Biome Technologies (BIOM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
20/07/2018 378.00p 390.00p 370.00p 378.00p 1582
19/07/2018 372.00p 384.00p 370.00p 378.00p 1750
18/07/2018 352.00p 380.00p 352.00p 372.00p 3630
17/07/2018 352.00p 362.80p 352.00p 352.00p 600
16/07/2018 347.00p 358.70p 347.00p 352.00p 1000
13/07/2018 347.00p 358.70p 347.00p 347.00p 1237
12/07/2018 352.00p 352.00p 347.00p 347.00p 0
11/07/2018 360.00p 360.00p 352.00p 352.00p 2000
10/07/2018 360.00p 360.00p 360.00p 360.00p 0
09/07/2018 360.00p 369.00p 360.00p 360.00p 509
06/07/2018 358.00p 360.00p 358.00p 360.00p 2130
05/07/2018 358.00p 358.00p 358.00p 358.00p 0
04/07/2018 358.00p 358.00p 358.00p 358.00p 0
03/07/2018 358.00p 358.00p 358.00p 358.00p 0
02/07/2018 358.00p 358.00p 351.28p 358.00p 377
29/06/2018 345.00p 369.00p 343.00p 358.00p 1143
28/06/2018 345.00p 345.00p 345.00p 345.00p 0
27/06/2018 345.00p 360.00p 345.00p 345.00p 375
26/06/2018 345.00p 345.00p 337.50p 345.00p 1000
25/06/2018 345.00p 345.00p 336.00p 345.00p 2753
22/06/2018 345.00p 358.00p 345.00p 345.00p 238
21/06/2018 345.00p 345.00p 333.00p 345.00p 177
20/06/2018 345.00p 345.00p 345.00p 345.00p 0
19/06/2018 345.00p 348.00p 345.00p 345.00p 275
18/06/2018 345.00p 345.00p 345.00p 345.00p 0
15/06/2018 345.00p 345.00p 345.00p 345.00p 0
14/06/2018 345.00p 358.00p 333.00p 345.00p 2336
13/06/2018 345.00p 345.00p 345.00p 345.00p 0
12/06/2018 350.00p 350.00p 330.00p 345.00p 2085
11/06/2018 350.00p 350.00p 343.00p 350.00p 666
08/06/2018 355.00p 358.00p 341.00p 350.00p 1347
07/06/2018 360.00p 364.49p 350.00p 355.00p 949
06/06/2018 360.00p 364.49p 352.00p 360.00p 534
05/06/2018 365.00p 367.49p 350.00p 360.00p 1292
04/06/2018 375.00p 375.00p 360.00p 365.00p 1767
01/06/2018 375.00p 375.00p 374.00p 375.00p 772
31/05/2018 375.00p 375.00p 375.00p 375.00p 15500
30/05/2018 375.00p 386.40p 375.00p 375.00p 51
29/05/2018 375.00p 375.00p 375.00p 375.00p 0
25/05/2018 390.00p 390.00p 373.00p 375.00p 1751
24/05/2018 378.00p 398.00p 378.00p 390.00p 2312
23/05/2018 378.00p 391.00p 367.00p 378.00p 1402
22/05/2018 360.00p 378.00p 360.00p 378.00p 3152
21/05/2018 360.00p 360.00p 360.00p 360.00p 0
18/05/2018 360.00p 360.00p 355.00p 360.00p 1250
17/05/2018 358.00p 369.00p 355.00p 360.00p 1524
16/05/2018 358.00p 365.00p 352.00p 358.00p 1490
15/05/2018 358.00p 358.00p 352.00p 358.00p 775
14/05/2018 365.00p 365.00p 340.00p 358.00p 4503
11/05/2018 370.00p 370.00p 365.00p 365.00p 2006
10/05/2018 370.00p 370.00p 360.02p 370.00p 528
09/05/2018 370.00p 370.00p 360.20p 370.00p 100
08/05/2018 375.00p 379.75p 361.11p 370.00p 1700
04/05/2018 375.00p 375.00p 375.00p 375.00p 0
03/05/2018 380.00p 387.00p 375.00p 375.00p 300
02/05/2018 400.00p 400.00p 370.20p 380.00p 9519
01/05/2018 400.00p 400.00p 391.00p 400.00p 847
30/04/2018 405.00p 405.00p 390.00p 400.00p 944
27/04/2018 385.00p 419.00p 385.00p 405.00p 4625
26/04/2018 385.00p 395.00p 385.00p 385.00p 12
25/04/2018 345.00p 399.00p 345.00p 385.00p 6383
24/04/2018 375.00p 390.00p 330.00p 345.00p 9607
23/04/2018 375.00p 390.00p 360.00p 375.00p 132
20/04/2018 360.00p 388.00p 360.00p 375.00p 7407
19/04/2018 360.00p 369.00p 360.00p 360.00p 1475
18/04/2018 360.00p 360.00p 360.00p 360.00p 3200
17/04/2018 360.00p 363.60p 360.00p 360.00p 273
16/04/2018 360.00p 360.00p 357.00p 360.00p 1033
13/04/2018 360.00p 360.00p 350.00p 360.00p 1439
12/04/2018 360.00p 360.00p 350.00p 360.00p 2683
11/04/2018 367.00p 370.00p 351.00p 360.00p 3970
10/04/2018 367.00p 367.50p 367.00p 367.00p 544
09/04/2018 367.00p 367.50p 362.00p 367.00p 764
06/04/2018 365.00p 367.50p 363.75p 367.00p 1254
05/04/2018 365.00p 366.75p 351.00p 365.00p 2141
04/04/2018 365.00p 367.50p 360.50p 365.00p 1439
03/04/2018 393.00p 393.00p 360.50p 365.00p 7681
29/03/2018 395.00p 399.00p 381.50p 393.00p 2629
28/03/2018 405.00p 414.00p 395.00p 395.00p 963
27/03/2018 430.00p 430.00p 391.50p 405.00p 6363
26/03/2018 380.00p 427.49p 380.00p 415.00p 6970
23/03/2018 380.00p 380.00p 371.00p 380.00p 780
22/03/2018 345.00p 389.00p 342.50p 380.00p 4281
21/03/2018 345.00p 358.20p 345.00p 345.00p 1799
20/03/2018 345.00p 345.00p 340.11p 345.00p 500
19/03/2018 340.00p 348.80p 335.00p 345.00p 5234
16/03/2018 340.00p 340.00p 335.00p 340.00p 453
15/03/2018 365.00p 365.00p 340.00p 340.00p 11100
14/03/2018 365.00p 365.00p 350.00p 365.00p 293
13/03/2018 365.00p 365.00p 365.00p 365.00p 2700
12/03/2018 373.00p 375.00p 351.50p 365.00p 2670
09/03/2018 407.00p 407.00p 355.00p 373.00p 4075
08/03/2018 410.00p 415.00p 407.00p 407.00p 384
07/03/2018 420.00p 424.00p 400.00p 410.00p 6280
06/03/2018 390.00p 420.00p 390.00p 420.00p 4112
05/03/2018 390.00p 408.00p 390.00p 390.00p 1870
02/03/2018 416.00p 416.00p 390.00p 390.00p 4549
01/03/2018 421.00p 430.00p 410.00p 416.00p 5380
28/02/2018 365.00p 459.00p 365.00p 421.00p 16024
27/02/2018 365.00p 365.00p 365.00p 365.00p 5110
26/02/2018 365.00p 379.00p 365.00p 365.00p 525
23/02/2018 365.00p 365.00p 357.00p 365.00p 531
22/02/2018 365.00p 375.00p 365.00p 365.00p 263
21/02/2018 365.00p 380.00p 352.00p 365.00p 1409
20/02/2018 362.00p 378.50p 352.00p 365.00p 4244
19/02/2018 330.00p 374.00p 330.00p 362.00p 11219
16/02/2018 305.00p 340.00p 303.00p 330.00p 1806
15/02/2018 300.00p 318.00p 300.00p 305.00p 2566
14/02/2018 280.00p 310.00p 280.00p 300.00p 5767
13/02/2018 285.00p 285.00p 276.00p 280.00p 1239
12/02/2018 263.00p 299.70p 263.00p 285.00p 4931
09/02/2018 253.00p 263.00p 250.00p 263.00p 1963
08/02/2018 257.00p 257.00p 257.00p 257.00p 0
07/02/2018 257.00p 263.24p 247.90p 257.00p 4347
06/02/2018 240.00p 262.20p 239.50p 257.00p 5892
05/02/2018 285.00p 285.00p 248.00p 258.00p 4916
02/02/2018 290.00p 290.00p 280.51p 285.00p 2645
01/02/2018 305.00p 312.00p 284.00p 290.00p 4863
31/01/2018 310.00p 320.00p 290.00p 305.00p 12003
30/01/2018 295.00p 320.00p 270.00p 310.00p 12202
29/01/2018 252.00p 310.00p 252.00p 295.00p 18457
26/01/2018 252.00p 257.00p 252.00p 252.00p 1500
25/01/2018 242.00p 265.00p 237.00p 252.00p 11492
24/01/2018 231.00p 231.00p 231.00p 231.00p 0
23/01/2018 231.00p 238.70p 231.00p 231.00p 2623
22/01/2018 231.00p 238.70p 231.00p 231.00p 413
19/01/2018 231.00p 240.00p 231.00p 231.00p 505
18/01/2018 231.00p 240.00p 222.00p 231.00p 1900
17/01/2018 231.00p 231.00p 221.10p 231.00p 5177
16/01/2018 234.00p 234.00p 222.64p 231.00p 1512
15/01/2018 234.00p 245.00p 222.00p 234.00p 2953
12/01/2018 220.00p 245.00p 220.00p 234.00p 4130
11/01/2018 220.00p 228.00p 212.00p 220.00p 961
10/01/2018 220.00p 228.00p 220.00p 220.00p 434
09/01/2018 220.00p 220.00p 220.00p 220.00p 0
08/01/2018 215.00p 224.00p 215.00p 220.00p 1721
05/01/2018 212.00p 220.00p 207.00p 215.00p 3127
04/01/2018 212.00p 212.00p 212.00p 212.00p 0
03/01/2018 212.00p 212.00p 200.00p 212.00p 1022
02/01/2018 212.00p 215.00p 200.00p 212.00p 1509
29/12/2017 215.00p 215.00p 215.00p 215.00p 0
28/12/2017 215.00p 215.00p 215.00p 215.00p 0
27/12/2017 215.00p 215.00p 215.00p 215.00p 286
22/12/2017 215.00p 215.00p 205.00p 215.00p 400
21/12/2017 215.00p 215.00p 215.00p 215.00p 0
20/12/2017 215.00p 217.80p 205.00p 215.00p 220
19/12/2017 215.00p 217.80p 215.00p 215.00p 52
18/12/2017 215.00p 215.00p 205.00p 215.00p 1685
15/12/2017 215.00p 215.00p 215.00p 215.00p 0
14/12/2017 215.00p 215.00p 205.00p 215.00p 1488
13/12/2017 217.50p 217.50p 205.00p 215.00p -2045
12/12/2017 222.50p 222.50p 203.00p 217.50p 2500
11/12/2017 222.50p 222.50p 222.50p 222.50p 0
08/12/2017 220.00p 229.00p 220.00p 222.50p 1220
07/12/2017 220.00p 220.00p 220.00p 220.00p 0
06/12/2017 220.00p 220.00p 210.00p 220.00p 1000
05/12/2017 222.50p 222.50p 215.00p 220.00p 1677
04/12/2017 222.50p 222.50p 222.50p 222.50p 0
01/12/2017 222.50p 222.50p 222.50p 222.50p 0
30/11/2017 222.50p 222.50p 218.00p 222.50p 2500
29/11/2017 222.50p 229.00p 222.50p 222.50p 823
28/11/2017 222.50p 224.00p 222.50p 222.50p 1573
27/11/2017 215.00p 219.00p 215.00p 217.50p 1000
24/11/2017 212.50p 218.23p 212.50p 215.00p 3800
23/11/2017 212.50p 220.00p 212.50p 212.50p 483
22/11/2017 210.00p 215.00p 210.00p 212.50p 2732
21/11/2017 212.50p 212.50p 205.00p 210.00p 1041
20/11/2017 212.50p 215.00p 205.00p 212.50p 2065
17/11/2017 212.50p 212.50p 205.00p 212.50p 733
16/11/2017 212.50p 212.50p 212.50p 212.50p 0
15/11/2017 212.50p 215.00p 212.50p 212.50p 14
14/11/2017 212.50p 212.50p 206.00p 212.50p 320
13/11/2017 212.50p 212.50p 212.50p 212.50p 0
10/11/2017 212.50p 212.50p 206.00p 212.50p 354
09/11/2017 212.50p 215.00p 206.00p 212.50p 443
08/11/2017 212.50p 215.50p 206.00p 212.50p 2025
07/11/2017 212.50p 212.50p 212.50p 212.50p 0
06/11/2017 212.50p 212.50p 212.50p 212.50p 0
03/11/2017 212.50p 213.50p 212.50p 212.50p 500
02/11/2017 212.50p 212.50p 212.50p 212.50p 0
01/11/2017 202.50p 226.95p 202.50p 212.50p 21214
31/10/2017 192.50p 192.50p 192.50p 192.50p 0
30/10/2017 192.50p 192.50p 192.50p 192.50p 0
27/10/2017 192.50p 192.50p 190.00p 192.50p 1000
26/10/2017 192.50p 193.00p 192.50p 192.50p 100
25/10/2017 192.50p 192.50p 192.50p 192.50p 0
24/10/2017 192.50p 192.50p 192.50p 192.50p 0
23/10/2017 192.50p 192.50p 186.00p 192.50p 177
20/10/2017 187.50p 194.00p 186.00p 192.50p 4725
19/10/2017 187.50p 187.50p 181.80p 187.50p 1000
18/10/2017 185.00p 187.50p 185.00p 187.50p 1400
17/10/2017 195.00p 195.00p 181.00p 185.00p 4346
16/10/2017 195.00p 195.00p 195.00p 195.00p 0
13/10/2017 195.00p 195.00p 195.00p 195.00p 0
12/10/2017 195.00p 195.00p 195.00p 195.00p 0
11/10/2017 195.00p 195.00p 195.00p 195.00p 0
10/10/2017 195.00p 195.00p 195.00p 195.00p 300
09/10/2017 195.00p 195.00p 195.00p 195.00p 0
06/10/2017 195.00p 195.00p 195.00p 195.00p 0
05/10/2017 195.00p 195.00p 195.00p 195.00p 0

*Close Price adjusted for both dividends and splits