Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Sell Sysgroup (SYS) by Steve Moore in ShareProphets
- Watch InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Watch Relx plc (REL) by Ben McPoland in The Motley Fool
- Avoid Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Hold Card Factory (CARD) by Christopher Ruane in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Bank of America
- Buy Me Group International (MEGP) by Berenberg
- Hold Topps Tiles (TPT) by Canaccord Genuity
- Buy Invinity Energy Systems (IES) by Canaccord Genuity
- Buy Zephyr Energy (ZPHR) by Canaccord Genuity
- Hold Sage Group (SGE) by Shore Capital
- Buy Paragon Banking Group (PAG) by Shore Capital
- Buy Marston's (MARS) by Shore Capital
- Buy Iomart Group (IOM) by Shore Capital
- Buy Derwent London (DLN) by Shore Capital
- Buy On The Beach Group (OTB) by Shore Capital
- Buy System1 Group (SYS1) by Canaccord Genuity
- Hold Discoverie Group (DSCV) by Shore Capital
- Under Review Savannah Energy (SAVE) by Shore Capital
BION NPV (BION) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/07/2022 | 0.33p | 0.25p | 0.25p | 0.25p | 0 |
| 01/07/2022 | 0.33p | 0.25p | 0.25p | 0.25p | 0 |
| 30/06/2022 | 0.33p | 0.33p | 0.16p | 0.25p | 3041252 |
| 29/06/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
| 28/06/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
| 27/06/2022 | 0.33p | 0.40p | 0.33p | 0.33p | 100000 |
| 24/06/2022 | 0.33p | 0.35p | 0.33p | 0.33p | 303750 |
| 23/06/2022 | 0.33p | 0.34p | 0.33p | 0.33p | 1030 |
| 22/06/2022 | 0.33p | 0.33p | 0.32p | 0.33p | 4000000 |
| 21/06/2022 | 0.35p | 0.35p | 0.25p | 0.33p | 1741064 |
| 20/06/2022 | 0.35p | 0.35p | 0.30p | 0.35p | 8011369 |
| 17/06/2022 | 0.35p | 0.35p | 0.30p | 0.35p | 40000 |
| 16/06/2022 | 0.35p | 0.35p | 0.30p | 0.35p | 100000 |
| 15/06/2022 | 0.35p | 0.35p | 0.30p | 0.35p | 5000000 |
| 14/06/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
| 13/06/2022 | 0.35p | 0.35p | 0.30p | 0.35p | 37000000 |
| 10/06/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
| 09/06/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
| 08/06/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
| 07/06/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
| 06/06/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
| 01/06/2022 | 0.35p | 0.35p | 0.30p | 0.35p | 7133 |
| 31/05/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
| 30/05/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
| 27/05/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
| 26/05/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
| 25/05/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
| 24/05/2022 | 0.35p | 0.35p | 0.33p | 0.35p | 27695 |
| 23/05/2022 | 0.35p | 0.35p | 0.30p | 0.35p | 16666667 |
| 20/05/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
| 19/05/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
| 18/05/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
| 17/05/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
| 16/05/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
| 13/05/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
| 12/05/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 500000 |
| 11/05/2022 | 0.35p | 0.35p | 0.30p | 0.35p | 80107 |
| 10/05/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
| 09/05/2022 | 0.40p | 0.40p | 0.30p | 0.35p | 25000 |
| 06/05/2022 | 0.40p | 0.40p | 0.30p | 0.40p | 6133 |
| 05/05/2022 | 0.40p | 0.45p | 0.40p | 0.40p | 240135 |
| 04/05/2022 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
| 03/05/2022 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
| 29/04/2022 | 0.40p | 0.40p | 0.30p | 0.40p | 24600 |
| 28/04/2022 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
| 27/04/2022 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
| 26/04/2022 | 0.40p | 0.40p | 0.30p | 0.40p | 10000 |
| 25/04/2022 | 0.40p | 0.46p | 0.30p | 0.40p | 271507 |
| 22/04/2022 | 0.40p | 0.40p | 0.30p | 0.40p | 42070 |
| 21/04/2022 | 0.40p | 0.40p | 0.30p | 0.40p | 41189 |
| 20/04/2022 | 0.55p | 0.55p | 0.30p | 0.40p | 678556 |
| 19/04/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 14/04/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 13/04/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 12/04/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 11/04/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 08/04/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 07/04/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 06/04/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 05/04/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 04/04/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 01/04/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 31/03/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 30/03/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 29/03/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 28/03/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 25/03/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 24/03/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 23/03/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 22/03/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 21/03/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 18/03/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 17/03/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 16/03/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 15/03/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 14/03/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 11/03/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 10/03/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 09/03/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 08/03/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 07/03/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 04/03/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 03/03/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 02/03/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 01/03/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 28/02/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 25/02/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 24/02/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 23/02/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 22/02/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 21/02/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 18/02/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 17/02/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 16/02/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 14/02/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 11/02/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 10/02/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 09/02/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 08/02/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 07/02/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 04/02/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 03/02/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 02/02/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 01/02/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 31/01/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 28/01/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 27/01/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 26/01/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 25/01/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 24/01/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 21/01/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 20/01/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 19/01/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 18/01/2022 | 1.65p | 1.80p | 1.65p | 1.65p | 0 |
| 17/01/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 14/01/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 13/01/2022 | 1.65p | 1.80p | 1.80p | 1.65p | 0 |
| 12/01/2022 | 1.65p | 1.80p | 1.65p | 1.65p | 0 |
| 10/01/2022 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 07/01/2022 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 06/01/2022 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 04/01/2022 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 31/12/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 30/12/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 29/12/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 24/12/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 23/12/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 22/12/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 21/12/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 20/12/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 17/12/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 16/12/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 15/12/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 14/12/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 13/12/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 10/12/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 09/12/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 08/12/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 07/12/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 06/12/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 03/12/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 02/12/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 01/12/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 30/11/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 29/11/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 26/11/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 25/11/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 24/11/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 23/11/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 22/11/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 19/11/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 18/11/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 17/11/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 16/11/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 15/11/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 12/11/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 11/11/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 10/11/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 09/11/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 08/11/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 05/11/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 04/11/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 03/11/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 02/11/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 01/11/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 29/10/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 28/10/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 27/10/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 26/10/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 25/10/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 22/10/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 21/10/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 20/10/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 19/10/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 18/10/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 15/10/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 14/10/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 13/10/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 12/10/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 11/10/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 08/10/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 07/10/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 06/10/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 05/10/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 04/10/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 01/10/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 30/09/2021 | 1.65p | 1.80p | 1.65p | 1.65p | 27777 |
| 29/09/2021 | 1.65p | 2.00p | 1.35p | 1.65p | 260331 |
| 28/09/2021 | 1.50p | 1.90p | 1.30p | 1.65p | 418341 |
| 27/09/2021 | 2.50p | 2.50p | 1.16p | 1.50p | 938735 |
| 24/09/2021 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 23/09/2021 | 2.50p | 2.50p | 2.00p | 2.50p | 100950 |
| 22/09/2021 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 21/09/2021 | 2.50p | 2.50p | 2.01p | 2.50p | 3000 |
| 20/09/2021 | 2.50p | 2.50p | 2.01p | 2.50p | 90646 |
| 17/09/2021 | 2.50p | 2.50p | 2.01p | 2.50p | 2812 |
| 16/09/2021 | 2.50p | 2.65p | 2.50p | 2.50p | 10926 |
| 15/09/2021 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 14/09/2021 | 2.50p | 2.50p | 2.01p | 2.50p | 37314 |
| 13/09/2021 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
*Close Price adjusted for both dividends and splits