Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Biome Technologies (BIOM) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2024 | 105.00p | 114.40p | 105.00p | 105.00p | 1502 |
| 11/03/2024 | 112.50p | 112.50p | 96.50p | 105.00p | 3536 |
| 08/03/2024 | 112.50p | 120.00p | 105.00p | 112.50p | 545 |
| 07/03/2024 | 115.00p | 120.00p | 105.00p | 112.50p | 789 |
| 06/03/2024 | 115.00p | 115.00p | 110.00p | 115.00p | 1544 |
| 05/03/2024 | 115.00p | 115.00p | 110.00p | 115.00p | 460 |
| 04/03/2024 | 105.00p | 119.00p | 100.00p | 112.00p | 7248 |
| 01/03/2024 | 117.50p | 120.00p | 100.00p | 105.00p | 12881 |
| 29/02/2024 | 117.50p | 124.75p | 111.00p | 117.50p | 467 |
| 28/02/2024 | 117.50p | 125.00p | 110.15p | 125.00p | 383 |
| 27/02/2024 | 120.00p | 130.00p | 110.00p | 130.00p | 2218 |
| 26/02/2024 | 120.00p | 127.45p | 110.20p | 120.00p | 117 |
| 23/02/2024 | 120.00p | 120.00p | 116.00p | 120.00p | 1565 |
| 22/02/2024 | 120.00p | 120.00p | 115.50p | 120.00p | 702 |
| 21/02/2024 | 120.00p | 127.45p | 110.20p | 120.00p | 334 |
| 20/02/2024 | 122.50p | 130.00p | 110.00p | 120.00p | 3448 |
| 19/02/2024 | 127.50p | 128.75p | 120.15p | 122.50p | 249 |
| 16/02/2024 | 122.50p | 135.00p | 115.00p | 127.50p | 19786 |
| 15/02/2024 | 110.00p | 129.00p | 100.00p | 100.00p | 8346 |
| 14/02/2024 | 110.00p | 110.00p | 100.00p | 110.00p | 1200 |
| 13/02/2024 | 110.00p | 110.00p | 106.67p | 110.00p | 0 |
| 12/02/2024 | 112.50p | 112.50p | 100.00p | 110.00p | 900 |
| 09/02/2024 | 110.00p | 110.00p | 106.67p | 110.00p | 0 |
| 08/02/2024 | 112.50p | 125.00p | 100.20p | 110.00p | 118 |
| 07/02/2024 | 110.00p | 119.60p | 100.20p | 110.00p | 2468 |
| 06/02/2024 | 102.50p | 119.60p | 100.00p | 110.00p | 15078 |
| 05/02/2024 | 102.50p | 102.50p | 100.00p | 102.50p | 0 |
| 02/02/2024 | 102.50p | 102.50p | 100.00p | 102.50p | 0 |
| 01/02/2024 | 102.50p | 107.60p | 95.15p | 102.50p | 1285 |
| 31/01/2024 | 102.50p | 109.70p | 95.15p | 102.50p | 1221 |
| 30/01/2024 | 102.50p | 110.00p | 102.50p | 102.50p | 2 |
| 29/01/2024 | 102.50p | 107.60p | 95.75p | 102.50p | 637 |
| 26/01/2024 | 102.50p | 109.70p | 95.75p | 102.50p | 19 |
| 25/01/2024 | 102.50p | 102.50p | 100.00p | 102.50p | 0 |
| 24/01/2024 | 102.50p | 109.70p | 95.00p | 102.50p | 1847 |
| 23/01/2024 | 102.50p | 102.50p | 95.00p | 102.50p | 1 |
| 22/01/2024 | 102.50p | 102.50p | 100.00p | 102.50p | 0 |
| 19/01/2024 | 102.50p | 110.00p | 102.50p | 102.50p | 361 |
| 18/01/2024 | 102.50p | 102.50p | 96.50p | 102.50p | 25000 |
| 17/01/2024 | 102.50p | 109.50p | 102.50p | 102.50p | 25 |
| 16/01/2024 | 102.50p | 102.50p | 100.00p | 102.50p | 0 |
| 15/01/2024 | 102.50p | 109.25p | 95.90p | 102.50p | 2456 |
| 12/01/2024 | 102.50p | 102.50p | 100.00p | 102.50p | 0 |
| 11/01/2024 | 102.50p | 102.50p | 100.00p | 102.50p | 0 |
| 10/01/2024 | 102.50p | 108.50p | 100.00p | 102.50p | 1569 |
| 09/01/2024 | 102.50p | 102.50p | 95.00p | 102.50p | 12 |
| 08/01/2024 | 102.50p | 102.50p | 100.00p | 102.50p | 0 |
| 05/01/2024 | 102.50p | 102.50p | 95.90p | 102.50p | 1192 |
| 04/01/2024 | 107.50p | 108.50p | 100.00p | 102.50p | 1257 |
| 03/01/2024 | 107.50p | 107.50p | 100.15p | 107.50p | 14 |
| 02/01/2024 | 110.00p | 114.80p | 97.08p | 107.50p | 6138 |
| 29/12/2023 | 110.00p | 118.00p | 110.00p | 110.00p | 417 |
| 28/12/2023 | 110.00p | 110.00p | 108.00p | 110.00p | 0 |
| 27/12/2023 | 110.00p | 118.45p | 110.00p | 110.00p | 16 |
| 22/12/2023 | 110.00p | 110.00p | 108.00p | 110.00p | 0 |
| 21/12/2023 | 110.00p | 120.00p | 100.00p | 110.00p | 13 |
| 20/12/2023 | 110.00p | 110.00p | 108.00p | 110.00p | 0 |
| 19/12/2023 | 110.00p | 110.00p | 100.20p | 110.00p | 215 |
| 18/12/2023 | 110.00p | 118.00p | 110.00p | 110.00p | 500 |
| 15/12/2023 | 110.00p | 110.00p | 108.00p | 110.00p | 0 |
| 14/12/2023 | 110.00p | 110.00p | 108.00p | 110.00p | 0 |
| 13/12/2023 | 110.00p | 110.00p | 108.00p | 110.00p | 0 |
| 12/12/2023 | 110.00p | 118.00p | 110.00p | 110.00p | 100 |
| 11/12/2023 | 110.00p | 120.00p | 100.00p | 100.00p | 804 |
| 08/12/2023 | 110.00p | 119.00p | 110.00p | 110.00p | 100 |
| 07/12/2023 | 110.00p | 110.00p | 108.00p | 110.00p | 0 |
| 06/12/2023 | 110.00p | 110.00p | 100.20p | 110.00p | 514 |
| 05/12/2023 | 110.00p | 118.00p | 110.00p | 118.00p | 21 |
| 04/12/2023 | 110.00p | 110.00p | 108.00p | 110.00p | 0 |
| 01/12/2023 | 110.00p | 110.00p | 108.00p | 110.00p | 0 |
| 30/11/2023 | 110.00p | 110.00p | 108.00p | 110.00p | 0 |
| 29/11/2023 | 110.00p | 118.00p | 110.00p | 110.00p | 29 |
| 28/11/2023 | 110.00p | 110.00p | 108.00p | 110.00p | 0 |
| 27/11/2023 | 110.00p | 110.00p | 108.00p | 110.00p | 0 |
| 24/11/2023 | 110.00p | 110.00p | 108.00p | 110.00p | 0 |
| 23/11/2023 | 110.00p | 118.00p | 110.00p | 110.00p | 413 |
| 22/11/2023 | 110.00p | 110.00p | 108.00p | 110.00p | 0 |
| 21/11/2023 | 110.00p | 120.00p | 102.10p | 110.00p | 1110 |
| 20/11/2023 | 110.00p | 119.60p | 102.10p | 110.00p | 10204 |
| 17/11/2023 | 110.00p | 110.00p | 108.00p | 110.00p | 0 |
| 16/11/2023 | 110.00p | 110.00p | 101.00p | 110.00p | 227 |
| 15/11/2023 | 110.00p | 110.00p | 100.20p | 110.00p | 18 |
| 14/11/2023 | 117.50p | 125.00p | 110.00p | 110.00p | 736 |
| 13/11/2023 | 115.00p | 125.00p | 110.00p | 117.50p | 1295 |
| 10/11/2023 | 122.50p | 130.00p | 122.50p | 122.50p | 48 |
| 09/11/2023 | 122.50p | 122.50p | 120.00p | 122.50p | 2500 |
| 08/11/2023 | 125.00p | 125.00p | 120.00p | 122.50p | 317 |
| 07/11/2023 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 06/11/2023 | 127.50p | 129.80p | 120.00p | 125.00p | 184 |
| 03/11/2023 | 127.50p | 130.00p | 127.50p | 127.50p | 0 |
| 02/11/2023 | 127.50p | 130.00p | 127.50p | 127.50p | 0 |
| 01/11/2023 | 127.50p | 130.00p | 127.50p | 127.50p | 0 |
| 31/10/2023 | 127.50p | 133.90p | 120.00p | 127.50p | 2188 |
| 30/10/2023 | 125.00p | 133.90p | 120.00p | 127.50p | 407 |
| 27/10/2023 | 127.50p | 130.00p | 127.50p | 127.50p | 0 |
| 26/10/2023 | 127.50p | 127.50p | 120.15p | 127.50p | 50 |
| 25/10/2023 | 127.50p | 130.00p | 127.50p | 127.50p | 0 |
| 24/10/2023 | 130.50p | 130.50p | 120.00p | 127.50p | 973 |
| 23/10/2023 | 130.50p | 130.50p | 126.09p | 130.50p | 72 |
| 20/10/2023 | 130.50p | 130.50p | 126.00p | 130.50p | 20350 |
| 19/10/2023 | 130.50p | 130.50p | 126.00p | 130.50p | 304 |
| 18/10/2023 | 135.00p | 135.00p | 126.00p | 130.50p | 4568 |
| 17/10/2023 | 132.50p | 135.00p | 130.00p | 135.00p | 2606 |
| 16/10/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 13/10/2023 | 135.00p | 135.00p | 125.00p | 132.50p | 2500 |
| 12/10/2023 | 135.00p | 135.00p | 130.10p | 135.00p | 15 |
| 11/10/2023 | 137.50p | 138.00p | 130.00p | 135.00p | 1803 |
| 10/10/2023 | 137.50p | 143.00p | 137.50p | 137.50p | 519 |
| 09/10/2023 | 137.50p | 143.00p | 131.00p | 137.50p | 600 |
| 06/10/2023 | 137.50p | 143.50p | 130.00p | 137.50p | 3840 |
| 05/10/2023 | 150.00p | 150.00p | 130.00p | 137.50p | 3180 |
| 04/10/2023 | 150.00p | 151.00p | 149.00p | 150.00p | 3700 |
| 03/10/2023 | 150.00p | 150.00p | 140.20p | 150.00p | 778 |
| 02/10/2023 | 150.00p | 150.00p | 142.00p | 150.00p | 500 |
| 29/09/2023 | 155.00p | 159.00p | 150.00p | 150.00p | 2153 |
| 28/09/2023 | 160.00p | 160.00p | 151.50p | 155.00p | 1045 |
| 27/09/2023 | 160.00p | 160.25p | 159.75p | 160.00p | 20000 |
| 26/09/2023 | 160.00p | 170.00p | 150.20p | 160.00p | 71 |
| 25/09/2023 | 160.00p | 164.75p | 150.00p | 160.00p | 939 |
| 22/09/2023 | 160.00p | 170.00p | 150.00p | 160.00p | 57 |
| 21/09/2023 | 160.00p | 160.00p | 150.20p | 160.00p | 1448 |
| 20/09/2023 | 160.00p | 168.00p | 150.00p | 160.00p | 1600 |
| 19/09/2023 | 165.00p | 165.00p | 153.00p | 160.00p | 3006 |
| 18/09/2023 | 157.50p | 170.00p | 150.00p | 165.00p | 7401 |
| 15/09/2023 | 157.50p | 164.70p | 151.00p | 157.50p | 254 |
| 14/09/2023 | 157.50p | 165.00p | 150.00p | 157.50p | 134 |
| 13/09/2023 | 157.50p | 157.50p | 155.00p | 157.50p | 0 |
| 12/09/2023 | 157.50p | 165.00p | 150.00p | 157.50p | 5687 |
| 11/09/2023 | 157.50p | 164.70p | 157.50p | 157.50p | 85 |
| 08/09/2023 | 157.50p | 164.70p | 151.00p | 157.50p | 1014 |
| 07/09/2023 | 157.50p | 160.00p | 157.50p | 157.50p | 0 |
| 06/09/2023 | 155.00p | 165.00p | 150.00p | 157.50p | 682 |
| 05/09/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 04/09/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 01/09/2023 | 160.00p | 160.00p | 149.90p | 155.00p | 2195 |
| 31/08/2023 | 160.00p | 160.00p | 150.20p | 160.00p | 164 |
| 30/08/2023 | 160.00p | 169.60p | 152.00p | 160.00p | 46 |
| 29/08/2023 | 160.00p | 170.00p | 160.00p | 160.00p | 45 |
| 25/08/2023 | 170.00p | 170.00p | 150.20p | 160.00p | 5729 |
| 24/08/2023 | 175.00p | 180.00p | 161.00p | 170.00p | 6934 |
| 23/08/2023 | 160.00p | 175.00p | 158.50p | 175.00p | 5100 |
| 22/08/2023 | 160.00p | 170.00p | 150.00p | 160.00p | 90 |
| 21/08/2023 | 160.00p | 160.00p | 157.12p | 160.00p | 649 |
| 18/08/2023 | 160.00p | 160.00p | 156.15p | 160.00p | 130 |
| 17/08/2023 | 160.00p | 170.00p | 160.00p | 160.00p | 40 |
| 16/08/2023 | 147.50p | 169.60p | 140.00p | 160.00p | 3787 |
| 15/08/2023 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 14/08/2023 | 147.50p | 155.00p | 142.50p | 147.50p | 1265 |
| 11/08/2023 | 147.50p | 155.00p | 145.00p | 147.50p | 11644 |
| 10/08/2023 | 147.50p | 155.00p | 140.00p | 147.50p | 253 |
| 09/08/2023 | 147.50p | 147.50p | 145.00p | 147.50p | 133 |
| 08/08/2023 | 147.50p | 155.00p | 140.00p | 147.50p | 3416 |
| 07/08/2023 | 147.50p | 155.00p | 147.50p | 147.50p | 177 |
| 04/08/2023 | 147.50p | 147.50p | 145.00p | 147.50p | 10 |
| 03/08/2023 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 02/08/2023 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 01/08/2023 | 147.50p | 155.00p | 145.00p | 147.50p | 493 |
| 31/07/2023 | 142.50p | 155.00p | 142.50p | 147.50p | 3006 |
| 28/07/2023 | 142.50p | 142.50p | 139.00p | 142.50p | 160 |
| 27/07/2023 | 142.50p | 149.00p | 138.56p | 142.50p | 1600 |
| 26/07/2023 | 140.00p | 149.00p | 135.15p | 142.50p | 8688 |
| 25/07/2023 | 140.00p | 140.00p | 130.00p | 140.00p | 2 |
| 24/07/2023 | 135.00p | 150.00p | 130.10p | 140.00p | 2023 |
| 21/07/2023 | 139.00p | 150.00p | 130.00p | 130.00p | 1095 |
| 20/07/2023 | 139.00p | 139.00p | 130.18p | 139.00p | 3356 |
| 19/07/2023 | 140.00p | 140.00p | 130.20p | 139.00p | 1461 |
| 18/07/2023 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 17/07/2023 | 132.50p | 148.00p | 130.00p | 140.00p | 5092 |
| 14/07/2023 | 132.50p | 140.00p | 125.80p | 132.50p | 3586 |
| 13/07/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 12/07/2023 | 132.50p | 137.00p | 125.75p | 132.50p | 176 |
| 11/07/2023 | 132.50p | 140.00p | 125.00p | 132.50p | 137 |
| 10/07/2023 | 132.50p | 137.00p | 125.15p | 132.50p | 10 |
| 07/07/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 06/07/2023 | 132.50p | 137.00p | 132.50p | 132.50p | 11 |
| 05/07/2023 | 132.50p | 137.00p | 132.50p | 132.50p | 6 |
| 04/07/2023 | 132.50p | 132.50p | 125.15p | 132.50p | 4 |
| 03/07/2023 | 135.00p | 135.00p | 132.50p | 132.50p | 0 |
| 30/06/2023 | 137.50p | 140.00p | 130.10p | 135.00p | 2037 |
| 29/06/2023 | 137.50p | 145.00p | 137.50p | 137.50p | 0 |
| 28/06/2023 | 137.50p | 145.00p | 130.00p | 145.00p | 656 |
| 27/06/2023 | 137.50p | 145.00p | 137.50p | 137.50p | 28 |
| 26/06/2023 | 137.50p | 142.40p | 137.50p | 137.50p | 35 |
| 23/06/2023 | 137.50p | 142.45p | 130.00p | 137.50p | 14022 |
| 22/06/2023 | 127.50p | 150.00p | 127.50p | 137.50p | 8560 |
| 21/06/2023 | 127.50p | 127.50p | 125.00p | 127.50p | 359 |
| 20/06/2023 | 127.50p | 129.90p | 125.05p | 127.50p | 153 |
| 19/06/2023 | 127.50p | 128.33p | 127.50p | 127.50p | 0 |
| 16/06/2023 | 132.50p | 132.50p | 125.00p | 127.50p | 7010 |
| 15/06/2023 | 125.00p | 139.00p | 125.00p | 132.50p | 2442 |
| 14/06/2023 | 125.00p | 135.00p | 122.55p | 125.00p | 25 |
| 13/06/2023 | 122.50p | 135.00p | 115.00p | 125.00p | 1193 |
| 12/06/2023 | 112.50p | 139.00p | 112.50p | 122.50p | 4979 |
| 09/06/2023 | 112.50p | 119.00p | 112.50p | 112.50p | 15 |
| 08/06/2023 | 112.50p | 120.00p | 105.00p | 112.50p | 34 |
| 07/06/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 06/06/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 05/06/2023 | 112.50p | 112.50p | 111.00p | 112.50p | 154 |
| 02/06/2023 | 117.50p | 120.00p | 112.50p | 112.50p | 1400 |
| 01/06/2023 | 117.50p | 117.50p | 113.75p | 117.50p | 0 |
*Close Price adjusted for both dividends and splits