Biome Technologies (BIOM) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Biome Technologies

Date Open High Low Close* Volume
14/02/2013 291.53p 315.82p 267.23p 303.67p 24269
13/02/2013 242.94p 291.53p 218.64p 267.23p 19519
12/02/2013 218.64p 267.23p 203.10p 242.94p 41556
11/02/2013 212.57p 212.57p 202.85p 206.50p 1334
08/02/2013 202.97p 213.30p 202.97p 206.50p 710
07/02/2013 201.64p 215.00p 195.26p 206.50p 6202
06/02/2013 215.00p 215.00p 206.50p 206.50p 841
05/02/2013 218.64p 218.64p 201.15p 206.50p 1951
04/02/2013 218.64p 218.64p 194.35p 206.50p 2600
01/02/2013 199.69p 216.21p 199.69p 206.50p 1077
31/01/2013 199.21p 212.57p 199.21p 206.50p 647
30/01/2013 196.78p 213.79p 196.78p 206.50p 1522
29/01/2013 242.94p 242.94p 194.35p 206.50p 10013
28/01/2013 218.64p 235.65p 194.35p 230.79p 10747
25/01/2013 194.35p 213.30p 175.16p 194.35p 3566
24/01/2013 185.60p 191.92p 182.20p 182.20p 3014
23/01/2013 180.50p 185.85p 170.30p 182.20p 12519
22/01/2013 170.06p 182.20p 170.06p 182.20p 2654
21/01/2013 170.06p 182.20p 170.06p 182.20p 2117
18/01/2013 170.06p 182.20p 170.06p 182.20p 1515
17/01/2013 172.49p 182.20p 172.49p 182.20p 882
16/01/2013 174.92p 182.20p 174.92p 182.20p 39
15/01/2013 174.92p 194.35p 174.92p 194.35p 322
14/01/2013 174.92p 194.35p 170.54p 194.35p 3025
11/01/2013 170.06p 194.35p 170.06p 194.35p 4306
10/01/2013 170.06p 188.03p 170.06p 182.20p 1220
09/01/2013 180.99p 182.20p 172.49p 182.20p 667
08/01/2013 170.54p 182.20p 170.54p 182.20p 74
07/01/2013 170.54p 182.20p 170.54p 182.20p 426
04/01/2013 170.54p 182.20p 170.54p 182.20p 810
03/01/2013 172.49p 182.20p 170.54p 182.20p 715
02/01/2013 172.49p 182.20p 170.54p 182.20p 1061
31/12/2012 170.06p 182.20p 170.06p 182.20p 1377
28/12/2012 170.54p 182.20p 170.54p 182.20p 1163
27/12/2012 170.06p 182.20p 145.76p 182.20p 15249
24/12/2012 194.35p 194.35p 172.49p 182.20p 1481
21/12/2012 172.73p 182.20p 171.03p 182.20p 2212
20/12/2012 170.06p 182.20p 170.06p 182.20p 13269
19/12/2012 170.06p 194.35p 170.06p 194.35p 4436
18/12/2012 172.73p 194.35p 170.79p 194.35p 4047
17/12/2012 170.06p 182.20p 170.06p 182.20p 941
14/12/2012 170.06p 182.20p 170.06p 182.20p 1670
13/12/2012 170.06p 182.20p 170.06p 182.20p 677
12/12/2012 170.06p 182.20p 170.06p 182.20p 2174
11/12/2012 170.06p 182.20p 170.06p 182.20p 1733
10/12/2012 170.06p 194.35p 170.06p 182.20p 1637
07/12/2012 170.86p 182.20p 170.86p 182.20p 66
06/12/2012 174.92p 182.20p 170.79p 182.20p 553
05/12/2012 170.06p 182.20p 170.06p 182.20p 4607
04/12/2012 179.77p 182.20p 170.06p 182.20p 3098
03/12/2012 172.49p 182.20p 171.27p 182.20p 362
30/11/2012 170.06p 182.20p 170.06p 182.20p 4892
29/11/2012 170.06p 182.20p 170.06p 182.20p 4007
28/11/2012 174.92p 194.35p 174.92p 194.35p 133
27/11/2012 179.53p 182.20p 174.92p 182.20p 3183
26/11/2012 179.53p 182.20p 173.70p 182.20p 796
23/11/2012 179.77p 182.20p 172.49p 182.20p 3531
22/11/2012 171.27p 182.20p 171.27p 182.20p 1817
21/11/2012 194.35p 194.35p 172.49p 182.20p 1252
20/11/2012 183.42p 183.42p 171.27p 182.20p 3608
19/11/2012 194.35p 208.93p 170.06p 182.20p 5656
16/11/2012 218.64p 218.64p 178.56p 182.20p 2492
15/11/2012 185.85p 188.28p 178.32p 182.20p 1787
14/11/2012 178.07p 189.01p 178.07p 182.20p 992
13/11/2012 185.12p 189.49p 178.07p 182.20p 133
12/11/2012 194.35p 206.68p 178.07p 182.20p 9751
09/11/2012 180.58p 182.20p 180.50p 182.20p 1365
08/11/2012 180.58p 184.63p 180.50p 182.20p 655
07/11/2012 180.26p 185.12p 180.26p 182.20p 1498
06/11/2012 194.35p 194.35p 179.77p 182.20p 1904
05/11/2012 194.35p 196.78p 179.29p 182.20p 1773
02/11/2012 194.35p 194.35p 172.24p 182.20p 11099
01/11/2012 180.26p 194.35p 178.15p 194.35p 1772
31/10/2012 170.06p 183.90p 170.06p 182.20p 1784
30/10/2012 185.12p 192.65p 180.99p 182.20p 3608
29/10/2012 194.35p 194.35p 182.20p 182.20p 984
26/10/2012 194.35p 194.84p 182.20p 182.20p 3358
25/10/2012 194.35p 196.78p 182.20p 194.35p 1752
24/10/2012 194.35p 201.64p 181.72p 194.35p 4238
23/10/2012 218.64p 218.64p 182.20p 182.20p 1074
22/10/2012 194.35p 201.64p 170.06p 194.35p 3534
19/10/2012 186.09p 203.34p 186.09p 194.35p 967
18/10/2012 194.35p 206.50p 184.63p 194.35p 3960
17/10/2012 194.35p 194.35p 174.92p 182.20p 14296
16/10/2012 206.50p 206.50p 194.35p 206.50p 2174
15/10/2012 194.35p 218.64p 194.35p 206.50p 2523
12/10/2012 213.30p 218.64p 199.21p 218.64p 4922
11/10/2012 201.64p 213.79p 201.64p 206.50p 575
10/10/2012 201.64p 218.64p 201.64p 218.64p 2277
09/10/2012 204.43p 206.50p 201.64p 206.50p 1299
08/10/2012 203.10p 208.93p 203.10p 206.50p 1534
05/10/2012 218.64p 218.64p 202.12p 206.50p 1950
04/10/2012 210.87p 213.30p 201.64p 206.50p 2372
03/10/2012 194.35p 213.30p 194.35p 206.50p 1604
02/10/2012 201.64p 213.54p 201.64p 206.50p 2070
01/10/2012 218.64p 218.64p 201.15p 206.50p 4194
28/09/2012 217.43p 220.59p 200.42p 218.64p 1559
27/09/2012 209.66p 220.59p 204.07p 218.64p 3524
26/09/2012 218.64p 223.02p 194.35p 218.64p 7170
25/09/2012 218.64p 223.50p 206.50p 218.64p 1607
24/09/2012 211.84p 225.93p 206.74p 218.64p 942
21/09/2012 218.64p 242.94p 204.07p 218.64p 7178
20/09/2012 218.64p 224.72p 206.50p 206.50p 7260
19/09/2012 218.64p 223.50p 208.93p 218.64p 1899
18/09/2012 218.64p 242.94p 201.64p 218.64p 2723
17/09/2012 218.64p 223.99p 200.42p 218.64p 891
14/09/2012 201.64p 225.93p 201.64p 218.64p 3092
13/09/2012 218.64p 218.64p 206.50p 218.64p 2470
12/09/2012 216.21p 218.64p 206.50p 218.64p 1825
11/09/2012 218.64p 230.79p 211.36p 218.64p 3563
10/09/2012 207.71p 235.65p 207.71p 218.64p 5256
07/09/2012 291.53p 291.53p 201.64p 218.64p 19589
06/09/2012 208.44p 213.06p 202.85p 206.50p 882
05/09/2012 208.93p 213.30p 200.42p 206.50p 1260
04/09/2012 187.06p 206.50p 187.06p 206.50p 2996
03/09/2012 194.35p 218.64p 177.34p 206.50p 8688
31/08/2012 218.64p 227.88p 194.35p 218.64p 4952
30/08/2012 228.60p 228.60p 212.57p 218.64p 1639
29/08/2012 194.35p 234.44p 194.35p 218.64p 7445
28/08/2012 218.64p 233.22p 206.50p 218.64p 20009
24/08/2012 231.03p 242.94p 223.50p 230.79p 1527
23/08/2012 218.64p 250.23p 218.64p 230.79p 3974
22/08/2012 242.94p 257.51p 240.99p 255.08p 3725
21/08/2012 242.94p 259.94p 239.54p 255.08p 1010
20/08/2012 233.95p 252.66p 233.95p 242.94p 1657
17/08/2012 242.94p 267.23p 229.58p 255.08p 17082
16/08/2012 242.94p 255.08p 225.93p 255.08p 13451
15/08/2012 218.64p 233.22p 218.64p 230.79p 2311
14/08/2012 237.84p 237.84p 219.86p 230.79p 1991
13/08/2012 218.64p 230.79p 207.23p 230.79p 5517
10/08/2012 218.64p 240.51p 206.50p 206.50p 9026
09/08/2012 242.94p 242.94p 218.64p 218.64p 2171
08/08/2012 242.94p 242.94p 218.64p 218.64p 3162
07/08/2012 218.64p 235.89p 216.21p 218.64p 2397
06/08/2012 216.21p 238.08p 216.21p 218.64p 1964
03/08/2012 214.03p 238.08p 214.03p 218.64p 1352
02/08/2012 209.66p 235.65p 209.66p 218.64p 1003
01/08/2012 206.50p 218.64p 206.50p 218.64p 1108
31/07/2012 218.64p 218.64p 205.28p 218.64p 2291
30/07/2012 216.21p 216.21p 194.35p 194.35p 537
27/07/2012 202.85p 218.29p 197.99p 206.50p 3763
26/07/2012 208.93p 208.93p 191.92p 194.35p 838
25/07/2012 204.55p 210.14p 191.68p 194.35p 1673
24/07/2012 212.33p 212.33p 205.28p 206.50p 1138
23/07/2012 194.35p 218.64p 186.09p 206.50p 13328
20/07/2012 218.64p 218.64p 194.35p 194.35p 4305
19/07/2012 170.06p 218.64p 170.06p 206.50p 37199
18/07/2012 230.79p 255.08p 230.79p 242.94p 1524
17/07/2012 242.94p 256.30p 236.86p 242.94p 5790
16/07/2012 242.94p 258.49p 221.07p 242.94p 26682
13/07/2012 218.64p 242.94p 211.36p 242.94p 20633
12/07/2012 218.64p 242.94p 202.85p 230.79p 50733
11/07/2012 194.35p 206.50p 174.92p 182.20p 24019
10/07/2012 201.64p 229.58p 194.35p 194.35p 9113
09/07/2012 218.64p 240.51p 218.64p 218.64p 4725
06/07/2012 194.35p 230.79p 189.49p 230.79p 11709
05/07/2012 213.79p 218.64p 185.85p 206.50p 7859
04/07/2012 184.63p 197.75p 184.63p 194.35p 1858
03/07/2012 199.21p 199.21p 182.20p 194.35p 412
02/07/2012 194.35p 205.28p 194.35p 194.35p 9138
29/06/2012 194.35p 213.79p 182.20p 194.35p 6036
28/06/2012 206.50p 218.64p 200.18p 218.64p 3438
27/06/2012 218.64p 218.64p 180.02p 206.50p 2322
26/06/2012 197.27p 197.27p 179.77p 194.35p 896
25/06/2012 194.35p 202.61p 177.34p 194.35p 1990
22/06/2012 196.78p 210.63p 196.78p 206.50p 2332
21/06/2012 196.78p 208.93p 196.78p 206.50p 450
20/06/2012 215.00p 215.00p 189.49p 206.50p 4816
19/06/2012 200.91p 206.50p 197.99p 206.50p 2026
18/06/2012 218.64p 218.77p 196.78p 206.50p 9782
15/06/2012 218.64p 218.64p 189.01p 206.50p 6475
14/06/2012 202.61p 202.61p 185.85p 194.35p 3144
13/06/2012 203.58p 203.58p 188.03p 194.35p 851
12/06/2012 170.06p 204.07p 170.06p 194.35p 4596
11/06/2012 194.35p 206.50p 170.06p 194.35p 7877
08/06/2012 194.35p 199.21p 176.13p 194.35p 3106
07/06/2012 184.15p 206.50p 184.15p 206.50p 4445
06/06/2012 218.64p 218.64p 174.92p 194.35p 10929
01/06/2012 170.06p 206.50p 170.06p 206.50p 29323
31/05/2012 218.64p 235.65p 174.92p 194.35p 139436
30/05/2012 315.82p 329.18p 289.10p 315.82p 7200
29/05/2012 291.77p 320.68p 291.53p 303.67p 4053
28/05/2012 322.86p 335.25p 306.10p 327.97p 2695
25/05/2012 329.67p 329.67p 310.96p 315.82p 5299
24/05/2012 332.82p 332.82p 310.96p 315.82p 5478
23/05/2012 315.82p 336.47p 303.67p 303.67p 4315
22/05/2012 340.11p 355.90p 318.25p 340.11p 8423
21/05/2012 332.82p 340.11p 323.11p 327.97p 8104
18/05/2012 315.82p 339.87p 281.81p 327.97p 11004
17/05/2012 337.68p 338.66p 320.19p 327.97p 9303
16/05/2012 364.41p 381.41p 314.60p 327.97p 8924
15/05/2012 367.32p 387.24p 364.41p 364.41p 2568
14/05/2012 371.69p 395.99p 366.84p 388.70p 4020
11/05/2012 374.61p 395.99p 374.61p 388.70p 1635
10/05/2012 364.41p 395.99p 364.41p 388.70p 2277
09/05/2012 388.70p 408.14p 364.41p 388.70p 5756
08/05/2012 399.63p 449.44p 393.56p 425.14p 5029
04/05/2012 430.00p 436.07p 394.05p 412.99p 4243
03/05/2012 420.28p 430.00p 398.90p 412.99p 7371
02/05/2012 400.85p 427.57p 391.13p 412.99p 2905

*Close Price adjusted for both dividends and splits