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 |
|---|---|---|---|---|---|
| 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 |
| 04/10/2017 | 195.00p | 195.00p | 195.00p | 195.00p | 1200 |
| 03/10/2017 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 02/10/2017 | 205.00p | 205.00p | 195.00p | 195.00p | 3600 |
| 29/09/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 354 |
| 28/09/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 27/09/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 26/09/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 25/09/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 177 |
| 22/09/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 21/09/2017 | 210.00p | 210.00p | 205.00p | 205.00p | 2221 |
| 20/09/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 19/09/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 18/09/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 564 |
| 15/09/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 217 |
| 14/09/2017 | 212.50p | 212.50p | 210.00p | 210.00p | 0 |
| 13/09/2017 | 212.50p | 212.50p | 212.50p | 212.50p | 424 |
| 12/09/2017 | 225.00p | 225.00p | 212.50p | 212.50p | 2403 |
| 11/09/2017 | 230.00p | 230.00p | 225.00p | 225.00p | 1000 |
| 08/09/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 1177 |
| 07/09/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 5300 |
| 06/09/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 16820 |
| 05/09/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 1289 |
| 04/09/2017 | 260.00p | 260.00p | 230.00p | 230.00p | 13604 |
| 01/09/2017 | 225.00p | 247.50p | 225.00p | 247.50p | 3250 |
| 31/08/2017 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 30/08/2017 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 29/08/2017 | 222.50p | 225.00p | 222.50p | 225.00p | 2506 |
| 25/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 8686 |
| 24/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 3808 |
| 23/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 908 |
| 22/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 21/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 18/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 1689 |
| 17/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 720 |
| 16/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 1638 |
| 15/08/2017 | 220.00p | 222.50p | 220.00p | 222.50p | 0 |
| 14/08/2017 | 220.00p | 220.00p | 220.00p | 220.00p | 1300 |
| 11/08/2017 | 220.00p | 220.00p | 220.00p | 220.00p | 1000 |
| 10/08/2017 | 220.00p | 220.00p | 220.00p | 220.00p | 430 |
| 09/08/2017 | 220.00p | 220.00p | 220.00p | 220.00p | 1783 |
| 08/08/2017 | 202.50p | 220.00p | 202.50p | 220.00p | 7922 |
| 07/08/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 2471 |
| 04/08/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 354 |
| 03/08/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 1000 |
| 02/08/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 01/08/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 1500 |
| 31/07/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 116 |
| 28/07/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 354 |
| 27/07/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 26/07/2017 | 202.50p | 205.00p | 202.50p | 202.50p | 4448 |
| 25/07/2017 | 190.00p | 202.50p | 187.50p | 202.50p | 7785 |
| 24/07/2017 | 182.50p | 202.50p | 175.00p | 187.50p | 12051 |
| 21/07/2017 | 177.50p | 177.50p | 175.00p | 175.00p | 2325 |
| 20/07/2017 | 185.00p | 185.00p | 177.50p | 177.50p | 2723 |
| 19/07/2017 | 190.00p | 190.00p | 185.00p | 185.00p | 1071 |
| 18/07/2017 | 192.50p | 192.50p | 190.00p | 190.00p | 0 |
| 17/07/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 14/07/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 13/07/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 354 |
| 12/07/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 11/07/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 10/07/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 1199 |
| 07/07/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 2069 |
| 06/07/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 1222 |
| 05/07/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 04/07/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 03/07/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 384 |
| 30/06/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 99 |
| 29/06/2017 | 202.50p | 202.50p | 192.50p | 192.50p | 7717 |
| 28/06/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 1500 |
| 27/06/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 26/06/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 2483 |
| 23/06/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 1332 |
| 22/06/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 21/06/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 20/06/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 19/06/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 16/06/2017 | 207.50p | 207.50p | 195.00p | 202.50p | 3160 |
| 15/06/2017 | 212.50p | 212.50p | 200.75p | 207.50p | 4130 |
| 14/06/2017 | 212.50p | 212.50p | 210.00p | 212.50p | 2518 |
| 13/06/2017 | 200.00p | 220.00p | 200.00p | 212.50p | 7557 |
| 12/06/2017 | 190.00p | 204.85p | 186.00p | 200.00p | 9879 |
| 09/06/2017 | 165.00p | 193.92p | 165.00p | 190.00p | 18016 |
| 08/06/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 07/06/2017 | 167.50p | 170.00p | 167.50p | 167.50p | 58 |
| 06/06/2017 | 172.50p | 172.50p | 165.00p | 167.50p | 9251 |
| 05/06/2017 | 172.50p | 174.00p | 170.00p | 172.50p | 3335 |
| 02/06/2017 | 177.50p | 177.50p | 170.00p | 172.50p | 2408 |
| 01/06/2017 | 180.00p | 180.00p | 177.50p | 177.50p | 0 |
| 31/05/2017 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 30/05/2017 | 185.00p | 185.00p | 175.00p | 180.00p | 4208 |
| 26/05/2017 | 185.00p | 189.00p | 181.00p | 185.00p | 429 |
| 25/05/2017 | 195.00p | 195.00p | 181.00p | 185.00p | 750 |
| 24/05/2017 | 195.00p | 195.00p | 190.00p | 195.00p | 1106 |
| 23/05/2017 | 195.00p | 195.00p | 190.00p | 195.00p | 2000 |
| 22/05/2017 | 190.00p | 199.50p | 190.00p | 195.00p | 6072 |
| 19/05/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 18/05/2017 | 187.50p | 190.00p | 187.50p | 190.00p | 3539 |
| 17/05/2017 | 187.50p | 190.00p | 187.50p | 187.50p | 191 |
| 16/05/2017 | 187.50p | 187.50p | 180.00p | 187.50p | 2031 |
| 15/05/2017 | 192.50p | 192.50p | 180.00p | 187.50p | 2572 |
| 12/05/2017 | 192.50p | 195.00p | 185.55p | 192.50p | 1829 |
| 11/05/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 10/05/2017 | 181.00p | 198.00p | 181.00p | 192.50p | 10852 |
| 09/05/2017 | 181.00p | 181.00p | 175.60p | 181.00p | 1000 |
| 08/05/2017 | 187.50p | 194.00p | 180.00p | 181.00p | 7667 |
| 05/05/2017 | 177.50p | 189.00p | 175.00p | 187.50p | 12750 |
| 04/05/2017 | 197.50p | 200.00p | 177.50p | 177.50p | 11941 |
| 03/05/2017 | 209.00p | 209.00p | 190.75p | 197.50p | 27164 |
| 02/05/2017 | 237.50p | 240.00p | 208.00p | 209.00p | 19273 |
| 28/04/2017 | 235.00p | 245.95p | 225.50p | 237.50p | 8753 |
| 27/04/2017 | 185.00p | 259.00p | 185.00p | 232.50p | 68042 |
| 26/04/2017 | 170.00p | 189.50p | 170.00p | 185.00p | 13949 |
| 25/04/2017 | 154.50p | 174.00p | 149.98p | 170.00p | 30923 |
| 24/04/2017 | 140.00p | 159.00p | 140.00p | 154.50p | 30699 |
| 21/04/2017 | 130.00p | 130.00p | 129.00p | 130.00p | 994 |
| 20/04/2017 | 130.00p | 134.00p | 128.20p | 130.00p | 1617 |
| 19/04/2017 | 132.50p | 135.00p | 125.00p | 130.00p | 40551 |
| 18/04/2017 | 104.00p | 136.00p | 104.00p | 132.50p | 24225 |
| 13/04/2017 | 104.00p | 104.00p | 102.31p | 104.00p | 5394 |
| 12/04/2017 | 104.00p | 109.00p | 99.00p | 104.00p | 45538 |
| 11/04/2017 | 104.00p | 104.00p | 99.00p | 104.00p | 91553 |
| 10/04/2017 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 07/04/2017 | 104.00p | 104.00p | 101.00p | 104.00p | 177 |
| 06/04/2017 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 05/04/2017 | 104.00p | 104.00p | 99.00p | 104.00p | 354 |
| 04/04/2017 | 104.00p | 104.00p | 99.00p | 104.00p | 8166 |
| 03/04/2017 | 103.50p | 104.00p | 99.10p | 104.00p | 5588 |
| 31/03/2017 | 99.50p | 104.00p | 99.50p | 104.00p | 19500 |
| 30/03/2017 | 98.50p | 102.00p | 97.50p | 99.50p | 10352 |
| 29/03/2017 | 106.00p | 106.00p | 97.00p | 98.50p | 53407 |
| 28/03/2017 | 105.00p | 106.00p | 105.00p | 106.00p | 4250 |
| 27/03/2017 | 106.50p | 106.50p | 105.00p | 105.00p | 0 |
| 24/03/2017 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 23/03/2017 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 22/03/2017 | 106.50p | 106.50p | 103.00p | 106.50p | 354 |
| 21/03/2017 | 106.50p | 106.50p | 103.00p | 106.50p | 129 |
| 20/03/2017 | 106.50p | 106.50p | 106.50p | 106.50p | 129 |
| 17/03/2017 | 106.50p | 106.50p | 103.00p | 106.50p | 1177 |
| 16/03/2017 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 15/03/2017 | 106.00p | 106.50p | 105.00p | 106.50p | 2345 |
| 14/03/2017 | 106.00p | 106.00p | 102.00p | 106.00p | 36 |
| 13/03/2017 | 106.00p | 106.00p | 103.50p | 106.00p | 0 |
| 10/03/2017 | 106.00p | 106.00p | 102.00p | 103.50p | 1065 |
| 09/03/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 08/03/2017 | 106.00p | 106.00p | 105.02p | 106.00p | 241 |
| 07/03/2017 | 106.00p | 106.00p | 105.02p | 106.00p | 369 |
| 06/03/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 03/03/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 2830 |
| 02/03/2017 | 110.00p | 110.00p | 103.25p | 106.00p | 15057 |
| 01/03/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 28/02/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 27/02/2017 | 110.00p | 110.00p | 108.00p | 110.00p | 177 |
| 24/02/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 23/02/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 22/02/2017 | 110.00p | 110.00p | 108.51p | 110.00p | 2252 |
| 21/02/2017 | 110.00p | 110.00p | 108.51p | 110.00p | 177 |
| 20/02/2017 | 110.00p | 110.00p | 108.51p | 110.00p | 531 |
| 17/02/2017 | 110.00p | 112.00p | 110.00p | 110.00p | 892 |
| 16/02/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 15/02/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 14/02/2017 | 110.00p | 110.00p | 108.51p | 110.00p | 334 |
| 13/02/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 10/02/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 09/02/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 08/02/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 07/02/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 06/02/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 03/02/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 02/02/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 01/02/2017 | 110.00p | 110.00p | 108.51p | 110.00p | 1000 |
| 31/01/2017 | 107.50p | 110.00p | 107.50p | 110.00p | 1177 |
*Close Price adjusted for both dividends and splits