Biome Technologies (BIOM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
01/05/2012 403.28p 403.28p 376.55p 388.70p 8660
30/04/2012 388.70p 437.29p 374.12p 388.70p 7857
27/04/2012 388.70p 410.56p 376.55p 376.55p 11887
26/04/2012 412.99p 428.79p 400.85p 400.85p 6040
25/04/2012 437.29p 437.29p 352.26p 412.99p 40263
24/04/2012 468.87p 485.88p 452.35p 461.58p 3337
23/04/2012 485.88p 485.88p 437.53p 461.58p 4493
20/04/2012 461.58p 505.31p 444.58p 461.58p 8103
19/04/2012 485.88p 493.16p 476.16p 485.88p 5155
18/04/2012 485.88p 510.17p 461.58p 498.02p 9424
17/04/2012 510.17p 522.32p 461.58p 498.02p 18182
16/04/2012 485.88p 515.03p 461.58p 485.88p 18397
13/04/2012 485.88p 502.88p 454.29p 461.58p 5085
12/04/2012 495.59p 502.40p 477.62p 485.88p 5997
11/04/2012 510.17p 530.82p 464.50p 485.88p 10826
10/04/2012 510.17p 534.46p 437.29p 510.17p 43049
05/04/2012 412.99p 437.05p 388.70p 412.99p 6772
04/04/2012 412.99p 438.50p 400.85p 400.85p 5791
03/04/2012 461.58p 461.58p 415.42p 437.29p 2455
02/04/2012 412.99p 459.15p 408.14p 437.29p 13647
30/03/2012 437.29p 457.94p 425.14p 437.29p 10724
29/03/2012 510.17p 552.68p 400.85p 437.29p 59611
28/03/2012 534.46p 558.76p 461.58p 534.46p 28846
27/03/2012 485.88p 534.46p 470.08p 510.17p 8214
26/03/2012 534.46p 578.19p 468.87p 485.88p 19290
23/03/2012 485.88p 600.06p 483.45p 510.17p 63757
22/03/2012 388.70p 485.88p 353.47p 473.73p 51621
21/03/2012 353.47p 381.41p 353.47p 364.41p 774
20/03/2012 388.70p 388.70p 352.26p 364.41p 1480
19/03/2012 383.36p 386.27p 358.33p 364.41p 7438
16/03/2012 383.36p 383.84p 357.12p 364.41p 3519
15/03/2012 388.70p 388.70p 353.47p 364.41p 3447
14/03/2012 364.41p 381.41p 360.03p 364.41p 3930
13/03/2012 364.41p 383.84p 352.26p 352.26p 2621
12/03/2012 364.41p 386.27p 357.60p 364.41p 6522
09/03/2012 364.41p 383.84p 343.76p 352.26p 11610
08/03/2012 363.44p 363.44p 343.76p 352.26p 1167
07/03/2012 361.73p 363.92p 343.76p 352.26p 1679
06/03/2012 354.69p 383.11p 349.83p 364.41p 5628
05/03/2012 364.41p 383.36p 323.11p 364.41p 5560
02/03/2012 323.11p 366.84p 319.46p 352.26p 4653
01/03/2012 323.11p 388.70p 323.11p 352.26p 370
29/02/2012 364.41p 374.12p 323.11p 352.26p 1875
28/02/2012 348.62p 388.70p 318.25p 352.26p 7668
27/02/2012 319.46p 364.41p 319.46p 364.41p 1678
24/02/2012 340.11p 378.98p 340.11p 352.26p 7589
23/02/2012 323.59p 373.40p 323.59p 364.41p 2041
22/02/2012 364.41p 377.04p 319.46p 340.11p 5740
21/02/2012 369.27p 383.84p 331.12p 352.26p 1292
20/02/2012 327.97p 369.27p 327.97p 352.26p 2227
17/02/2012 331.61p 359.55p 320.68p 340.11p 2196
16/02/2012 360.76p 360.76p 329.18p 340.11p 1735
15/02/2012 340.11p 371.69p 340.11p 352.26p 3670
14/02/2012 364.41p 378.98p 347.40p 364.41p 3371
13/02/2012 364.41p 383.60p 347.40p 364.41p 8452
10/02/2012 367.56p 386.27p 344.97p 376.55p 5439
09/02/2012 388.70p 388.70p 364.41p 364.41p 2948
08/02/2012 364.41p 383.84p 355.42p 376.55p 3527
07/02/2012 351.77p 362.46p 329.18p 352.26p 5217
06/02/2012 340.11p 360.76p 327.97p 340.11p 3698
03/02/2012 347.16p 361.73p 326.75p 352.26p 3855
02/02/2012 340.11p 351.77p 326.02p 340.11p 2562
01/02/2012 340.11p 359.06p 315.82p 340.11p 11600
31/01/2012 340.11p 370.48p 340.11p 340.11p 4388
30/01/2012 364.41p 377.77p 347.40p 364.41p 3378
27/01/2012 364.41p 388.70p 325.05p 376.55p 12594
26/01/2012 340.11p 364.41p 328.69p 352.26p 6782
25/01/2012 340.11p 364.16p 324.08p 340.11p 7470
24/01/2012 368.78p 369.27p 315.82p 340.11p 6743
23/01/2012 388.70p 388.70p 320.68p 352.26p 9618
20/01/2012 340.11p 383.84p 318.49p 364.41p 15285
19/01/2012 364.41p 403.28p 321.16p 352.26p 16925
18/01/2012 405.87p 410.56p 381.41p 388.70p 3344
17/01/2012 383.84p 399.88p 374.12p 388.70p 5033
16/01/2012 370.48p 388.70p 370.48p 376.55p 2466
13/01/2012 388.70p 415.42p 369.75p 388.70p 7176
12/01/2012 412.99p 417.85p 394.77p 412.99p 4181
11/01/2012 425.14p 425.14p 394.53p 412.99p 5384
10/01/2012 412.99p 434.62p 395.99p 412.99p 11853
09/01/2012 388.70p 400.36p 388.70p 388.70p 3174
06/01/2012 388.70p 416.64p 372.91p 400.85p 7746
05/01/2012 412.99p 425.14p 394.53p 412.99p 8684
04/01/2012 412.99p 422.71p 388.70p 412.99p 7634
03/01/2012 437.29p 447.01p 395.99p 412.99p 20318
30/12/2011 395.99p 422.71p 391.62p 412.99p 2127
29/12/2011 412.99p 437.29p 393.56p 412.99p 13449
28/12/2011 412.99p 432.43p 388.70p 412.99p 8856
23/12/2011 388.70p 398.42p 388.70p 388.70p 2095
22/12/2011 388.70p 405.71p 366.84p 400.85p 7270
21/12/2011 359.55p 371.69p 340.11p 364.41p 644
20/12/2011 364.41p 381.41p 344.97p 352.26p 2524
19/12/2011 364.41p 395.99p 364.41p 364.41p 2172
16/12/2011 388.70p 393.56p 345.21p 388.70p 3524
15/12/2011 345.21p 369.27p 345.21p 364.41p 1826
14/12/2011 359.55p 369.27p 345.21p 364.41p 1069
13/12/2011 344.97p 352.26p 344.97p 352.26p 440
12/12/2011 343.76p 364.41p 340.11p 364.41p 491
09/12/2011 364.41p 370.48p 347.40p 364.41p 6171
08/12/2011 400.85p 400.85p 366.84p 388.70p 1243
07/12/2011 388.70p 419.07p 388.70p 388.70p 3053
06/12/2011 364.41p 434.37p 363.92p 412.99p 19962
05/12/2011 347.16p 347.16p 318.25p 340.11p 1358
02/12/2011 340.11p 364.16p 340.11p 352.26p 3632
01/12/2011 364.41p 364.41p 341.33p 364.41p 654
30/11/2011 364.41p 376.55p 321.89p 376.55p 562
29/11/2011 328.21p 368.05p 328.21p 364.41p 2560
28/11/2011 340.11p 361.98p 315.82p 340.11p 24018
25/11/2011 340.36p 364.41p 340.11p 364.41p 920
24/11/2011 340.11p 364.41p 340.11p 364.41p 2455
23/11/2011 364.41p 366.84p 340.11p 364.41p 1060
22/11/2011 364.41p 371.69p 342.54p 364.41p 1584
21/11/2011 366.84p 388.70p 365.62p 388.70p 1462
18/11/2011 388.46p 388.70p 366.84p 388.70p 618
17/11/2011 388.70p 388.70p 388.70p 388.70p 321
16/11/2011 388.70p 391.13p 376.55p 388.70p 1705
15/11/2011 395.99p 395.99p 374.12p 388.70p 1836
14/11/2011 388.70p 404.49p 364.41p 388.70p 4220
11/11/2011 388.94p 405.71p 388.94p 400.85p 3133
10/11/2011 388.70p 405.71p 364.41p 400.85p 4056
09/11/2011 412.99p 425.14p 412.99p 425.14p 2294
08/11/2011 412.99p 439.72p 388.70p 425.14p 5761
07/11/2011 461.58p 473.73p 425.14p 425.14p 4929
04/11/2011 461.58p 502.15p 437.29p 437.29p 7928
03/11/2011 413.48p 437.29p 413.48p 437.29p 19
02/11/2011 438.99p 442.15p 413.24p 425.14p 1287
01/11/2011 437.29p 443.60p 412.99p 437.29p 1400
31/10/2011 461.58p 461.58p 438.02p 449.44p 783
28/10/2011 454.29p 454.29p 447.01p 449.44p 15
27/10/2011 442.15p 449.44p 437.77p 449.44p 1420
26/10/2011 437.29p 468.87p 437.29p 449.44p 1011
25/10/2011 447.01p 466.44p 437.29p 461.58p 927
24/10/2011 476.16p 476.16p 422.71p 461.58p 1165
21/10/2011 437.29p 461.58p 415.67p 461.58p 6864
20/10/2011 412.99p 431.94p 386.03p 425.14p 4358
19/10/2011 437.29p 449.44p 425.14p 425.14p 2432
18/10/2011 461.58p 466.44p 437.29p 449.44p 1277
17/10/2011 449.44p 456.48p 412.99p 449.44p 8330
14/10/2011 461.58p 461.58p 438.26p 449.44p 790
13/10/2011 437.29p 449.44p 437.29p 449.44p 696
12/10/2011 447.01p 456.48p 447.01p 449.44p 536
11/10/2011 461.58p 461.58p 461.58p 461.58p 720
10/10/2011 461.58p 471.30p 449.44p 449.44p 1307
07/10/2011 485.88p 485.88p 444.58p 473.73p 4464
06/10/2011 437.29p 461.58p 420.28p 461.58p 242
05/10/2011 437.29p 456.72p 417.85p 425.14p 1133
04/10/2011 437.29p 437.29p 400.85p 437.29p 3313
03/10/2011 461.58p 485.88p 461.58p 461.58p 1454
30/09/2011 463.04p 485.88p 461.58p 485.88p 1991
29/09/2011 462.07p 493.16p 462.07p 485.88p 1265
28/09/2011 510.17p 510.17p 466.44p 485.88p 0
27/09/2011 510.17p 510.17p 466.44p 485.88p 2016
26/09/2011 485.88p 498.02p 468.87p 485.88p 1920
23/09/2011 510.17p 510.17p 461.58p 485.88p 722
22/09/2011 485.88p 485.88p 485.88p 485.88p 206
21/09/2011 491.22p 510.17p 487.09p 498.02p 1413
20/09/2011 485.88p 510.41p 466.44p 498.02p 1589
19/09/2011 510.17p 529.12p 486.36p 510.17p 4382
16/09/2011 485.88p 517.46p 478.59p 498.02p 3920
15/09/2011 510.17p 510.17p 440.93p 485.88p 4190
14/09/2011 474.94p 474.94p 439.72p 473.73p 127
13/09/2011 478.10p 478.10p 461.58p 461.58p 2716
12/09/2011 478.10p 478.10p 466.44p 473.73p 41
09/09/2011 495.11p 500.45p 461.58p 485.88p 3209
08/09/2011 498.02p 510.17p 476.16p 485.88p 1837
07/09/2011 498.02p 498.02p 485.88p 485.88p 125
06/09/2011 467.66p 504.10p 467.66p 485.88p 379
05/09/2011 485.88p 534.46p 466.93p 485.88p 3122
02/09/2011 510.17p 551.47p 488.31p 510.17p 2613
01/09/2011 583.05p 631.64p 527.18p 534.46p 15605
31/08/2011 558.76p 570.90p 510.17p 570.90p 3164
30/08/2011 534.46p 558.76p 495.35p 534.46p 4278
26/08/2011 534.46p 546.61p 534.46p 546.61p 2301
25/08/2011 532.03p 534.46p 522.32p 534.46p 2360
24/08/2011 477.13p 534.46p 477.13p 510.17p 718
23/08/2011 510.17p 558.76p 510.17p 510.17p 2486
22/08/2011 533.49p 569.45p 522.32p 546.61p 7373
19/08/2011 485.88p 569.45p 461.58p 534.46p 7443
18/08/2011 485.88p 547.82p 427.57p 461.58p 3238
17/08/2011 514.06p 563.62p 514.06p 534.46p 114
16/08/2011 534.46p 581.84p 510.17p 534.46p 0
15/08/2011 534.46p 581.84p 510.17p 546.61p 3089
12/08/2011 533.25p 533.25p 510.17p 510.17p 947
11/08/2011 464.01p 485.88p 464.01p 485.88p 823
10/08/2011 461.58p 527.18p 449.44p 485.88p 1009
09/08/2011 388.70p 461.10p 388.70p 449.44p 1244
08/08/2011 437.29p 478.59p 437.29p 437.29p 1718
05/08/2011 461.58p 468.87p 413.97p 449.44p 577
04/08/2011 461.58p 498.02p 442.15p 461.58p 1303
03/08/2011 464.98p 485.88p 464.98p 485.88p 923
02/08/2011 461.58p 510.17p 461.58p 485.88p 892
01/08/2011 516.24p 529.12p 491.95p 498.02p 3831
29/07/2011 516.24p 516.24p 481.02p 498.02p 148
28/07/2011 522.32p 522.32p 491.95p 510.17p 296
27/07/2011 510.17p 534.46p 504.82p 510.17p 1311
26/07/2011 524.99p 539.32p 512.60p 534.46p 1110
25/07/2011 505.31p 549.04p 505.31p 534.46p 998
22/07/2011 510.17p 534.46p 498.02p 522.32p 6510
21/07/2011 524.75p 524.75p 471.30p 498.02p 695
20/07/2011 510.17p 524.75p 498.02p 510.17p 939
19/07/2011 485.88p 510.17p 481.02p 510.17p 586

*Close Price adjusted for both dividends and splits