Biome Technologies (BIOM) Share Price

Chemicals Sector


Date Open High Low Close* Volume
11/12/2009 851.29p 896.10p 851.29p 873.70p 922
10/12/2009 896.10p 896.10p 855.77p 896.10p 2782
09/12/2009 896.10p 940.90p 855.77p 896.10p 2270
08/12/2009 896.10p 925.22p 873.70p 896.10p 2287
07/12/2009 1,052.92p 1,052.92p 896.10p 918.50p 2475
04/12/2009 985.71p 1,052.92p 873.70p 985.71p 11567
03/12/2009 851.29p 985.71p 746.00p 918.50p 18013
02/12/2009 672.07p 761.68p 651.91p 716.88p 12190
01/12/2009 694.48p 739.28p 582.46p 627.27p 12048
30/11/2009 784.09p 784.09p 609.35p 672.07p 14862
27/11/2009 761.68p 806.49p 672.07p 761.68p 8513
26/11/2009 806.49p 851.29p 766.16p 851.29p 1020
25/11/2009 851.29p 963.31p 828.89p 851.29p 611
24/11/2009 873.70p 963.31p 851.29p 918.50p 744
23/11/2009 851.29p 963.31p 828.89p 918.50p 3004
20/11/2009 896.10p 940.90p 828.89p 940.90p 1249
19/11/2009 896.10p 940.90p 833.37p 873.70p 3789
18/11/2009 896.10p 940.90p 875.94p 940.90p 537
17/11/2009 1,008.11p 1,008.11p 896.10p 963.31p 784
16/11/2009 918.50p 940.90p 916.26p 940.90p 1198
13/11/2009 918.50p 963.31p 873.70p 963.31p 9380
12/11/2009 940.90p 985.71p 918.50p 985.71p 1056
11/11/2009 963.31p 1,008.11p 940.90p 1,008.11p 364
10/11/2009 940.90p 963.31p 896.10p 963.31p 1416
09/11/2009 1,030.51p 1,030.51p 1,008.11p 1,008.11p 2376
06/11/2009 1,052.92p 1,120.12p 1,008.11p 1,008.11p 10996
05/11/2009 963.31p 1,008.11p 940.90p 1,008.11p 1057
04/11/2009 963.31p 1,030.51p 940.90p 1,030.51p 1266
03/11/2009 1,030.51p 1,030.51p 1,030.51p 1,030.51p 4756
02/11/2009 1,008.11p 1,075.32p 940.90p 1,030.51p 10330
30/10/2009 1,075.32p 1,075.32p 896.10p 1,030.51p 3740
29/10/2009 963.31p 1,075.32p 963.31p 1,008.11p 873
28/10/2009 985.71p 1,075.32p 940.90p 1,030.51p 886
27/10/2009 985.71p 1,075.32p 985.71p 1,030.51p 949
26/10/2009 1,008.11p 1,030.51p 963.31p 985.71p 1571
23/10/2009 1,008.11p 1,075.32p 940.90p 1,030.51p 5268
22/10/2009 1,008.11p 1,097.72p 1,008.11p 1,030.51p 1038
21/10/2009 1,075.32p 1,075.32p 1,008.11p 1,030.51p 1859
20/10/2009 1,075.32p 1,075.32p 1,030.51p 1,075.32p 1292
19/10/2009 1,075.32p 1,075.32p 940.90p 1,075.32p 16498
16/10/2009 1,209.73p 1,209.73p 1,187.33p 1,187.33p 915
15/10/2009 1,120.12p 1,164.93p 1,120.12p 1,164.93p 1764
14/10/2009 1,120.12p 1,142.53p 1,120.12p 1,142.53p 980
13/10/2009 1,120.12p 1,164.93p 1,052.92p 1,120.12p 3846
12/10/2009 1,164.93p 1,164.93p 1,142.53p 1,164.93p 704
09/10/2009 1,187.33p 1,187.33p 1,187.33p 1,187.33p 1108
08/10/2009 1,164.93p 1,187.33p 1,164.93p 1,187.33p 1672
07/10/2009 1,232.13p 1,232.13p 1,232.13p 1,232.13p 215
06/10/2009 1,142.53p 1,276.94p 1,142.53p 1,232.13p 7191
05/10/2009 1,142.53p 1,209.73p 1,142.53p 1,209.73p 393
02/10/2009 1,164.93p 1,209.73p 1,164.93p 1,209.73p 136
01/10/2009 1,276.94p 1,276.94p 1,209.73p 1,209.73p 615
30/09/2009 1,187.33p 1,209.73p 1,142.53p 1,209.73p 768
29/09/2009 1,232.13p 1,232.13p 1,120.12p 1,209.73p 2283
28/09/2009 1,366.55p 1,366.55p 1,120.12p 1,187.33p 2535
25/09/2009 1,232.13p 1,254.54p 1,232.13p 1,254.54p 306
24/09/2009 1,299.34p 1,299.34p 1,254.54p 1,276.94p 2049
23/09/2009 1,344.15p 1,344.15p 1,299.34p 1,299.34p 573
22/09/2009 1,299.34p 1,344.15p 1,254.54p 1,344.15p 816
21/09/2009 1,344.15p 1,344.15p 1,276.94p 1,321.74p 2219

*Close Price adjusted for both dividends and splits