.15p 1,344.15p 1,299.34p 1,299.34p 573
22/09/2009 1,299.34p 1,344.15p 1,254.54p 1,344.15p 816
21/09/2009 1,344.15p 1,344.15p 1,276.94p 1,321.74p 2219

*Close Price adjusted for both dividends and splits