Biome Technologies (BIOM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
09/09/2019 355.00p 355.00p 350.00p 350.00p 0
06/09/2019 350.00p 360.00p 350.00p 350.00p 10
05/09/2019 350.00p 350.00p 350.00p 350.00p 0
04/09/2019 350.00p 350.00p 350.00p 350.00p 0
03/09/2019 350.00p 358.00p 350.00p 358.00p 500
02/09/2019 350.00p 350.00p 350.00p 350.00p 0
30/08/2019 350.00p 350.00p 350.00p 350.00p 0
29/08/2019 350.00p 350.00p 350.00p 350.00p 0
28/08/2019 350.00p 350.00p 340.20p 350.00p 607
27/08/2019 350.00p 350.00p 350.00p 350.00p 0
23/08/2019 350.00p 350.00p 350.00p 350.00p 0
22/08/2019 350.00p 350.00p 350.00p 350.00p 0
21/08/2019 350.00p 350.00p 350.00p 350.00p 0
20/08/2019 350.00p 350.00p 350.00p 350.00p 0
19/08/2019 350.00p 350.00p 340.20p 350.00p 383
16/08/2019 350.00p 350.00p 350.00p 350.00p 0
15/08/2019 355.00p 355.00p 341.50p 350.00p 1077
14/08/2019 355.00p 355.00p 355.00p 355.00p 0
13/08/2019 365.00p 365.00p 332.00p 355.00p 1311
12/08/2019 365.00p 365.00p 365.00p 365.00p 0
09/08/2019 365.00p 365.00p 365.00p 365.00p 0
08/08/2019 365.00p 365.00p 360.00p 365.00p 354
07/08/2019 370.00p 374.00p 360.00p 365.00p 3227
06/08/2019 375.00p 375.00p 370.00p 370.00p 1880
05/08/2019 375.00p 375.00p 360.00p 375.00p 476
02/08/2019 365.00p 375.00p 361.15p 375.00p 1385
01/08/2019 365.00p 365.00p 365.00p 365.00p 0
31/07/2019 365.00p 365.00p 360.00p 365.00p 202
30/07/2019 365.00p 365.00p 360.00p 365.00p 408
29/07/2019 365.00p 365.00p 365.00p 365.00p 0
26/07/2019 365.00p 365.00p 365.00p 365.00p 0
25/07/2019 365.00p 365.00p 360.00p 365.00p 582
24/07/2019 365.00p 365.00p 360.00p 365.00p 596
23/07/2019 380.00p 380.00p 380.00p 380.00p 0
22/07/2019 430.00p 430.00p 372.25p 380.00p 3720
19/07/2019 430.00p 430.00p 420.00p 430.00p 246
18/07/2019 415.00p 430.00p 414.00p 430.00p 4392
17/07/2019 415.00p 415.00p 404.00p 415.00p 200
16/07/2019 415.00p 425.75p 415.00p 415.00p 25
15/07/2019 415.00p 425.75p 415.00p 415.00p 9
12/07/2019 410.00p 430.00p 410.00p 415.00p 1563
11/07/2019 410.00p 414.00p 410.00p 410.00p 742
10/07/2019 410.00p 410.00p 410.00p 410.00p 0
09/07/2019 410.00p 430.00p 410.00p 410.00p 200
08/07/2019 410.00p 410.00p 410.00p 410.00p 0
05/07/2019 410.00p 414.00p 410.00p 410.00p 56
04/07/2019 410.00p 430.00p 410.00p 410.00p 1167
03/07/2019 410.00p 412.60p 410.00p 410.00p 1507
02/07/2019 410.00p 412.60p 410.00p 410.00p 126
01/07/2019 410.00p 430.00p 410.00p 410.00p 407
28/06/2019 410.00p 430.00p 410.00p 410.00p 3244
27/06/2019 410.00p 410.00p 410.00p 410.00p 0
26/06/2019 410.00p 410.00p 405.00p 410.00p 1000
25/06/2019 410.00p 410.00p 405.00p 410.00p 536
24/06/2019 425.00p 437.00p 400.00p 410.00p 2761
21/06/2019 425.00p 425.00p 422.00p 425.00p 1483
20/06/2019 420.00p 438.00p 420.00p 425.00p 1386
19/06/2019 420.00p 438.00p 420.00p 420.00p 370
18/06/2019 420.00p 438.00p 410.25p 420.00p 252
17/06/2019 410.00p 420.00p 410.00p 420.00p 3480
14/06/2019 355.00p 420.00p 355.00p 410.00p 8415
13/06/2019 335.00p 343.80p 335.00p 340.00p 619
12/06/2019 335.00p 335.00p 330.00p 335.00p 1000
11/06/2019 335.00p 335.00p 330.00p 335.00p 282
10/06/2019 335.00p 335.00p 335.00p 335.00p 2500
07/06/2019 335.00p 335.00p 325.85p 335.00p 1052
06/06/2019 335.00p 335.00p 326.00p 335.00p 636
05/06/2019 335.00p 335.00p 335.00p 335.00p 0
04/06/2019 335.00p 335.00p 320.00p 335.00p 8000
03/06/2019 335.00p 335.00p 325.00p 335.00p 2000
31/05/2019 335.00p 335.00p 325.00p 335.00p 1000
30/05/2019 335.00p 335.00p 335.00p 335.00p 0
29/05/2019 335.00p 335.00p 335.00p 335.00p 0
28/05/2019 335.00p 335.00p 321.00p 335.00p 1120
24/05/2019 335.00p 335.00p 335.00p 335.00p 0
23/05/2019 335.00p 335.00p 320.00p 335.00p 450
22/05/2019 335.00p 345.00p 320.50p 335.00p 3450
21/05/2019 335.00p 335.00p 320.50p 335.00p 1803
20/05/2019 335.00p 336.75p 335.00p 335.00p 295
17/05/2019 335.00p 337.00p 335.00p 335.00p 1000
16/05/2019 335.00p 350.00p 335.00p 335.00p 378
15/05/2019 335.00p 339.90p 323.60p 335.00p 845
14/05/2019 340.00p 350.00p 335.00p 335.00p 5
13/05/2019 370.00p 370.00p 334.80p 340.00p 2558
10/05/2019 380.00p 380.00p 350.00p 370.00p 2200
09/05/2019 380.00p 380.00p 380.00p 380.00p 0
08/05/2019 380.00p 380.00p 360.00p 380.00p 1179
07/05/2019 380.00p 380.00p 363.00p 380.00p 9
03/05/2019 380.00p 380.00p 363.00p 380.00p 2401
02/05/2019 380.00p 380.00p 365.00p 380.00p 39
01/05/2019 380.00p 380.00p 365.00p 380.00p 130
30/04/2019 380.00p 380.00p 365.00p 380.00p 813
29/04/2019 375.00p 387.60p 375.00p 380.00p 1449
26/04/2019 375.00p 385.00p 375.00p 375.00p 877
25/04/2019 375.00p 375.00p 353.00p 375.00p 2000
24/04/2019 364.00p 393.00p 364.00p 375.00p 3350
23/04/2019 352.00p 354.00p 344.00p 354.00p 1406
18/04/2019 352.00p 352.00p 347.00p 352.00p 177
17/04/2019 352.00p 353.74p 352.00p 352.00p 2468
16/04/2019 352.00p 352.00p 352.00p 352.00p 2500
15/04/2019 362.00p 362.00p 345.10p 352.00p 2530
12/04/2019 362.00p 365.00p 344.00p 362.00p 12429
11/04/2019 360.00p 368.00p 360.00p 362.00p 500
10/04/2019 360.00p 360.00p 345.10p 360.00p 1171
09/04/2019 360.00p 365.00p 340.00p 360.00p 13173
08/04/2019 360.00p 365.00p 340.00p 360.00p 15470
05/04/2019 360.00p 360.00p 352.00p 360.00p 608
04/04/2019 360.00p 364.00p 352.00p 360.00p 1354
03/04/2019 365.00p 367.00p 352.00p 360.00p 3659
02/04/2019 365.00p 365.00p 365.00p 365.00p 4000
01/04/2019 365.00p 377.00p 350.00p 365.00p 3124
29/03/2019 390.00p 390.00p 350.00p 365.00p 5312
28/03/2019 420.00p 420.00p 371.00p 390.00p 2122
27/03/2019 405.00p 405.00p 390.00p 405.00p 337
26/03/2019 405.00p 405.00p 398.00p 405.00p 149
25/03/2019 410.00p 410.00p 390.00p 405.00p 1582
22/03/2019 410.00p 410.00p 410.00p 410.00p 0
21/03/2019 410.00p 414.80p 401.00p 410.00p 569
20/03/2019 410.00p 410.00p 410.00p 410.00p 0
19/03/2019 410.00p 414.80p 400.03p 410.00p 498
18/03/2019 410.00p 415.00p 400.03p 410.00p 1595
15/03/2019 395.00p 417.00p 395.00p 410.00p 3681
14/03/2019 390.00p 395.00p 390.00p 390.00p 1000
13/03/2019 390.00p 390.00p 390.00p 390.00p 0
12/03/2019 390.00p 398.00p 390.00p 390.00p 9
11/03/2019 405.00p 405.00p 380.03p 390.00p 2024
08/03/2019 415.00p 415.00p 390.03p 405.00p 1949
07/03/2019 425.00p 425.00p 400.00p 415.00p 458
06/03/2019 425.00p 425.00p 417.00p 425.00p 200
05/03/2019 430.00p 430.00p 410.03p 425.00p 1009
04/03/2019 430.00p 430.00p 410.03p 430.00p 1000
01/03/2019 430.00p 430.00p 410.03p 430.00p 1000
28/02/2019 430.00p 430.00p 410.00p 430.00p 400
27/02/2019 430.00p 430.00p 410.00p 430.00p 3765
26/02/2019 433.00p 450.00p 420.00p 450.00p 3414
25/02/2019 415.00p 433.00p 414.22p 433.00p 5600
22/02/2019 395.00p 400.00p 392.00p 400.00p 2246
21/02/2019 385.00p 395.00p 385.00p 395.00p 89
20/02/2019 385.00p 385.00p 385.00p 385.00p 0
19/02/2019 385.00p 388.00p 385.00p 385.00p 19
18/02/2019 400.00p 400.00p 385.00p 385.00p 769
15/02/2019 400.00p 400.00p 392.00p 400.00p 578
14/02/2019 400.00p 400.00p 398.80p 400.00p 10
13/02/2019 400.00p 400.00p 398.80p 400.00p 100
12/02/2019 410.00p 410.00p 392.00p 400.00p 519
11/02/2019 395.00p 398.00p 394.00p 395.00p 547
08/02/2019 395.00p 395.00p 395.00p 395.00p 1358
07/02/2019 395.00p 400.00p 393.50p 395.00p 3003
06/02/2019 410.00p 410.00p 392.50p 395.00p 5133
05/02/2019 400.00p 410.00p 400.00p 400.00p 37
04/02/2019 395.00p 400.00p 392.00p 400.00p 3010
01/02/2019 395.00p 400.00p 392.00p 395.00p 5123
31/01/2019 435.00p 435.00p 391.00p 395.00p 13336
30/01/2019 445.00p 445.00p 420.00p 435.00p 1418
29/01/2019 424.00p 445.00p 424.00p 445.00p 6951
28/01/2019 475.00p 475.00p 425.00p 440.00p 16905
25/01/2019 525.00p 525.00p 465.00p 475.00p 13138
24/01/2019 625.00p 625.00p 485.00p 525.00p 42441
23/01/2019 645.00p 695.00p 645.00p 680.00p 5529
22/01/2019 645.00p 645.00p 623.00p 645.00p 1000
21/01/2019 645.00p 660.00p 622.50p 645.00p 1795
18/01/2019 645.00p 660.00p 645.00p 645.00p 454
17/01/2019 645.00p 645.00p 622.50p 645.00p 652
16/01/2019 645.00p 660.00p 622.00p 645.00p 570
15/01/2019 645.00p 645.00p 630.00p 645.00p 326
14/01/2019 645.00p 670.00p 635.00p 645.00p 1653
11/01/2019 675.00p 692.90p 632.00p 645.00p 1932
10/01/2019 675.00p 710.00p 675.00p 675.00p 2415
09/01/2019 675.00p 700.00p 675.00p 675.00p 1689
08/01/2019 645.00p 713.00p 645.00p 675.00p 7001
07/01/2019 585.00p 659.00p 585.00p 630.00p 6449
04/01/2019 590.00p 603.75p 585.00p 585.00p 1703
03/01/2019 540.00p 617.00p 540.00p 590.00p 8307
02/01/2019 525.00p 540.00p 525.00p 540.00p 500
31/12/2018 515.00p 530.00p 515.00p 515.00p 1750
28/12/2018 515.00p 530.00p 515.00p 515.00p 400
27/12/2018 515.00p 530.00p 515.00p 515.00p 36
24/12/2018 515.00p 530.00p 515.00p 515.00p 6
21/12/2018 505.00p 527.00p 485.00p 515.00p 1300
20/12/2018 505.00p 505.00p 505.00p 505.00p 0
19/12/2018 535.00p 535.00p 485.00p 505.00p 780
18/12/2018 545.00p 545.00p 520.00p 535.00p 1099
17/12/2018 545.00p 559.00p 545.00p 545.00p 76
14/12/2018 545.00p 545.00p 545.00p 545.00p 0
13/12/2018 545.00p 559.00p 545.00p 545.00p 36
12/12/2018 545.00p 545.00p 545.00p 545.00p 0
11/12/2018 545.00p 545.00p 525.00p 545.00p 477
10/12/2018 545.00p 545.00p 522.00p 545.00p 40
07/12/2018 545.00p 545.00p 545.00p 545.00p 1672
06/12/2018 545.00p 559.00p 545.00p 545.00p 177
05/12/2018 525.00p 550.00p 512.00p 525.00p 2308
04/12/2018 555.00p 555.00p 530.00p 530.00p 1704
03/12/2018 560.00p 560.00p 545.00p 555.00p 579
30/11/2018 560.00p 560.00p 560.00p 560.00p 0
29/11/2018 565.00p 571.20p 535.00p 560.00p 3671
28/11/2018 565.00p 565.00p 565.00p 565.00p 2000
27/11/2018 560.00p 570.00p 550.00p 565.00p 1686
26/11/2018 560.00p 560.00p 560.00p 560.00p 2000
23/11/2018 560.00p 560.00p 540.00p 560.00p 2170
22/11/2018 560.00p 560.00p 560.00p 560.00p 50

*Close Price adjusted for both dividends and splits