Biome Technologies (BIOM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits