Biome Technologies (BIOM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
18/07/2011 539.32p 539.32p 505.31p 522.32p 436
15/07/2011 507.74p 530.33p 487.82p 510.17p 941
14/07/2011 510.17p 538.11p 505.31p 534.46p 2687
13/07/2011 510.17p 534.46p 510.17p 522.32p 622
12/07/2011 485.88p 534.46p 461.58p 522.32p 2810
11/07/2011 522.32p 550.98p 512.60p 522.32p 580
08/07/2011 534.46p 552.68p 517.94p 534.46p 1722
07/07/2011 549.04p 558.27p 498.02p 546.61p 723
06/07/2011 534.46p 546.61p 502.88p 546.61p 2092
05/07/2011 502.88p 522.32p 502.88p 522.32p 39
04/07/2011 583.05p 583.05p 492.19p 534.46p 3941
01/07/2011 558.76p 578.19p 476.40p 534.46p 1235
30/06/2011 544.18p 544.18p 476.16p 510.17p 185
29/06/2011 544.18p 544.18p 510.17p 510.17p 21
28/06/2011 510.17p 556.33p 510.17p 510.17p 210
27/06/2011 485.88p 529.12p 476.16p 522.32p 5051
24/06/2011 485.88p 529.60p 485.88p 522.32p 2013
23/06/2011 510.17p 534.46p 471.30p 485.88p 4350
22/06/2011 558.76p 558.76p 534.46p 534.46p 716
21/06/2011 534.46p 539.32p 501.67p 534.46p 1489
20/06/2011 540.54p 540.54p 486.60p 522.32p 480
17/06/2011 485.88p 546.61p 485.88p 534.46p 2431
16/06/2011 510.17p 526.45p 485.88p 498.02p 628
15/06/2011 485.88p 547.34p 482.23p 510.17p 4731
14/06/2011 467.17p 485.88p 467.17p 485.88p 481
13/06/2011 485.88p 524.75p 471.30p 498.02p 247
10/06/2011 485.88p 493.16p 461.58p 473.73p 3215
09/06/2011 485.88p 509.68p 471.30p 485.88p 4387
08/06/2011 485.88p 510.17p 467.66p 485.88p 1076
07/06/2011 510.17p 510.17p 461.58p 498.02p 27
06/06/2011 485.88p 529.60p 485.88p 498.02p 632
03/06/2011 534.46p 534.46p 490.73p 498.02p 535
02/06/2011 510.17p 553.41p 510.17p 522.32p 605
01/06/2011 534.46p 534.46p 510.17p 534.46p 4032
31/05/2011 510.17p 534.46p 466.44p 510.17p 3464
27/05/2011 524.75p 541.75p 524.75p 534.46p 350
26/05/2011 541.75p 541.75p 524.75p 534.46p 346
25/05/2011 541.75p 541.75p 524.75p 534.46p 722
24/05/2011 534.46p 553.90p 510.17p 534.46p 1738
23/05/2011 510.17p 564.83p 510.17p 522.32p 6069
20/05/2011 541.75p 566.05p 539.32p 558.76p 2326
19/05/2011 534.46p 558.76p 493.16p 534.46p 15313
18/05/2011 570.90p 572.85p 539.32p 546.61p 1742
17/05/2011 558.76p 595.20p 546.61p 546.61p 9591
16/05/2011 583.05p 619.98p 563.62p 595.20p 1974
13/05/2011 558.76p 616.33p 534.46p 595.20p 8048
12/05/2011 568.47p 606.13p 566.05p 595.20p 406
11/05/2011 583.05p 631.64p 563.62p 583.05p 2730
10/05/2011 607.34p 655.93p 570.90p 570.90p 10291
09/05/2011 583.05p 631.15p 558.76p 607.34p 13864
06/05/2011 583.05p 595.20p 534.46p 558.76p 17745
05/05/2011 680.23p 728.81p 571.63p 595.20p 29198
04/05/2011 607.34p 725.17p 596.17p 668.08p 14553
03/05/2011 655.93p 655.93p 607.34p 619.49p 3438
28/04/2011 583.05p 655.93p 558.76p 655.93p 7255
27/04/2011 580.62p 580.62p 558.76p 558.76p 27
26/04/2011 572.85p 572.85p 541.75p 546.61p 690
21/04/2011 583.05p 583.05p 558.76p 558.76p 1847
20/04/2011 583.05p 602.24p 583.05p 583.05p 1734
19/04/2011 583.05p 583.05p 559.97p 570.90p 3502
18/04/2011 583.05p 604.92p 540.54p 558.76p 2272
15/04/2011 558.76p 573.33p 534.46p 558.76p 7746
14/04/2011 510.17p 558.76p 510.17p 534.46p 3323
13/04/2011 510.17p 541.75p 493.16p 534.46p 2305
12/04/2011 534.46p 536.89p 510.17p 534.46p 4650
11/04/2011 561.19p 561.19p 536.89p 558.76p 241
08/04/2011 583.05p 583.05p 525.96p 534.46p 14338
07/04/2011 583.05p 634.07p 522.32p 558.76p 30999
06/04/2011 534.46p 561.19p 496.08p 534.46p 4665
05/04/2011 583.05p 617.06p 485.88p 522.32p 10077
04/04/2011 534.46p 631.64p 486.36p 595.20p 33772
01/04/2011 510.17p 541.75p 485.88p 522.32p 7967
31/03/2011 521.10p 538.11p 486.60p 522.32p 4343
30/03/2011 472.27p 529.60p 466.44p 510.17p 149
29/03/2011 510.17p 536.89p 465.23p 498.02p 2972
28/03/2011 485.88p 533.25p 447.01p 498.02p 7940
25/03/2011 485.88p 522.32p 437.29p 473.73p 5059
24/03/2011 583.05p 655.93p 468.87p 510.17p 26276
23/03/2011 485.88p 547.10p 473.73p 473.73p 9545
22/03/2011 558.76p 558.76p 522.32p 522.32p 3325
21/03/2011 534.46p 631.64p 490.73p 534.46p 42542
18/03/2011 534.46p 553.90p 490.73p 498.02p 5429
17/03/2011 485.88p 529.60p 472.03p 522.32p 1818
16/03/2011 541.75p 541.75p 515.03p 522.32p 328
15/03/2011 534.46p 534.46p 471.30p 534.46p 2955
14/03/2011 558.76p 585.48p 534.46p 546.61p 5170
11/03/2011 564.10p 583.05p 561.19p 570.90p 1099
10/03/2011 558.76p 602.49p 536.89p 570.90p 17905
09/03/2011 559.97p 607.34p 559.97p 607.34p 235
08/03/2011 631.64p 631.64p 561.19p 583.05p 3417
07/03/2011 655.93p 655.93p 558.76p 607.34p 1022
04/03/2011 583.05p 607.34p 583.05p 607.34p 1627
03/03/2011 583.05p 595.20p 558.76p 583.05p 1411
02/03/2011 583.05p 585.48p 558.76p 570.90p 3060
01/03/2011 583.05p 595.20p 558.76p 595.20p 1061
28/02/2011 619.49p 619.49p 558.76p 607.34p 1252
25/02/2011 558.76p 607.34p 558.76p 595.20p 1568
24/02/2011 631.64p 635.28p 583.05p 583.05p 8732
23/02/2011 680.23p 704.52p 631.64p 631.64p 4535
22/02/2011 655.93p 686.30p 607.34p 631.64p 3270
21/02/2011 704.52p 704.52p 656.42p 680.23p 2236
18/02/2011 583.05p 699.66p 583.05p 680.23p 6053
17/02/2011 655.93p 680.23p 539.32p 631.64p 33622
16/02/2011 719.10p 728.81p 631.88p 680.23p 7310
15/02/2011 680.23p 801.69p 660.79p 728.81p 11732
14/02/2011 796.84p 813.84p 704.52p 728.81p 4168
11/02/2011 825.99p 847.85p 784.69p 801.69p 3619
10/02/2011 825.99p 886.72p 777.89p 825.99p 16837
09/02/2011 704.52p 897.90p 655.93p 777.40p 42003
08/02/2011 655.93p 679.98p 634.31p 655.93p 3138
07/02/2011 631.64p 696.50p 614.63p 655.93p 7799
04/02/2011 607.34p 614.63p 566.53p 607.34p 3129
03/02/2011 607.34p 631.64p 558.76p 583.05p 7590
02/02/2011 583.05p 611.47p 583.05p 583.05p 4369
01/02/2011 558.76p 592.77p 558.76p 583.05p 1047
31/01/2011 583.05p 609.77p 553.90p 583.05p 1770
28/01/2011 583.05p 617.06p 549.28p 607.34p 2828
27/01/2011 558.76p 604.92p 540.54p 583.05p 759
26/01/2011 583.05p 583.05p 536.89p 558.76p 1170
25/01/2011 534.46p 583.05p 517.70p 583.05p 5073
24/01/2011 558.76p 608.56p 534.46p 583.05p 2866
21/01/2011 607.34p 640.38p 563.62p 607.34p 3246
20/01/2011 607.34p 651.07p 567.26p 607.34p 268
19/01/2011 631.64p 634.07p 607.34p 607.34p 766
18/01/2011 680.23p 697.23p 588.15p 631.64p 5201
17/01/2011 583.05p 699.66p 566.05p 680.23p 22636
14/01/2011 534.46p 573.33p 515.03p 558.76p 3239
13/01/2011 568.47p 575.76p 539.32p 558.76p 1714
12/01/2011 539.32p 575.76p 539.32p 558.76p 3211
11/01/2011 534.95p 578.19p 534.95p 558.76p 657
10/01/2011 558.76p 558.76p 536.89p 558.76p 2897
07/01/2011 558.76p 599.33p 539.32p 558.76p 2440
06/01/2011 583.05p 607.34p 544.18p 558.76p 19070
05/01/2011 510.17p 607.34p 476.89p 558.76p 12210
04/01/2011 461.58p 510.17p 460.37p 510.17p 4215
31/12/2010 461.58p 461.58p 426.36p 461.58p 387
30/12/2010 437.29p 473.73p 388.70p 461.58p 1378
29/12/2010 437.29p 468.87p 388.70p 437.29p 1994
24/12/2010 437.29p 471.30p 437.29p 437.29p 267
23/12/2010 437.29p 472.51p 412.99p 437.29p 1033
22/12/2010 437.29p 468.87p 409.11p 437.29p 1787
21/12/2010 437.29p 471.30p 409.11p 437.29p 396
20/12/2010 461.58p 476.16p 421.50p 437.29p 931
17/12/2010 437.29p 439.96p 437.29p 437.29p 42
16/12/2010 461.58p 485.88p 425.38p 437.29p 1889
15/12/2010 461.58p 485.88p 461.58p 461.58p 71
14/12/2010 461.58p 467.17p 420.28p 461.58p 9017
13/12/2010 485.88p 485.88p 433.64p 461.58p 203
10/12/2010 485.88p 504.10p 412.99p 485.88p 3823
09/12/2010 437.29p 508.95p 436.07p 461.58p 10842
08/12/2010 510.17p 533.25p 450.65p 485.88p 4434
07/12/2010 485.88p 508.95p 449.68p 485.88p 3523
06/12/2010 485.88p 485.88p 425.38p 461.58p 4170
03/12/2010 485.88p 485.88p 447.25p 485.88p 412
02/12/2010 485.88p 507.50p 452.11p 485.88p 637
01/12/2010 461.58p 485.88p 430.00p 485.88p 1193
30/11/2010 437.29p 481.02p 417.85p 461.58p 4362
29/11/2010 437.29p 461.58p 437.29p 461.58p 7111
26/11/2010 485.88p 485.88p 471.30p 485.88p 323
25/11/2010 485.88p 505.07p 485.88p 485.88p 39
24/11/2010 485.88p 527.18p 485.88p 485.88p 1330
23/11/2010 461.58p 527.18p 461.58p 485.88p 3879
22/11/2010 510.17p 534.46p 473.73p 510.17p 2293
19/11/2010 510.17p 532.03p 473.73p 510.17p 1556
18/11/2010 534.46p 534.46p 485.88p 510.17p 3295
17/11/2010 461.58p 534.46p 439.72p 510.17p 8116
16/11/2010 485.88p 524.75p 461.58p 485.88p 14817
15/11/2010 485.88p 529.60p 483.45p 510.17p 6893
12/11/2010 461.58p 485.88p 418.34p 485.88p 1024
11/11/2010 461.58p 495.59p 434.86p 437.29p 1039
10/11/2010 437.29p 489.52p 417.85p 437.29p 5207
09/11/2010 461.58p 507.74p 442.15p 485.88p 9203
08/11/2010 461.58p 510.17p 422.71p 461.58p 43798
05/11/2010 631.64p 728.81p 461.58p 510.17p 61182
04/11/2010 534.46p 617.06p 534.46p 583.05p 14844
03/11/2010 510.17p 556.33p 485.88p 534.46p 4756
02/11/2010 607.34p 607.34p 493.16p 534.46p 4112
01/11/2010 485.88p 631.64p 473.73p 607.34p 28435
29/10/2010 485.88p 507.13p 437.29p 461.58p 6167
28/10/2010 461.58p 558.76p 437.29p 510.17p 39223
27/10/2010 607.34p 704.52p 490.73p 534.46p 87422
26/10/2010 412.99p 643.79p 411.78p 631.64p 114068
25/10/2010 340.11p 412.99p 330.40p 412.99p 30318
22/10/2010 315.82p 315.82p 315.82p 315.82p 0
21/10/2010 315.82p 328.45p 269.66p 315.82p 85
20/10/2010 340.11p 340.11p 299.54p 315.82p 997
19/10/2010 340.11p 361.98p 318.49p 340.11p 1466
18/10/2010 315.82p 388.70p 315.82p 340.11p 934
15/10/2010 340.11p 369.75p 330.88p 340.11p 6435
14/10/2010 412.99p 412.99p 316.31p 340.11p 12199
13/10/2010 291.53p 388.70p 288.85p 388.70p 45780
12/10/2010 291.53p 291.53p 250.23p 267.23p 574
11/10/2010 291.53p 291.53p 250.23p 291.53p 228
08/10/2010 267.23p 291.53p 250.23p 291.53p 1569
07/10/2010 291.53p 291.53p 249.01p 291.53p 2420
06/10/2010 267.23p 291.53p 249.01p 291.53p 247
05/10/2010 242.94p 286.18p 242.94p 267.23p 659
04/10/2010 291.53p 291.53p 245.37p 291.53p 113
01/10/2010 291.53p 291.53p 229.58p 291.53p 4210
30/09/2010 291.53p 291.53p 267.72p 291.53p 185

*Close Price adjusted for both dividends and splits