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 |
|---|---|---|---|---|---|
| 16/09/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 15/09/2014 | 180.00p | 185.00p | 169.04p | 180.00p | 4688 |
| 12/09/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 11/09/2014 | 180.00p | 180.00p | 173.00p | 180.00p | 1062 |
| 10/09/2014 | 180.00p | 185.00p | 180.00p | 180.00p | 10000 |
| 09/09/2014 | 180.00p | 180.00p | 172.00p | 180.00p | 604 |
| 08/09/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 05/09/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 04/09/2014 | 180.00p | 180.00p | 170.10p | 180.00p | 3680 |
| 03/09/2014 | 180.00p | 180.00p | 170.00p | 170.00p | 5235 |
| 02/09/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 1215 |
| 01/09/2014 | 180.00p | 180.00p | 170.00p | 180.00p | 2804 |
| 29/08/2014 | 180.00p | 180.00p | 170.10p | 180.00p | 1239 |
| 28/08/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 1785 |
| 27/08/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 26/08/2014 | 180.00p | 180.00p | 170.10p | 180.00p | 797 |
| 22/08/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 21/08/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 20/08/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 19/08/2014 | 180.00p | 180.00p | 170.10p | 180.00p | 127 |
| 18/08/2014 | 180.00p | 180.00p | 170.10p | 180.00p | 577 |
| 15/08/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 14/08/2014 | 180.00p | 180.00p | 170.00p | 180.00p | 1179 |
| 13/08/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 885 |
| 12/08/2014 | 182.50p | 182.50p | 170.00p | 180.00p | 54 |
| 11/08/2014 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 08/08/2014 | 182.50p | 182.50p | 170.00p | 182.50p | 5100 |
| 07/08/2014 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 06/08/2014 | 182.50p | 182.50p | 170.30p | 182.50p | 531 |
| 05/08/2014 | 182.50p | 182.50p | 170.30p | 182.50p | 0 |
| 04/08/2014 | 182.50p | 182.50p | 170.30p | 182.50p | 575 |
| 01/08/2014 | 180.00p | 189.00p | 170.00p | 182.50p | 0 |
| 31/07/2014 | 182.50p | 189.00p | 170.00p | 180.00p | 7802 |
| 30/07/2014 | 182.50p | 190.00p | 175.00p | 182.50p | 5263 |
| 29/07/2014 | 182.50p | 182.50p | 173.00p | 182.50p | 2250 |
| 28/07/2014 | 182.50p | 182.50p | 175.00p | 182.50p | 885 |
| 25/07/2014 | 182.50p | 195.00p | 177.79p | 182.50p | 17296 |
| 24/07/2014 | 172.50p | 185.00p | 172.50p | 182.50p | 1163 |
| 23/07/2014 | 172.50p | 185.00p | 172.50p | 172.50p | 0 |
| 22/07/2014 | 172.50p | 185.00p | 172.50p | 172.50p | 850 |
| 21/07/2014 | 172.50p | 187.00p | 160.00p | 172.50p | 19800 |
| 18/07/2014 | 172.50p | 175.00p | 172.50p | 172.50p | 0 |
| 17/07/2014 | 172.50p | 175.00p | 172.50p | 172.50p | 1500 |
| 16/07/2014 | 172.50p | 185.00p | 172.50p | 172.50p | 250 |
| 15/07/2014 | 172.50p | 185.00p | 172.50p | 172.50p | 0 |
| 14/07/2014 | 172.50p | 185.00p | 172.50p | 172.50p | 7000 |
| 11/07/2014 | 172.50p | 185.00p | 172.00p | 172.50p | 0 |
| 10/07/2014 | 172.50p | 185.00p | 172.00p | 172.50p | 0 |
| 09/07/2014 | 172.50p | 185.00p | 172.00p | 172.50p | 0 |
| 08/07/2014 | 172.50p | 185.00p | 172.00p | 172.50p | 0 |
| 07/07/2014 | 172.50p | 185.00p | 172.00p | 172.50p | 187 |
| 04/07/2014 | 172.50p | 172.50p | 172.00p | 172.50p | 0 |
| 03/07/2014 | 172.50p | 172.50p | 172.00p | 172.50p | 0 |
| 02/07/2014 | 172.50p | 172.50p | 172.00p | 172.50p | 0 |
| 01/07/2014 | 172.50p | 172.50p | 172.00p | 172.50p | 0 |
| 30/06/2014 | 172.50p | 172.50p | 172.00p | 172.50p | 354 |
| 27/06/2014 | 172.50p | 185.00p | 172.00p | 172.50p | 0 |
| 26/06/2014 | 172.50p | 185.00p | 172.00p | 172.50p | 5254 |
| 25/06/2014 | 172.50p | 172.50p | 170.00p | 172.50p | 796 |
| 24/06/2014 | 172.50p | 185.00p | 170.00p | 172.50p | 0 |
| 23/06/2014 | 172.50p | 185.00p | 170.00p | 172.50p | 0 |
| 20/06/2014 | 172.50p | 185.00p | 170.00p | 172.50p | 2234 |
| 19/06/2014 | 172.50p | 182.00p | 172.50p | 172.50p | 5000 |
| 18/06/2014 | 172.50p | 172.50p | 169.00p | 172.50p | 2056 |
| 17/06/2014 | 172.50p | 172.50p | 168.33p | 172.50p | 0 |
| 16/06/2014 | 172.50p | 172.50p | 168.33p | 172.50p | 3186 |
| 13/06/2014 | 172.50p | 172.50p | 168.33p | 172.50p | 708 |
| 12/06/2014 | 172.50p | 175.00p | 172.50p | 172.50p | 0 |
| 11/06/2014 | 172.50p | 175.00p | 172.50p | 172.50p | 0 |
| 10/06/2014 | 172.50p | 175.00p | 172.50p | 172.50p | 5000 |
| 09/06/2014 | 172.50p | 180.00p | 168.33p | 172.50p | 0 |
| 06/06/2014 | 172.50p | 180.00p | 168.33p | 172.50p | 0 |
| 05/06/2014 | 172.50p | 175.00p | 168.33p | 172.50p | 8008 |
| 04/06/2014 | 172.50p | 183.05p | 172.50p | 172.50p | 3100 |
| 03/06/2014 | 175.00p | 182.25p | 172.50p | 172.50p | 99 |
| 02/06/2014 | 170.00p | 179.00p | 170.00p | 175.00p | 7633 |
| 30/05/2014 | 167.50p | 175.00p | 167.50p | 170.00p | 2000 |
| 29/05/2014 | 167.50p | 174.00p | 162.00p | 167.50p | 5164 |
| 28/05/2014 | 167.50p | 167.50p | 164.00p | 167.50p | 3000 |
| 27/05/2014 | 167.50p | 173.05p | 167.50p | 167.50p | 0 |
| 23/05/2014 | 167.50p | 173.05p | 167.50p | 167.50p | 3652 |
| 22/05/2014 | 167.50p | 172.98p | 167.50p | 167.50p | 340 |
| 21/05/2014 | 165.00p | 171.70p | 165.00p | 167.50p | 6600 |
| 20/05/2014 | 165.00p | 174.00p | 156.05p | 165.00p | 9354 |
| 19/05/2014 | 165.00p | 165.00p | 156.05p | 165.00p | 0 |
| 16/05/2014 | 165.00p | 165.00p | 156.05p | 165.00p | 708 |
| 15/05/2014 | 165.00p | 165.75p | 161.05p | 165.00p | 18000 |
| 14/05/2014 | 165.00p | 172.39p | 155.00p | 165.00p | 14083 |
| 13/05/2014 | 165.00p | 174.00p | 160.00p | 165.00p | 2177 |
| 12/05/2014 | 165.00p | 172.40p | 162.00p | 165.00p | 0 |
| 09/05/2014 | 165.00p | 172.40p | 162.00p | 165.00p | 514 |
| 08/05/2014 | 165.00p | 172.40p | 162.00p | 165.00p | 1188 |
| 07/05/2014 | 165.00p | 172.30p | 161.00p | 165.00p | 2515 |
| 06/05/2014 | 165.00p | 175.00p | 160.86p | 165.00p | 16020 |
| 02/05/2014 | 165.00p | 172.00p | 165.00p | 165.00p | 500 |
| 01/05/2014 | 165.00p | 167.50p | 158.20p | 165.00p | 1677 |
| 30/04/2014 | 167.50p | 167.50p | 164.00p | 167.50p | 4124 |
| 29/04/2014 | 167.50p | 174.00p | 164.00p | 167.50p | 3220 |
| 28/04/2014 | 167.50p | 170.00p | 167.00p | 167.50p | 6079 |
| 25/04/2014 | 167.50p | 175.00p | 167.50p | 167.50p | 575 |
| 24/04/2014 | 162.50p | 175.00p | 162.50p | 167.50p | 5000 |
| 23/04/2014 | 151.50p | 170.00p | 150.00p | 170.00p | 47365 |
| 22/04/2014 | 142.50p | 150.00p | 142.00p | 142.50p | 18377 |
| 17/04/2014 | 142.50p | 142.50p | 137.00p | 142.50p | 200 |
| 16/04/2014 | 142.50p | 142.50p | 137.00p | 142.50p | 531 |
| 15/04/2014 | 142.50p | 146.55p | 137.00p | 142.50p | 277 |
| 14/04/2014 | 142.50p | 142.50p | 138.00p | 142.50p | 0 |
| 11/04/2014 | 142.50p | 142.50p | 138.00p | 142.50p | 3000 |
| 10/04/2014 | 142.50p | 150.00p | 142.50p | 142.50p | 1321 |
| 09/04/2014 | 137.50p | 148.57p | 137.50p | 142.50p | 11500 |
| 08/04/2014 | 137.50p | 140.00p | 126.00p | 137.50p | 0 |
| 07/04/2014 | 135.00p | 140.00p | 126.00p | 137.50p | 9675 |
| 04/04/2014 | 145.00p | 145.00p | 125.00p | 135.00p | 34297 |
| 03/04/2014 | 145.00p | 145.00p | 135.06p | 145.00p | 177 |
| 02/04/2014 | 147.50p | 147.50p | 135.00p | 145.00p | 7853 |
| 01/04/2014 | 147.50p | 147.50p | 140.00p | 147.50p | 2800 |
| 31/03/2014 | 150.00p | 150.00p | 140.00p | 145.00p | 13767 |
| 28/03/2014 | 160.00p | 160.00p | 145.00p | 150.00p | 4000 |
| 27/03/2014 | 161.50p | 161.50p | 150.00p | 160.00p | 2000 |
| 26/03/2014 | 161.50p | 163.00p | 150.00p | 161.50p | 7553 |
| 25/03/2014 | 161.50p | 164.72p | 150.00p | 161.50p | 10115 |
| 24/03/2014 | 157.50p | 170.00p | 150.46p | 161.50p | 7274 |
| 21/03/2014 | 157.50p | 157.50p | 145.25p | 157.50p | 214 |
| 20/03/2014 | 157.50p | 157.50p | 145.00p | 157.50p | 2415 |
| 19/03/2014 | 160.00p | 160.00p | 150.00p | 157.50p | 2848 |
| 18/03/2014 | 160.00p | 162.00p | 151.00p | 160.00p | 2499 |
| 17/03/2014 | 160.00p | 160.00p | 153.00p | 160.00p | 1062 |
| 14/03/2014 | 160.00p | 160.00p | 153.00p | 160.00p | 191 |
| 13/03/2014 | 160.00p | 162.50p | 153.00p | 160.00p | 0 |
| 12/03/2014 | 162.50p | 162.50p | 153.00p | 155.00p | 1467 |
| 11/03/2014 | 162.50p | 162.50p | 153.00p | 162.50p | 0 |
| 10/03/2014 | 162.50p | 162.50p | 153.00p | 162.50p | 0 |
| 07/03/2014 | 162.50p | 162.50p | 153.00p | 162.50p | 0 |
| 06/03/2014 | 162.50p | 162.50p | 153.00p | 162.50p | 177 |
| 05/03/2014 | 162.50p | 162.50p | 152.00p | 162.50p | 2493 |
| 04/03/2014 | 162.50p | 162.50p | 153.00p | 162.50p | 778 |
| 03/03/2014 | 162.50p | 162.50p | 156.25p | 162.50p | 2124 |
| 28/02/2014 | 162.50p | 170.00p | 157.00p | 162.50p | 177 |
| 27/02/2014 | 162.50p | 170.00p | 150.00p | 170.00p | 4501 |
| 26/02/2014 | 162.50p | 172.25p | 162.50p | 162.50p | 5266 |
| 25/02/2014 | 162.50p | 170.00p | 155.00p | 162.50p | 6900 |
| 24/02/2014 | 162.50p | 162.50p | 152.00p | 162.50p | 0 |
| 21/02/2014 | 162.50p | 162.50p | 152.00p | 162.50p | 0 |
| 20/02/2014 | 162.50p | 162.50p | 152.00p | 162.50p | 0 |
| 19/02/2014 | 162.50p | 162.50p | 152.00p | 162.50p | 1000 |
| 18/02/2014 | 162.50p | 162.50p | 152.00p | 162.50p | 0 |
| 17/02/2014 | 162.50p | 162.50p | 152.00p | 162.50p | 0 |
| 14/02/2014 | 162.50p | 162.50p | 152.00p | 162.50p | 703 |
| 13/02/2014 | 162.50p | 170.00p | 152.00p | 162.50p | 0 |
| 12/02/2014 | 162.50p | 170.00p | 152.00p | 162.50p | 4805 |
| 11/02/2014 | 162.50p | 162.50p | 152.00p | 162.50p | 0 |
| 10/02/2014 | 162.50p | 162.50p | 152.00p | 162.50p | 4000 |
| 07/02/2014 | 162.50p | 162.50p | 154.00p | 162.50p | 3000 |
| 06/02/2014 | 162.50p | 170.00p | 152.00p | 162.50p | 5377 |
| 05/02/2014 | 162.50p | 170.00p | 154.00p | 162.50p | 0 |
| 04/02/2014 | 160.00p | 170.00p | 154.00p | 162.50p | 9726 |
| 03/02/2014 | 160.00p | 160.00p | 156.00p | 160.00p | 1381 |
| 31/01/2014 | 160.00p | 167.72p | 160.00p | 160.00p | 11000 |
| 30/01/2014 | 160.00p | 167.00p | 160.00p | 160.00p | 89 |
| 29/01/2014 | 160.00p | 166.50p | 151.00p | 160.00p | 0 |
| 28/01/2014 | 160.00p | 166.50p | 151.00p | 160.00p | 6001 |
| 27/01/2014 | 160.00p | 170.00p | 151.16p | 160.00p | 0 |
| 24/01/2014 | 170.00p | 170.00p | 151.16p | 160.00p | 4330 |
| 23/01/2014 | 170.00p | 175.06p | 168.00p | 170.00p | 4577 |
| 22/01/2014 | 170.00p | 174.80p | 166.30p | 170.00p | 2703 |
| 21/01/2014 | 170.00p | 172.90p | 165.10p | 170.00p | 6504 |
| 20/01/2014 | 170.00p | 175.00p | 165.00p | 170.00p | 0 |
| 17/01/2014 | 170.00p | 175.00p | 165.00p | 170.00p | 708 |
| 16/01/2014 | 170.00p | 174.90p | 166.50p | 170.00p | 6203 |
| 15/01/2014 | 170.00p | 175.00p | 170.00p | 170.00p | 2700 |
| 14/01/2014 | 170.00p | 175.00p | 170.00p | 170.00p | 600 |
| 13/01/2014 | 172.50p | 177.00p | 167.50p | 170.00p | 15250 |
| 10/01/2014 | 182.50p | 185.00p | 166.00p | 175.00p | 8868 |
| 09/01/2014 | 182.50p | 182.50p | 172.25p | 182.50p | 4270 |
| 08/01/2014 | 177.50p | 182.50p | 175.00p | 182.50p | 2751 |
| 07/01/2014 | 177.50p | 177.50p | 177.50p | 177.50p | 3214 |
| 06/01/2014 | 177.50p | 184.00p | 175.00p | 177.50p | 6662 |
| 03/01/2014 | 177.50p | 177.50p | 173.00p | 177.50p | 1062 |
| 02/01/2014 | 172.50p | 180.00p | 172.50p | 177.50p | 3000 |
| 31/12/2013 | 172.50p | 180.00p | 170.00p | 172.50p | 677 |
| 30/12/2013 | 172.50p | 180.00p | 168.15p | 172.50p | 7205 |
| 27/12/2013 | 170.00p | 179.00p | 168.15p | 172.50p | 6250 |
| 24/12/2013 | 170.00p | 170.00p | 163.00p | 170.00p | 0 |
| 23/12/2013 | 170.00p | 170.00p | 163.00p | 170.00p | 231 |
| 20/12/2013 | 170.00p | 179.00p | 163.00p | 170.00p | 3446 |
| 19/12/2013 | 168.50p | 177.31p | 168.50p | 170.00p | 3000 |
| 18/12/2013 | 168.50p | 173.00p | 163.00p | 168.50p | 15354 |
| 17/12/2013 | 168.50p | 168.50p | 160.85p | 168.50p | 208 |
| 16/12/2013 | 168.50p | 168.50p | 160.50p | 168.50p | 177 |
| 13/12/2013 | 168.50p | 173.00p | 168.50p | 168.50p | 272 |
| 12/12/2013 | 171.00p | 171.00p | 162.00p | 168.50p | 3095 |
| 11/12/2013 | 171.00p | 171.00p | 165.00p | 171.00p | 354 |
| 10/12/2013 | 171.00p | 178.33p | 165.00p | 171.00p | 0 |
| 09/12/2013 | 171.00p | 178.33p | 165.00p | 171.00p | 6500 |
| 06/12/2013 | 171.00p | 171.00p | 165.00p | 171.00p | 2282 |
| 05/12/2013 | 171.00p | 171.00p | 167.00p | 171.00p | 0 |
| 04/12/2013 | 171.00p | 171.00p | 167.00p | 171.00p | 0 |
| 03/12/2013 | 171.00p | 171.00p | 167.00p | 171.00p | 177 |
| 02/12/2013 | 171.00p | 171.00p | 167.00p | 171.00p | 1531 |
| 29/11/2013 | 170.00p | 179.00p | 166.60p | 171.00p | 6687 |
*Close Price adjusted for both dividends and splits