Biome Technologies (BIOM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
29/09/2010 315.82p 315.82p 291.53p 291.53p 593
28/09/2010 315.82p 315.82p 269.66p 315.82p 449
27/09/2010 291.53p 315.82p 291.53p 315.82p 373
24/09/2010 291.53p 315.82p 272.09p 315.82p 1574
23/09/2010 267.23p 291.53p 243.42p 291.53p 743
22/09/2010 291.53p 298.81p 267.72p 291.53p 1320
21/09/2010 291.53p 296.38p 267.47p 291.53p 3228
20/09/2010 291.53p 291.53p 245.85p 267.23p 185
17/09/2010 291.53p 291.53p 245.85p 291.53p 204
16/09/2010 291.53p 291.53p 250.23p 291.53p 761
15/09/2010 291.53p 291.53p 267.23p 291.53p 765
14/09/2010 291.53p 291.53p 279.38p 291.53p 247
13/09/2010 291.53p 291.53p 269.90p 291.53p 414
10/09/2010 291.53p 291.53p 269.90p 291.53p 937
09/09/2010 291.53p 291.53p 269.66p 291.53p 561
08/09/2010 291.53p 291.53p 267.23p 291.53p 460
07/09/2010 291.53p 291.53p 266.75p 291.53p 1523
06/09/2010 315.82p 315.82p 267.23p 315.82p 3643
03/09/2010 291.53p 315.82p 249.01p 291.53p 2115
02/09/2010 291.53p 297.60p 291.53p 291.53p 816
01/09/2010 315.82p 321.89p 291.53p 315.82p 2807
31/08/2010 315.82p 315.82p 235.65p 315.82p 8148
27/08/2010 340.11p 351.77p 269.66p 315.82p 4673
26/08/2010 315.82p 346.19p 293.95p 315.82p 4377
25/08/2010 315.82p 321.16p 303.19p 315.82p 4345
24/08/2010 315.82p 340.11p 294.20p 340.11p 3297
23/08/2010 291.53p 315.82p 280.11p 315.82p 1505
20/08/2010 267.23p 291.53p 267.23p 291.53p 1526
19/08/2010 267.23p 267.23p 255.81p 267.23p 118
18/08/2010 267.23p 273.31p 251.44p 267.23p 1293
17/08/2010 267.23p 267.23p 226.66p 267.23p 156
16/08/2010 291.53p 291.53p 235.41p 267.23p 1086
13/08/2010 242.94p 267.23p 218.64p 267.23p 9609
12/08/2010 267.23p 275.49p 232.73p 267.23p 7525
11/08/2010 267.23p 291.53p 242.94p 291.53p 6926
10/08/2010 267.23p 281.81p 243.42p 267.23p 102
09/08/2010 267.23p 269.66p 267.23p 267.23p 2020
06/08/2010 291.53p 291.53p 272.09p 291.53p 108
05/08/2010 291.53p 291.53p 267.23p 291.53p 235
04/08/2010 291.53p 291.53p 272.09p 291.53p 453
03/08/2010 291.53p 301.24p 259.94p 291.53p 1398
02/08/2010 315.82p 315.82p 291.53p 291.53p 132
30/07/2010 291.53p 303.67p 270.39p 291.53p 1119
29/07/2010 291.53p 315.82p 270.39p 315.82p 2695
28/07/2010 291.53p 295.17p 270.39p 291.53p 283
27/07/2010 291.53p 298.81p 267.72p 291.53p 578
26/07/2010 267.23p 291.53p 267.23p 291.53p 440
23/07/2010 267.23p 291.53p 255.08p 291.53p 4460
22/07/2010 267.23p 291.53p 267.23p 291.53p 954
21/07/2010 291.53p 291.53p 267.72p 291.53p 167
20/07/2010 267.23p 291.53p 267.23p 291.53p 1179
19/07/2010 315.82p 315.82p 272.09p 291.53p 4869
16/07/2010 291.53p 304.40p 269.66p 291.53p 8073
15/07/2010 315.82p 315.82p 267.96p 291.53p 1105
14/07/2010 315.82p 315.82p 267.96p 291.53p 1643
13/07/2010 291.53p 315.82p 267.47p 315.82p 1604
12/07/2010 291.53p 296.14p 269.66p 291.53p 2903
09/07/2010 291.53p 296.38p 270.15p 291.53p 48
08/07/2010 291.53p 300.03p 291.53p 291.53p 2332
07/07/2010 291.53p 301.00p 269.66p 291.53p 1722
06/07/2010 291.53p 301.24p 272.58p 291.53p 1125
05/07/2010 291.53p 302.46p 276.95p 291.53p 1622
02/07/2010 291.53p 315.82p 276.95p 315.82p 392
01/07/2010 291.53p 303.43p 291.53p 291.53p 10
30/06/2010 267.23p 303.67p 267.23p 291.53p 1207
29/06/2010 291.53p 300.76p 279.62p 291.53p 1264
28/06/2010 291.53p 324.08p 276.95p 315.82p 1213
25/06/2010 291.53p 315.82p 291.53p 315.82p 1098
24/06/2010 315.82p 331.61p 306.59p 315.82p 1346
23/06/2010 315.82p 315.82p 303.67p 315.82p 2152
22/06/2010 315.82p 374.12p 315.58p 315.82p 61908
21/06/2010 315.82p 315.82p 304.89p 315.82p 287
18/06/2010 315.82p 315.82p 291.53p 315.82p 1440
17/06/2010 315.82p 315.82p 300.03p 315.82p 9934
16/06/2010 315.82p 315.82p 291.53p 315.82p 5872
15/06/2010 315.82p 328.45p 301.24p 315.82p 4487
14/06/2010 315.82p 340.11p 315.82p 340.11p 3474
11/06/2010 315.82p 315.82p 301.97p 315.82p 2164
10/06/2010 291.53p 315.82p 291.53p 315.82p 586
09/06/2010 315.82p 330.40p 294.20p 315.82p 17769
08/06/2010 291.53p 315.82p 291.53p 315.82p 2398
07/06/2010 315.82p 323.11p 298.81p 315.82p 6971
04/06/2010 315.82p 315.82p 297.60p 315.82p 6037
03/06/2010 315.82p 337.93p 299.06p 315.82p 2965
02/06/2010 315.82p 325.54p 301.49p 315.82p 2098
01/06/2010 340.11p 344.00p 291.53p 315.82p 8486
28/05/2010 340.11p 340.11p 320.92p 340.11p 10608
27/05/2010 388.70p 449.44p 298.08p 340.11p 51468
26/05/2010 448.05p 448.05p 374.12p 448.05p 1164
25/05/2010 380.84p 470.45p 380.84p 425.65p 721
24/05/2010 448.05p 470.45p 403.24p 448.05p 739
21/05/2010 448.05p 452.53p 399.66p 448.05p 257
20/05/2010 448.05p 448.05p 425.65p 425.65p 436
19/05/2010 448.05p 448.05p 423.63p 448.05p 585
18/05/2010 470.45p 492.85p 371.88p 448.05p 3846
17/05/2010 425.65p 448.05p 425.65p 448.05p 143
14/05/2010 403.24p 432.59p 362.92p 403.24p 5871
13/05/2010 448.05p 448.05p 403.24p 403.24p 6430
12/05/2010 492.85p 492.85p 405.71p 425.65p 3296
11/05/2010 492.85p 492.85p 421.17p 470.45p 4319
10/05/2010 515.26p 537.66p 425.65p 470.45p 8785
07/05/2010 515.26p 537.66p 515.26p 537.66p 2986
06/05/2010 582.46p 582.46p 543.26p 582.46p 673
05/05/2010 560.06p 582.46p 560.06p 582.46p 2278
04/05/2010 582.46p 604.87p 549.98p 560.06p 2916
30/04/2010 761.68p 761.68p 582.46p 582.46p 2473
29/04/2010 649.67p 716.88p 560.06p 627.27p 9975
28/04/2010 716.88p 784.09p 694.48p 716.88p 4532
27/04/2010 761.68p 784.09p 716.88p 784.09p 349
26/04/2010 761.68p 770.64p 734.80p 761.68p 2873
23/04/2010 761.68p 806.49p 761.68p 806.49p 433
22/04/2010 761.68p 851.29p 739.28p 761.68p 6822
21/04/2010 784.09p 819.93p 761.68p 806.49p 1883
20/04/2010 851.29p 851.29p 808.73p 828.89p 748
19/04/2010 896.10p 896.10p 828.89p 828.89p 3269
16/04/2010 806.49p 833.37p 761.68p 784.09p 762
15/04/2010 806.49p 862.49p 795.29p 828.89p 6445
14/04/2010 672.07p 862.49p 672.07p 851.29p 3011
13/04/2010 784.09p 761.68p 725.84p 761.68p 41
12/04/2010 784.09p 784.09p 761.68p 784.09p 153
09/04/2010 784.09p 784.09p 772.88p 784.09p 41
08/04/2010 739.28p 798.42p 741.52p 784.09p 1011
07/04/2010 739.28p 761.68p 716.88p 739.28p 503
06/04/2010 761.68p 761.68p 694.48p 739.28p 3374
01/04/2010 739.28p 761.68p 716.88p 761.68p 4263
31/03/2010 739.28p 784.09p 694.48p 784.09p 5498
30/03/2010 873.70p 873.70p 743.99p 828.89p 187
29/03/2010 806.49p 806.49p 746.00p 806.49p 62
26/03/2010 784.09p 799.77p 766.16p 806.49p 630
25/03/2010 851.29p 851.29p 787.45p 828.89p 5656
24/03/2010 828.89p 828.89p 810.97p 828.89p 449
23/03/2010 828.89p 837.18p 793.05p 828.89p 744
22/03/2010 851.29p 851.29p 793.05p 828.89p 2051
19/03/2010 784.09p 828.89p 739.28p 828.89p 3685
18/03/2010 784.09p 784.09p 739.28p 761.68p 1773
17/03/2010 761.68p 763.92p 739.73p 761.68p 699
16/03/2010 739.28p 806.49p 739.28p 806.49p 993
15/03/2010 739.28p 806.49p 739.28p 806.49p 553
12/03/2010 873.70p 873.70p 757.20p 806.49p 4714
11/03/2010 739.28p 838.52p 723.60p 806.49p 3189
10/03/2010 739.28p 793.05p 739.28p 784.09p 1747
09/03/2010 716.88p 761.68p 716.88p 761.68p 3196
08/03/2010 784.09p 784.09p 739.28p 784.09p 946
05/03/2010 761.68p 790.58p 761.68p 784.09p 1534
04/03/2010 761.68p 784.09p 765.04p 784.09p 203
03/03/2010 761.68p 851.29p 716.88p 761.68p 3523
02/03/2010 761.68p 806.49p 761.68p 806.49p 376
01/03/2010 761.68p 784.09p 757.20p 784.09p 1735
26/02/2010 739.28p 829.34p 739.28p 806.49p 3232
25/02/2010 784.09p 828.89p 740.63p 806.49p 2762
24/02/2010 873.70p 873.70p 784.09p 828.89p 383
23/02/2010 873.70p 873.70p 784.09p 828.89p 494
22/02/2010 896.10p 896.10p 806.49p 851.29p 313
19/02/2010 806.49p 873.70p 761.68p 873.70p 439
18/02/2010 851.29p 873.70p 763.48p 873.70p 92
17/02/2010 851.29p 896.10p 750.48p 873.70p 3347
16/02/2010 828.89p 837.85p 761.68p 828.89p 383
15/02/2010 739.28p 851.29p 720.46p 828.89p 759
12/02/2010 761.68p 761.68p 676.55p 739.28p 420
11/02/2010 716.88p 739.28p 672.07p 739.28p 1639
10/02/2010 784.09p 784.09p 716.88p 761.68p 1522
09/02/2010 784.09p 761.68p 739.28p 761.68p 135
08/02/2010 806.49p 840.09p 696.72p 784.09p 4569
05/02/2010 716.88p 806.49p 694.48p 806.49p 6520
04/02/2010 806.49p 810.97p 721.36p 806.49p 583
03/02/2010 784.09p 817.69p 733.01p 806.49p 390
02/02/2010 784.09p 784.09p 754.96p 784.09p 3354
01/02/2010 784.09p 828.89p 672.07p 806.49p 3644
29/01/2010 896.10p 896.10p 784.09p 828.89p 125
28/01/2010 828.89p 873.70p 828.89p 873.70p 945
27/01/2010 940.90p 940.90p 828.89p 851.29p 810
26/01/2010 896.10p 918.50p 851.29p 918.50p 1818
25/01/2010 873.70p 940.90p 836.96p 896.10p 6282
22/01/2010 716.88p 896.10p 716.88p 851.29p 2382
21/01/2010 828.89p 844.57p 761.68p 828.89p 6335
20/01/2010 784.09p 806.49p 721.13p 806.49p 1614
19/01/2010 806.49p 806.49p 786.33p 806.49p 1288
18/01/2010 806.49p 806.49p 779.61p 806.49p 1714
15/01/2010 761.68p 806.49p 672.07p 806.49p 909
14/01/2010 784.09p 815.45p 784.09p 806.49p 703
13/01/2010 784.09p 806.49p 716.88p 806.49p 3282
12/01/2010 761.68p 828.89p 674.31p 828.89p 1939
11/01/2010 784.09p 828.89p 716.88p 828.89p 4957
08/01/2010 784.09p 851.29p 743.76p 828.89p 1654
07/01/2010 828.89p 855.77p 748.24p 828.89p 1069
06/01/2010 851.29p 851.29p 766.16p 828.89p 3096
05/01/2010 806.49p 896.10p 770.64p 851.29p 928
04/01/2010 896.10p 896.10p 831.13p 851.29p 4979
31/12/2009 896.10p 896.10p 833.37p 873.70p 929
30/12/2009 851.29p 896.10p 828.89p 873.70p 1370
29/12/2009 896.10p 896.10p 842.33p 873.70p 2293
24/12/2009 828.89p 851.29p 775.12p 851.29p 971
23/12/2009 873.70p 873.70p 761.68p 806.49p 2472
22/12/2009 784.09p 835.61p 784.09p 806.49p 7975
21/12/2009 896.10p 896.10p 779.61p 828.89p 314
18/12/2009 828.89p 840.09p 786.33p 828.89p 10080
17/12/2009 828.89p 849.05p 761.68p 828.89p 2198
16/12/2009 828.89p 851.29p 806.49p 851.29p 5040
15/12/2009 851.29p 851.29p 797.53p 851.29p 1920
14/12/2009 896.10p 896.10p 806.49p 828.89p 1175

*Close Price adjusted for both dividends and splits