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 |
|---|---|---|---|---|---|
| 02/07/2015 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 01/07/2015 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 30/06/2015 | 145.50p | 148.00p | 145.50p | 145.50p | 1250 |
| 29/06/2015 | 146.50p | 146.50p | 143.50p | 145.50p | 3000 |
| 26/06/2015 | 149.00p | 149.00p | 145.00p | 148.00p | 51 |
| 25/06/2015 | 152.50p | 152.50p | 146.50p | 149.00p | 7177 |
| 24/06/2015 | 152.50p | 152.50p | 150.50p | 152.50p | 177 |
| 23/06/2015 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 22/06/2015 | 154.00p | 155.00p | 150.88p | 152.50p | 21750 |
| 19/06/2015 | 141.00p | 157.00p | 141.00p | 154.00p | 4500 |
| 18/06/2015 | 135.00p | 142.00p | 133.75p | 141.00p | 4546 |
| 17/06/2015 | 135.00p | 135.00p | 133.75p | 135.00p | 98 |
| 16/06/2015 | 136.50p | 136.50p | 133.50p | 135.00p | 4604 |
| 15/06/2015 | 137.50p | 140.00p | 135.00p | 136.50p | 1072 |
| 12/06/2015 | 137.50p | 138.25p | 137.50p | 137.50p | 646 |
| 11/06/2015 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 10/06/2015 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 09/06/2015 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 08/06/2015 | 136.00p | 145.00p | 136.00p | 137.50p | 10000 |
| 05/06/2015 | 136.00p | 140.00p | 132.00p | 132.00p | 2803 |
| 04/06/2015 | 125.00p | 140.00p | 125.00p | 136.00p | 20770 |
| 03/06/2015 | 118.50p | 130.00p | 118.50p | 125.00p | 14038 |
| 02/06/2015 | 113.50p | 122.00p | 113.50p | 118.50p | 16350 |
| 01/06/2015 | 112.00p | 119.00p | 112.00p | 113.50p | 10000 |
| 29/05/2015 | 112.00p | 114.00p | 107.00p | 112.00p | 354 |
| 28/05/2015 | 112.00p | 114.00p | 112.00p | 112.00p | 354 |
| 27/05/2015 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 26/05/2015 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 22/05/2015 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 21/05/2015 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 20/05/2015 | 112.00p | 113.50p | 112.00p | 112.00p | 177 |
| 19/05/2015 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 18/05/2015 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 15/05/2015 | 112.00p | 117.00p | 112.00p | 112.00p | 7000 |
| 14/05/2015 | 109.00p | 116.00p | 108.38p | 112.00p | 16701 |
| 13/05/2015 | 109.00p | 109.00p | 108.05p | 109.00p | 3153 |
| 12/05/2015 | 107.50p | 112.00p | 107.30p | 107.50p | 1375 |
| 11/05/2015 | 108.50p | 112.00p | 107.00p | 107.50p | 9500 |
| 08/05/2015 | 106.50p | 111.42p | 106.50p | 108.50p | 3035 |
| 07/05/2015 | 107.50p | 107.50p | 106.50p | 106.50p | 0 |
| 06/05/2015 | 107.50p | 109.57p | 107.50p | 107.50p | 887 |
| 05/05/2015 | 107.50p | 109.58p | 107.50p | 107.50p | 1814 |
| 01/05/2015 | 101.50p | 110.00p | 101.50p | 107.50p | 5757 |
| 30/04/2015 | 101.50p | 101.50p | 100.00p | 101.50p | 756 |
| 29/04/2015 | 103.50p | 103.50p | 100.03p | 101.50p | 9855 |
| 28/04/2015 | 108.50p | 108.74p | 102.03p | 103.50p | 10940 |
| 27/04/2015 | 112.50p | 112.50p | 107.00p | 108.50p | 12754 |
| 24/04/2015 | 112.50p | 112.75p | 112.50p | 112.50p | 1000 |
| 23/04/2015 | 112.50p | 117.00p | 112.50p | 112.50p | 2379 |
| 22/04/2015 | 112.50p | 117.00p | 112.50p | 112.50p | 2192 |
| 21/04/2015 | 112.50p | 117.00p | 112.50p | 112.50p | 459 |
| 20/04/2015 | 117.50p | 119.80p | 110.84p | 112.50p | 15872 |
| 17/04/2015 | 93.50p | 117.50p | 93.50p | 117.50p | 11619 |
| 16/04/2015 | 92.50p | 97.00p | 92.50p | 93.50p | 252 |
| 15/04/2015 | 92.50p | 93.50p | 92.50p | 92.50p | 452 |
| 14/04/2015 | 92.50p | 95.00p | 92.50p | 92.50p | 20 |
| 13/04/2015 | 92.50p | 95.00p | 92.50p | 92.50p | 3474 |
| 10/04/2015 | 92.50p | 94.90p | 87.00p | 87.00p | 73110 |
| 09/04/2015 | 84.50p | 95.00p | 84.50p | 92.50p | 15758 |
| 08/04/2015 | 83.50p | 87.00p | 83.50p | 84.50p | 5812 |
| 07/04/2015 | 78.50p | 86.50p | 77.50p | 83.50p | 30247 |
| 02/04/2015 | 75.50p | 79.55p | 74.00p | 78.50p | 38941 |
| 01/04/2015 | 71.00p | 75.50p | 71.00p | 75.50p | 12159 |
| 31/03/2015 | 76.50p | 76.50p | 70.04p | 71.00p | 6652 |
| 30/03/2015 | 84.00p | 84.00p | 76.35p | 76.50p | 8532 |
| 27/03/2015 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 26/03/2015 | 86.00p | 86.00p | 80.00p | 84.00p | 30642 |
| 25/03/2015 | 85.50p | 86.00p | 85.40p | 86.00p | 3315 |
| 24/03/2015 | 85.00p | 85.00p | 82.00p | 85.00p | 53500 |
| 23/03/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 20/03/2015 | 85.00p | 85.00p | 84.00p | 85.00p | 104 |
| 19/03/2015 | 84.50p | 85.50p | 84.50p | 85.00p | 9176 |
| 18/03/2015 | 85.50p | 85.50p | 78.41p | 84.50p | 21927 |
| 17/03/2015 | 85.50p | 85.50p | 85.50p | 85.50p | 1202 |
| 16/03/2015 | 87.50p | 87.50p | 85.00p | 85.50p | 1524 |
| 13/03/2015 | 88.50p | 88.50p | 85.00p | 87.50p | 2801 |
| 12/03/2015 | 90.00p | 90.00p | 87.00p | 88.50p | 1000 |
| 11/03/2015 | 90.00p | 90.00p | 89.00p | 90.00p | 750 |
| 10/03/2015 | 90.50p | 90.50p | 88.00p | 90.00p | 2478 |
| 09/03/2015 | 90.50p | 90.50p | 88.00p | 90.50p | 185 |
| 06/03/2015 | 90.50p | 90.50p | 88.00p | 90.50p | 2854 |
| 05/03/2015 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 04/03/2015 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 03/03/2015 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 02/03/2015 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 27/02/2015 | 90.50p | 90.50p | 88.00p | 90.50p | 354 |
| 26/02/2015 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 25/02/2015 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 24/02/2015 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 23/02/2015 | 90.50p | 90.50p | 88.00p | 90.50p | 633 |
| 20/02/2015 | 90.50p | 90.50p | 88.00p | 90.50p | 666 |
| 19/02/2015 | 89.00p | 91.00p | 89.00p | 90.50p | 2931 |
| 18/02/2015 | 89.00p | 89.00p | 85.00p | 89.00p | 1323 |
| 17/02/2015 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 16/02/2015 | 89.00p | 89.00p | 85.00p | 89.00p | 2654 |
| 13/02/2015 | 92.50p | 93.00p | 89.00p | 89.00p | 2114 |
| 12/02/2015 | 92.50p | 92.50p | 91.00p | 92.50p | 26000 |
| 11/02/2015 | 96.00p | 96.00p | 92.00p | 92.50p | 354 |
| 10/02/2015 | 96.00p | 96.00p | 92.00p | 96.00p | 177 |
| 09/02/2015 | 96.00p | 96.00p | 92.00p | 96.00p | 3201 |
| 06/02/2015 | 117.50p | 117.50p | 93.50p | 93.50p | 19840 |
| 05/02/2015 | 120.00p | 120.00p | 110.00p | 117.50p | 2897 |
| 04/02/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 03/02/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 217 |
| 02/02/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 531 |
| 30/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 29/01/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 1000 |
| 28/01/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 531 |
| 27/01/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 177 |
| 26/01/2015 | 120.00p | 124.00p | 110.00p | 120.00p | 2611 |
| 23/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 22/01/2015 | 120.00p | 120.00p | 110.00p | 120.00p | 414 |
| 21/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 418 |
| 20/01/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 19/01/2015 | 125.00p | 125.00p | 115.00p | 120.00p | 354 |
| 16/01/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 15/01/2015 | 125.00p | 129.90p | 125.00p | 125.00p | 11 |
| 14/01/2015 | 130.00p | 130.00p | 115.00p | 125.00p | 2575 |
| 13/01/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 12/01/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 09/01/2015 | 130.00p | 130.00p | 120.00p | 130.00p | 160 |
| 08/01/2015 | 130.00p | 130.00p | 129.90p | 130.00p | 308 |
| 07/01/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 06/01/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 05/01/2015 | 130.00p | 130.00p | 120.00p | 130.00p | 2028 |
| 02/01/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 31/12/2014 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 30/12/2014 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 29/12/2014 | 130.00p | 130.00p | 120.00p | 130.00p | 800 |
| 24/12/2014 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 23/12/2014 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 22/12/2014 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 19/12/2014 | 132.50p | 132.50p | 125.00p | 130.00p | 3363 |
| 18/12/2014 | 140.00p | 140.00p | 127.00p | 132.50p | 6071 |
| 17/12/2014 | 140.00p | 140.00p | 135.00p | 140.00p | 354 |
| 16/12/2014 | 140.00p | 141.00p | 135.00p | 140.00p | 6653 |
| 15/12/2014 | 142.50p | 142.50p | 135.00p | 140.00p | 1203 |
| 12/12/2014 | 142.50p | 142.50p | 140.00p | 142.50p | 0 |
| 11/12/2014 | 145.00p | 145.00p | 135.00p | 142.50p | 1466 |
| 10/12/2014 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 09/12/2014 | 145.00p | 145.00p | 135.00p | 145.00p | 177 |
| 08/12/2014 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 05/12/2014 | 145.00p | 145.00p | 135.00p | 145.00p | 531 |
| 04/12/2014 | 147.50p | 147.50p | 140.00p | 145.00p | 354 |
| 03/12/2014 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 02/12/2014 | 152.50p | 152.50p | 140.00p | 147.50p | 7450 |
| 01/12/2014 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 28/11/2014 | 152.50p | 152.50p | 145.50p | 152.50p | 700 |
| 27/11/2014 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 26/11/2014 | 152.50p | 154.75p | 152.50p | 152.50p | 62 |
| 25/11/2014 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 24/11/2014 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 21/11/2014 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 20/11/2014 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 19/11/2014 | 152.50p | 155.00p | 152.50p | 152.50p | 2146 |
| 18/11/2014 | 152.50p | 152.50p | 146.30p | 152.50p | 79 |
| 17/11/2014 | 152.50p | 152.50p | 146.30p | 152.50p | 328 |
| 14/11/2014 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 13/11/2014 | 150.00p | 153.00p | 150.00p | 152.50p | 5009 |
| 12/11/2014 | 149.50p | 150.45p | 142.40p | 150.00p | 18944 |
| 11/11/2014 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 10/11/2014 | 149.50p | 149.50p | 140.00p | 149.50p | 531 |
| 07/11/2014 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 06/11/2014 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 05/11/2014 | 149.50p | 149.50p | 140.00p | 149.50p | 3000 |
| 04/11/2014 | 149.50p | 149.50p | 140.00p | 149.50p | 1000 |
| 03/11/2014 | 149.50p | 149.50p | 148.00p | 149.50p | 1000 |
| 31/10/2014 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 30/10/2014 | 149.50p | 149.50p | 140.00p | 149.50p | 700 |
| 29/10/2014 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 28/10/2014 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 27/10/2014 | 149.50p | 149.50p | 140.00p | 149.50p | 177 |
| 24/10/2014 | 149.50p | 149.50p | 140.00p | 149.50p | 354 |
| 23/10/2014 | 149.50p | 149.50p | 140.00p | 149.50p | 378 |
| 22/10/2014 | 152.00p | 152.00p | 149.50p | 149.50p | 0 |
| 21/10/2014 | 157.50p | 157.50p | 145.00p | 152.00p | 3480 |
| 20/10/2014 | 157.50p | 157.50p | 150.00p | 157.50p | 673 |
| 17/10/2014 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 16/10/2014 | 165.00p | 165.00p | 156.27p | 157.50p | 1000 |
| 15/10/2014 | 172.50p | 172.50p | 165.00p | 165.00p | 3000 |
| 14/10/2014 | 172.50p | 172.50p | 165.00p | 172.50p | 641 |
| 13/10/2014 | 172.50p | 174.00p | 172.50p | 172.50p | 2866 |
| 10/10/2014 | 172.50p | 175.00p | 170.00p | 170.00p | 0 |
| 09/10/2014 | 175.00p | 175.00p | 165.00p | 175.00p | 395 |
| 08/10/2014 | 175.00p | 175.00p | 165.00p | 175.00p | 177 |
| 07/10/2014 | 175.00p | 175.00p | 167.20p | 175.00p | 531 |
| 06/10/2014 | 175.00p | 175.00p | 165.00p | 175.00p | 2432 |
| 03/10/2014 | 180.00p | 180.00p | 165.00p | 175.00p | 10354 |
| 02/10/2014 | 180.00p | 180.00p | 170.00p | 177.50p | 531 |
| 01/10/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 30/09/2014 | 180.00p | 181.50p | 180.00p | 180.00p | 14000 |
| 29/09/2014 | 180.00p | 180.00p | 172.20p | 180.00p | 177 |
| 26/09/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 25/09/2014 | 180.00p | 180.00p | 170.00p | 180.00p | 1956 |
| 24/09/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 23/09/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 22/09/2014 | 180.00p | 180.00p | 170.00p | 180.00p | 531 |
| 19/09/2014 | 180.00p | 180.00p | 170.00p | 180.00p | 442 |
| 18/09/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 17/09/2014 | 180.00p | 180.00p | 172.00p | 180.00p | 177 |
*Close Price adjusted for both dividends and splits