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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Biome Technologies (BIOM) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 4.50p | 4.50p | 4.00p | 4.25p | 75000 |
| 23/12/2024 | 4.50p | 4.98p | 4.01p | 4.50p | 46189 |
| 20/12/2024 | 4.50p | 4.50p | 4.13p | 4.50p | 5000 |
| 19/12/2024 | 4.50p | 4.50p | 4.13p | 4.50p | 771 |
| 18/12/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/12/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/12/2024 | 4.50p | 4.68p | 4.02p | 4.50p | 62982 |
| 13/12/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 132455 |
| 12/12/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 55272 |
| 11/12/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 10/12/2024 | 4.50p | 4.80p | 4.25p | 4.50p | 50192 |
| 09/12/2024 | 4.50p | 4.60p | 4.50p | 4.50p | 45000 |
| 06/12/2024 | 4.50p | 4.99p | 4.00p | 4.50p | 10303 |
| 05/12/2024 | 4.50p | 4.77p | 4.50p | 4.50p | 461 |
| 04/12/2024 | 4.00p | 4.50p | 3.22p | 4.50p | 58531 |
| 03/12/2024 | 5.25p | 5.25p | 5.10p | 5.25p | 9754 |
| 02/12/2024 | 5.25p | 5.50p | 5.11p | 5.25p | 574 |
| 29/11/2024 | 5.25p | 5.50p | 5.00p | 5.25p | 674 |
| 28/11/2024 | 5.25p | 5.50p | 5.10p | 5.25p | 3714 |
| 27/11/2024 | 5.25p | 5.50p | 5.25p | 5.25p | 5909 |
| 26/11/2024 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 25/11/2024 | 5.25p | 5.49p | 5.06p | 5.25p | 15000 |
| 22/11/2024 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 21/11/2024 | 5.25p | 5.50p | 5.00p | 5.25p | 18 |
| 20/11/2024 | 5.25p | 5.50p | 5.00p | 5.25p | 18956 |
| 19/11/2024 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 18/11/2024 | 5.25p | 5.39p | 5.25p | 5.25p | 1113 |
| 15/11/2024 | 5.25p | 5.25p | 5.06p | 5.25p | 15000 |
| 14/11/2024 | 5.75p | 5.75p | 5.03p | 5.25p | 60521 |
| 13/11/2024 | 2.50p | 5.75p | 2.50p | 5.75p | 301908 |
| 12/11/2024 | 5.75p | 6.28p | 5.15p | 5.75p | 1985 |
| 11/11/2024 | 5.75p | 6.35p | 5.15p | 5.75p | 1265 |
| 08/11/2024 | 5.75p | 6.35p | 5.75p | 5.75p | 15 |
| 07/11/2024 | 5.50p | 6.45p | 5.50p | 6.05p | 68171 |
| 06/11/2024 | 5.50p | 5.99p | 5.10p | 5.50p | 22424 |
| 05/11/2024 | 5.50p | 6.05p | 5.01p | 6.05p | 20760 |
| 04/11/2024 | 5.50p | 5.99p | 5.01p | 5.50p | 108029 |
| 01/11/2024 | 5.75p | 6.00p | 5.00p | 5.50p | 80804 |
| 31/10/2024 | 6.75p | 6.75p | 5.50p | 5.75p | 156409 |
| 30/10/2024 | 6.75p | 6.99p | 5.75p | 6.75p | 1028 |
| 29/10/2024 | 6.75p | 7.15p | 5.53p | 6.75p | 193606 |
| 28/10/2024 | 6.75p | 7.15p | 5.55p | 6.75p | 2823 |
| 25/10/2024 | 6.50p | 7.80p | 5.60p | 6.75p | 30789 |
| 24/10/2024 | 6.75p | 7.15p | 6.75p | 6.75p | 6942 |
| 23/10/2024 | 6.75p | 7.15p | 5.60p | 6.75p | 2279 |
| 22/10/2024 | 6.75p | 7.80p | 6.75p | 6.75p | 1496 |
| 21/10/2024 | 6.75p | 7.80p | 5.55p | 6.75p | 1144 |
| 18/10/2024 | 6.75p | 7.27p | 5.55p | 6.75p | 5561 |
| 17/10/2024 | 6.75p | 7.35p | 6.75p | 6.75p | 7513 |
| 16/10/2024 | 6.75p | 7.35p | 5.55p | 6.75p | 1026 |
| 15/10/2024 | 7.00p | 7.00p | 6.00p | 6.75p | 18115 |
| 14/10/2024 | 7.00p | 7.60p | 7.00p | 7.00p | 1302 |
| 11/10/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 10/10/2024 | 7.00p | 7.60p | 6.00p | 7.00p | 21187 |
| 09/10/2024 | 7.00p | 7.00p | 6.00p | 7.00p | 202 |
| 08/10/2024 | 7.00p | 7.00p | 6.00p | 7.00p | 3016 |
| 07/10/2024 | 7.00p | 7.63p | 6.00p | 7.00p | 924 |
| 04/10/2024 | 7.00p | 7.00p | 6.00p | 7.00p | 12500 |
| 03/10/2024 | 7.00p | 7.73p | 6.02p | 7.00p | 3673 |
| 02/10/2024 | 7.00p | 7.75p | 7.00p | 7.00p | 12 |
| 01/10/2024 | 7.00p | 7.88p | 7.00p | 7.00p | 10025 |
| 30/09/2024 | 7.00p | 7.00p | 6.11p | 7.00p | 9357 |
| 27/09/2024 | 7.00p | 7.00p | 6.00p | 7.00p | 10754 |
| 26/09/2024 | 7.00p | 7.00p | 6.15p | 7.00p | 24325 |
| 25/09/2024 | 7.00p | 7.00p | 6.15p | 7.00p | 11000 |
| 24/09/2024 | 7.00p | 7.00p | 5.16p | 7.00p | 29950 |
| 23/09/2024 | 7.00p | 7.00p | 6.02p | 7.00p | 851 |
| 20/09/2024 | 7.00p | 8.00p | 6.00p | 7.00p | 31875 |
| 19/09/2024 | 7.00p | 7.00p | 6.95p | 7.00p | 0 |
| 18/09/2024 | 7.00p | 7.00p | 6.23p | 7.00p | 49951 |
| 17/09/2024 | 7.00p | 7.00p | 6.90p | 7.00p | 20000 |
| 16/09/2024 | 7.00p | 7.00p | 6.22p | 7.00p | 1687 |
| 13/09/2024 | 7.00p | 7.00p | 6.22p | 7.00p | 7543 |
| 12/09/2024 | 7.00p | 7.00p | 6.00p | 7.00p | 1730 |
| 11/09/2024 | 7.00p | 7.15p | 6.05p | 7.00p | 17958 |
| 10/09/2024 | 7.00p | 7.20p | 7.00p | 7.00p | 13000 |
| 09/09/2024 | 7.00p | 7.39p | 6.02p | 7.00p | 8465 |
| 06/09/2024 | 7.00p | 7.85p | 6.50p | 7.00p | 193678 |
| 05/09/2024 | 7.00p | 7.58p | 7.00p | 7.00p | 33500 |
| 04/09/2024 | 9.00p | 9.15p | 5.00p | 7.00p | 185893 |
| 03/09/2024 | 9.00p | 10.00p | 8.00p | 9.00p | 3742 |
| 02/09/2024 | 9.00p | 10.00p | 8.55p | 9.00p | 5321 |
| 30/08/2024 | 9.00p | 10.00p | 9.00p | 9.00p | 20014 |
| 29/08/2024 | 9.00p | 9.42p | 9.00p | 9.00p | 99000 |
| 28/08/2024 | 9.00p | 9.00p | 8.18p | 9.00p | 0 |
| 27/08/2024 | 9.00p | 10.00p | 8.55p | 9.00p | 873 |
| 23/08/2024 | 9.00p | 9.86p | 9.00p | 9.00p | 180042 |
| 22/08/2024 | 10.00p | 11.96p | 8.00p | 9.00p | 23647 |
| 21/08/2024 | 12.50p | 15.00p | 8.60p | 10.00p | 82875 |
| 20/08/2024 | 12.50p | 14.07p | 11.87p | 13.70p | 58914 |
| 19/08/2024 | 12.50p | 14.85p | 11.77p | 12.50p | 7423 |
| 16/08/2024 | 6.50p | 18.50p | 6.50p | 12.50p | 273492 |
| 15/08/2024 | 21.50p | 24.40p | 18.00p | 21.50p | 1669 |
| 14/08/2024 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 13/08/2024 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 12/08/2024 | 21.50p | 24.45p | 17.55p | 21.50p | 10603 |
| 09/08/2024 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 08/08/2024 | 21.50p | 24.00p | 21.50p | 21.50p | 86 |
| 07/08/2024 | 23.00p | 23.00p | 20.06p | 21.50p | 8422 |
| 06/08/2024 | 24.00p | 26.70p | 20.00p | 23.00p | 16300 |
| 05/08/2024 | 24.00p | 24.00p | 22.56p | 24.00p | 5914 |
| 02/08/2024 | 25.00p | 28.13p | 22.60p | 24.00p | 14060 |
| 01/08/2024 | 25.00p | 28.15p | 22.75p | 25.00p | 12386 |
| 31/07/2024 | 25.00p | 28.16p | 22.60p | 25.00p | 19018 |
| 30/07/2024 | 25.00p | 29.80p | 22.56p | 25.00p | 15335 |
| 29/07/2024 | 25.00p | 29.80p | 25.00p | 25.00p | 6529 |
| 26/07/2024 | 25.00p | 27.65p | 25.00p | 25.00p | 9327 |
| 25/07/2024 | 25.00p | 27.80p | 22.10p | 25.00p | 24274 |
| 24/07/2024 | 25.00p | 28.25p | 23.01p | 25.00p | 60028 |
| 23/07/2024 | 30.00p | 34.13p | 25.00p | 25.00p | 65293 |
| 22/07/2024 | 32.50p | 32.50p | 25.00p | 30.00p | 52723 |
| 19/07/2024 | 32.50p | 40.00p | 26.70p | 32.50p | 16592 |
| 18/07/2024 | 37.50p | 37.50p | 30.50p | 35.00p | 16783 |
| 17/07/2024 | 37.50p | 37.50p | 30.15p | 37.50p | 10 |
| 16/07/2024 | 35.00p | 42.45p | 32.55p | 37.50p | 13627 |
| 15/07/2024 | 32.50p | 35.00p | 27.00p | 35.00p | 27879 |
| 12/07/2024 | 36.50p | 36.90p | 28.50p | 32.50p | 17200 |
| 11/07/2024 | 37.50p | 37.50p | 35.05p | 36.50p | 5000 |
| 10/07/2024 | 37.50p | 40.00p | 35.00p | 37.50p | 803 |
| 09/07/2024 | 40.00p | 45.00p | 35.00p | 37.50p | 10087 |
| 08/07/2024 | 57.50p | 57.50p | 33.00p | 40.00p | 98387 |
| 05/07/2024 | 70.00p | 70.00p | 65.00p | 70.00p | 0 |
| 04/07/2024 | 70.00p | 70.00p | 64.00p | 70.00p | 6425 |
| 03/07/2024 | 70.00p | 70.00p | 65.00p | 70.00p | 0 |
| 02/07/2024 | 70.00p | 70.00p | 60.75p | 70.00p | 75 |
| 01/07/2024 | 70.00p | 70.00p | 64.00p | 70.00p | 626 |
| 28/06/2024 | 70.00p | 70.00p | 70.00p | 70.00p | 5000 |
| 27/06/2024 | 72.50p | 72.50p | 69.88p | 70.00p | 1431 |
| 26/06/2024 | 72.50p | 72.50p | 65.50p | 72.50p | 509 |
| 25/06/2024 | 72.50p | 80.00p | 65.00p | 72.50p | 907 |
| 24/06/2024 | 72.50p | 80.00p | 65.00p | 72.50p | 242 |
| 21/06/2024 | 72.50p | 72.50p | 66.00p | 72.50p | 177 |
| 20/06/2024 | 72.50p | 79.70p | 72.50p | 72.50p | 37 |
| 19/06/2024 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 18/06/2024 | 72.50p | 79.70p | 72.50p | 72.50p | 6 |
| 17/06/2024 | 72.50p | 72.50p | 65.50p | 72.50p | 1518 |
| 14/06/2024 | 72.50p | 72.50p | 66.00p | 72.50p | 1250 |
| 13/06/2024 | 72.50p | 78.90p | 66.50p | 72.50p | 1616 |
| 12/06/2024 | 67.50p | 79.70p | 65.00p | 72.50p | 3665 |
| 11/06/2024 | 80.00p | 80.00p | 60.00p | 67.50p | 2672 |
| 10/06/2024 | 80.00p | 90.00p | 70.00p | 80.00p | 1527 |
| 07/06/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 06/06/2024 | 80.00p | 90.00p | 70.00p | 80.00p | 57 |
| 05/06/2024 | 85.00p | 90.00p | 70.00p | 80.00p | 4243 |
| 04/06/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 03/06/2024 | 85.00p | 95.55p | 70.30p | 85.00p | 2466 |
| 31/05/2024 | 85.00p | 85.00p | 71.50p | 85.00p | 5000 |
| 30/05/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 29/05/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 28/05/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 24/05/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 23/05/2024 | 85.00p | 85.00p | 70.30p | 85.00p | 10 |
| 22/05/2024 | 72.50p | 100.00p | 72.50p | 85.00p | 268 |
| 21/05/2024 | 72.50p | 80.00p | 63.25p | 72.50p | 4158 |
| 20/05/2024 | 72.50p | 80.00p | 61.50p | 72.50p | 242 |
| 17/05/2024 | 72.50p | 80.00p | 61.50p | 72.50p | 62 |
| 16/05/2024 | 72.50p | 72.50p | 63.25p | 72.50p | 34 |
| 15/05/2024 | 72.50p | 80.00p | 72.50p | 72.50p | 2022 |
| 14/05/2024 | 72.50p | 72.50p | 65.00p | 72.50p | 5000 |
| 13/05/2024 | 72.50p | 76.67p | 72.50p | 72.50p | 0 |
| 10/05/2024 | 72.50p | 85.00p | 65.75p | 72.50p | 1630 |
| 09/05/2024 | 72.50p | 76.00p | 72.50p | 76.00p | 3800 |
| 08/05/2024 | 70.00p | 76.00p | 62.03p | 76.00p | 15522 |
| 07/05/2024 | 75.00p | 80.00p | 70.00p | 70.00p | 11311 |
| 03/05/2024 | 77.50p | 80.00p | 70.00p | 75.00p | 3210 |
| 02/05/2024 | 77.50p | 77.50p | 77.45p | 77.50p | 23000 |
| 01/05/2024 | 77.50p | 85.00p | 70.15p | 77.50p | 192 |
| 30/04/2024 | 82.50p | 87.00p | 70.00p | 77.50p | 9040 |
| 29/04/2024 | 87.50p | 91.28p | 70.00p | 82.50p | 15829 |
| 26/04/2024 | 100.00p | 109.60p | 91.00p | 100.00p | 3500 |
| 25/04/2024 | 100.00p | 100.00p | 96.67p | 100.00p | 0 |
| 24/04/2024 | 100.00p | 100.00p | 96.67p | 100.00p | 0 |
| 23/04/2024 | 95.00p | 105.00p | 88.00p | 100.00p | 3575 |
| 22/04/2024 | 95.00p | 100.00p | 95.00p | 95.00p | 2628 |
| 19/04/2024 | 95.00p | 95.00p | 90.00p | 95.00p | 174555 |
| 18/04/2024 | 95.00p | 99.50p | 95.00p | 95.00p | 510 |
| 17/04/2024 | 95.00p | 100.00p | 90.00p | 95.00p | 78 |
| 16/04/2024 | 95.00p | 96.67p | 95.00p | 95.00p | 0 |
| 15/04/2024 | 95.00p | 95.00p | 90.10p | 95.00p | 95 |
| 12/04/2024 | 95.00p | 95.00p | 88.00p | 95.00p | 2489 |
| 11/04/2024 | 95.00p | 100.00p | 95.00p | 95.00p | 2750 |
| 10/04/2024 | 95.00p | 99.80p | 95.00p | 95.00p | 50 |
| 09/04/2024 | 95.00p | 96.67p | 95.00p | 95.00p | 0 |
| 08/04/2024 | 95.00p | 99.80p | 95.00p | 95.00p | 1139 |
| 05/04/2024 | 95.00p | 100.00p | 90.10p | 95.00p | 163 |
| 04/04/2024 | 95.00p | 100.00p | 90.00p | 95.00p | 2216 |
| 03/04/2024 | 95.00p | 95.00p | 90.00p | 95.00p | 642 |
| 02/04/2024 | 95.00p | 98.00p | 95.00p | 95.00p | 1024 |
| 28/03/2024 | 100.00p | 110.00p | 90.00p | 95.00p | 4409 |
| 27/03/2024 | 107.50p | 107.50p | 90.00p | 100.00p | 2595 |
| 26/03/2024 | 107.50p | 108.90p | 95.00p | 107.50p | 1317 |
| 25/03/2024 | 107.50p | 110.00p | 107.50p | 107.50p | 0 |
| 22/03/2024 | 107.50p | 120.00p | 95.00p | 107.50p | 2707 |
| 21/03/2024 | 107.50p | 110.00p | 95.00p | 107.50p | 686 |
| 20/03/2024 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 19/03/2024 | 107.50p | 120.00p | 95.00p | 107.50p | 5248 |
| 18/03/2024 | 107.50p | 107.50p | 97.75p | 107.50p | 1000 |
| 15/03/2024 | 107.50p | 116.25p | 107.50p | 107.50p | 2000 |
| 14/03/2024 | 105.00p | 105.00p | 95.50p | 105.00p | 1000 |
| 13/03/2024 | 105.00p | 114.40p | 95.20p | 105.00p | 536 |
*Close Price adjusted for both dividends and splits