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 |
|---|---|---|---|---|---|
| 30/01/2017 | 107.50p | 108.00p | 107.50p | 107.50p | 15000 |
| 27/01/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 26/01/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 25/01/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 24/01/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 23/01/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 20/01/2017 | 107.50p | 107.50p | 105.57p | 107.50p | 1000 |
| 19/01/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 18/01/2017 | 110.00p | 110.00p | 102.00p | 107.50p | 0 |
| 17/01/2017 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 16/01/2017 | 98.50p | 102.00p | 98.50p | 102.00p | 2000 |
| 13/01/2017 | 98.50p | 101.49p | 98.50p | 98.50p | 1862 |
| 12/01/2017 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 11/01/2017 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 10/01/2017 | 97.50p | 99.90p | 97.50p | 98.50p | 1000 |
| 09/01/2017 | 102.50p | 102.50p | 95.00p | 97.50p | 2135 |
| 06/01/2017 | 102.50p | 104.00p | 101.00p | 102.50p | 218 |
| 05/01/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 04/01/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 03/01/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 30/12/2016 | 105.00p | 105.00p | 102.50p | 102.50p | 0 |
| 29/12/2016 | 105.00p | 105.00p | 100.10p | 105.00p | 354 |
| 28/12/2016 | 107.50p | 107.50p | 105.00p | 105.00p | 354 |
| 23/12/2016 | 107.50p | 107.50p | 105.00p | 107.50p | 75 |
| 22/12/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 21/12/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 20/12/2016 | 107.50p | 107.50p | 105.00p | 107.50p | 531 |
| 19/12/2016 | 107.50p | 107.50p | 106.00p | 107.50p | 1886 |
| 16/12/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 15/12/2016 | 107.50p | 107.50p | 103.00p | 107.50p | 5352 |
| 14/12/2016 | 107.50p | 107.50p | 105.00p | 105.00p | 0 |
| 13/12/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 1100 |
| 12/12/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 09/12/2016 | 107.50p | 107.50p | 105.00p | 107.50p | 9 |
| 08/12/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 07/12/2016 | 107.50p | 107.50p | 107.00p | 107.50p | 92 |
| 06/12/2016 | 107.50p | 107.50p | 105.00p | 107.50p | 4602 |
| 05/12/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 02/12/2016 | 107.50p | 107.50p | 105.30p | 107.50p | 885 |
| 01/12/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 30/11/2016 | 107.50p | 107.50p | 105.30p | 107.50p | 82 |
| 29/11/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 28/11/2016 | 107.50p | 107.50p | 105.05p | 107.50p | 177 |
| 25/11/2016 | 107.50p | 107.50p | 107.00p | 107.50p | 2200 |
| 24/11/2016 | 107.50p | 107.50p | 105.05p | 107.50p | 177 |
| 23/11/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 22/11/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 21/11/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 18/11/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 17/11/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 16/11/2016 | 107.50p | 107.50p | 105.05p | 107.50p | 177 |
| 15/11/2016 | 107.50p | 107.50p | 107.00p | 107.50p | 1393 |
| 14/11/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 11/11/2016 | 107.50p | 107.50p | 105.05p | 107.50p | 177 |
| 10/11/2016 | 107.50p | 107.50p | 107.00p | 107.50p | 224 |
| 09/11/2016 | 107.50p | 107.50p | 105.00p | 107.50p | 3492 |
| 08/11/2016 | 108.50p | 108.50p | 107.00p | 108.50p | 4119 |
| 07/11/2016 | 107.50p | 108.50p | 107.50p | 108.50p | 2091 |
| 04/11/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 03/11/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 02/11/2016 | 108.50p | 109.00p | 107.00p | 107.50p | 3000 |
| 01/11/2016 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 31/10/2016 | 111.00p | 111.00p | 107.50p | 111.00p | 177 |
| 28/10/2016 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 27/10/2016 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 26/10/2016 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 25/10/2016 | 109.00p | 112.90p | 109.00p | 111.00p | 600 |
| 24/10/2016 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 21/10/2016 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 20/10/2016 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 19/10/2016 | 109.00p | 113.00p | 109.00p | 109.00p | 7511 |
| 18/10/2016 | 109.00p | 109.00p | 107.00p | 109.00p | 177 |
| 17/10/2016 | 113.50p | 113.50p | 109.00p | 109.00p | 4602 |
| 14/10/2016 | 113.50p | 113.50p | 112.00p | 113.50p | 177 |
| 13/10/2016 | 113.50p | 113.50p | 112.00p | 113.50p | 177 |
| 12/10/2016 | 113.50p | 114.00p | 112.00p | 113.50p | 466 |
| 11/10/2016 | 116.00p | 116.00p | 112.00p | 113.50p | 177 |
| 10/10/2016 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 07/10/2016 | 115.00p | 118.00p | 115.00p | 116.00p | 836 |
| 06/10/2016 | 115.00p | 118.00p | 115.00p | 115.00p | 211 |
| 05/10/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 04/10/2016 | 117.50p | 117.50p | 115.00p | 115.00p | 2500 |
| 03/10/2016 | 118.50p | 118.50p | 115.50p | 117.50p | 10000 |
| 30/09/2016 | 120.00p | 120.00p | 116.50p | 118.50p | 1062 |
| 29/09/2016 | 120.00p | 122.70p | 120.00p | 120.00p | 800 |
| 28/09/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 27/09/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 26/09/2016 | 117.50p | 121.00p | 117.50p | 120.00p | 3062 |
| 23/09/2016 | 120.00p | 120.00p | 116.60p | 117.50p | 354 |
| 22/09/2016 | 120.00p | 120.00p | 116.00p | 120.00p | 5000 |
| 21/09/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 20/09/2016 | 120.00p | 120.00p | 117.00p | 120.00p | 1163 |
| 19/09/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 16/09/2016 | 120.00p | 125.00p | 120.00p | 120.00p | 5330 |
| 15/09/2016 | 120.00p | 123.90p | 120.00p | 120.00p | 219 |
| 14/09/2016 | 120.00p | 120.00p | 117.00p | 120.00p | 7 |
| 13/09/2016 | 120.00p | 120.00p | 116.60p | 120.00p | 294 |
| 12/09/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 09/09/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 08/09/2016 | 120.00p | 120.00p | 116.60p | 120.00p | 708 |
| 07/09/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 06/09/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 05/09/2016 | 122.50p | 122.50p | 116.50p | 120.00p | 708 |
| 02/09/2016 | 120.00p | 125.00p | 120.00p | 122.50p | 1000 |
| 01/09/2016 | 120.00p | 125.00p | 120.00p | 120.00p | 1000 |
| 31/08/2016 | 120.00p | 120.00p | 119.38p | 120.00p | 3000 |
| 30/08/2016 | 108.50p | 139.98p | 108.50p | 127.50p | 24806 |
| 26/08/2016 | 107.50p | 112.00p | 107.50p | 108.50p | 5200 |
| 25/08/2016 | 107.50p | 107.50p | 106.61p | 107.50p | 450 |
| 24/08/2016 | 108.50p | 108.50p | 107.50p | 107.50p | 0 |
| 23/08/2016 | 90.50p | 114.75p | 90.50p | 108.50p | 15954 |
| 22/08/2016 | 87.50p | 90.50p | 87.50p | 90.50p | 1000 |
| 19/08/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 18/08/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 17/08/2016 | 87.50p | 90.00p | 87.50p | 87.50p | 672 |
| 16/08/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 15/08/2016 | 87.50p | 90.00p | 87.50p | 87.50p | 135 |
| 12/08/2016 | 87.50p | 90.00p | 85.92p | 87.50p | 13567 |
| 11/08/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 10/08/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 09/08/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 08/08/2016 | 87.50p | 87.50p | 85.30p | 87.50p | 6000 |
| 05/08/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 04/08/2016 | 87.50p | 87.50p | 85.30p | 87.50p | 2052 |
| 03/08/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 02/08/2016 | 86.50p | 87.50p | 86.50p | 87.50p | 0 |
| 01/08/2016 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 29/07/2016 | 86.50p | 86.80p | 86.50p | 86.50p | 3813 |
| 28/07/2016 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 27/07/2016 | 86.50p | 86.50p | 85.20p | 86.50p | 3105 |
| 26/07/2016 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 25/07/2016 | 86.50p | 86.50p | 85.00p | 86.50p | 531 |
| 22/07/2016 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 21/07/2016 | 86.50p | 86.50p | 86.00p | 86.50p | 177 |
| 20/07/2016 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 19/07/2016 | 86.50p | 86.50p | 85.00p | 86.50p | 354 |
| 18/07/2016 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 15/07/2016 | 86.50p | 86.50p | 86.00p | 86.50p | 1200 |
| 14/07/2016 | 86.50p | 90.00p | 84.50p | 86.50p | 1335 |
| 13/07/2016 | 86.50p | 90.00p | 86.50p | 86.50p | 20 |
| 12/07/2016 | 86.50p | 86.50p | 84.05p | 86.50p | 354 |
| 11/07/2016 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 08/07/2016 | 85.00p | 90.00p | 85.00p | 86.50p | 400 |
| 07/07/2016 | 82.50p | 86.50p | 82.50p | 85.00p | 5647 |
| 06/07/2016 | 87.50p | 88.70p | 80.00p | 82.50p | 3654 |
| 05/07/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 04/07/2016 | 90.00p | 93.99p | 85.05p | 87.50p | 4410 |
| 01/07/2016 | 97.50p | 97.50p | 90.00p | 90.00p | 8896 |
| 30/06/2016 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 29/06/2016 | 97.50p | 97.50p | 95.00p | 97.50p | 17600 |
| 28/06/2016 | 110.00p | 110.00p | 95.00p | 97.50p | 6294 |
| 27/06/2016 | 107.50p | 116.85p | 96.00p | 110.00p | 8949 |
| 24/06/2016 | 152.50p | 152.50p | 140.00p | 145.00p | 6187 |
| 23/06/2016 | 157.50p | 157.50p | 150.00p | 157.50p | 400 |
| 22/06/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 21/06/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 20/06/2016 | 157.50p | 157.50p | 150.00p | 157.50p | 200 |
| 17/06/2016 | 167.50p | 167.50p | 157.50p | 157.50p | 3250 |
| 16/06/2016 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 15/06/2016 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 14/06/2016 | 167.50p | 167.50p | 160.00p | 167.50p | 354 |
| 13/06/2016 | 175.00p | 175.00p | 165.00p | 167.50p | 323 |
| 10/06/2016 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 09/06/2016 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 08/06/2016 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 07/06/2016 | 175.00p | 176.70p | 175.00p | 175.00p | 56 |
| 06/06/2016 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 03/06/2016 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 02/06/2016 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 01/06/2016 | 177.50p | 177.50p | 175.00p | 175.00p | 0 |
| 31/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 27/05/2016 | 177.50p | 177.50p | 171.00p | 177.50p | 1000 |
| 26/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 25/05/2016 | 180.00p | 183.50p | 176.00p | 177.50p | 1327 |
| 24/05/2016 | 182.50p | 182.50p | 175.00p | 180.00p | 7071 |
| 23/05/2016 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 20/05/2016 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 19/05/2016 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 18/05/2016 | 182.50p | 182.50p | 175.00p | 182.50p | 1062 |
| 17/05/2016 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 16/05/2016 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 13/05/2016 | 182.50p | 187.00p | 182.50p | 182.50p | 13 |
| 12/05/2016 | 180.00p | 183.00p | 180.00p | 182.50p | 600 |
| 11/05/2016 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 10/05/2016 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 09/05/2016 | 180.00p | 182.50p | 180.00p | 180.00p | 0 |
| 06/05/2016 | 180.00p | 183.00p | 175.00p | 180.00p | 849 |
| 05/05/2016 | 182.50p | 182.50p | 175.00p | 180.00p | 1306 |
| 04/05/2016 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 03/05/2016 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 29/04/2016 | 182.50p | 182.50p | 176.00p | 182.50p | 4500 |
| 28/04/2016 | 182.50p | 188.53p | 177.00p | 182.50p | 5712 |
| 27/04/2016 | 185.00p | 185.00p | 182.50p | 182.50p | 0 |
| 26/04/2016 | 185.00p | 189.00p | 185.00p | 185.00p | 2080 |
| 25/04/2016 | 190.00p | 190.00p | 185.00p | 185.00p | 4746 |
| 22/04/2016 | 187.50p | 195.90p | 187.00p | 190.00p | 3354 |
| 21/04/2016 | 185.00p | 194.85p | 185.00p | 187.50p | 3736 |
| 20/04/2016 | 182.50p | 190.00p | 180.00p | 185.00p | 5754 |
| 19/04/2016 | 165.00p | 185.00p | 165.00p | 182.50p | 12669 |
| 18/04/2016 | 165.00p | 168.36p | 160.00p | 165.00p | 38996 |
*Close Price adjusted for both dividends and splits