Biome Technologies (BIOM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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