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 |
|---|---|---|---|---|---|
| 10/08/2022 | 160.00p | 165.00p | 160.00p | 165.00p | 0 |
| 09/08/2022 | 155.00p | 161.00p | 150.50p | 160.00p | 5737 |
| 08/08/2022 | 155.00p | 158.00p | 154.00p | 155.00p | 2591 |
| 05/08/2022 | 150.00p | 154.00p | 150.00p | 150.00p | 1300 |
| 04/08/2022 | 150.00p | 154.70p | 140.00p | 150.00p | 186 |
| 03/08/2022 | 150.00p | 156.00p | 141.00p | 150.00p | 747 |
| 02/08/2022 | 155.00p | 160.00p | 142.00p | 150.00p | 3225 |
| 01/08/2022 | 165.00p | 165.00p | 161.00p | 165.00p | 56 |
| 29/07/2022 | 165.00p | 165.00p | 150.00p | 165.00p | 1 |
| 28/07/2022 | 165.00p | 165.00p | 153.00p | 165.00p | 200 |
| 27/07/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 26/07/2022 | 165.00p | 165.00p | 162.00p | 165.00p | 3 |
| 25/07/2022 | 165.00p | 180.00p | 162.75p | 165.00p | 1106 |
| 22/07/2022 | 165.00p | 165.00p | 162.75p | 165.00p | 1 |
| 21/07/2022 | 165.00p | 165.00p | 164.00p | 165.00p | 14 |
| 20/07/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 19/07/2022 | 165.00p | 165.00p | 152.25p | 165.00p | 1245 |
| 18/07/2022 | 165.00p | 180.00p | 165.00p | 165.00p | 5 |
| 15/07/2022 | 165.00p | 165.00p | 164.70p | 165.00p | 800 |
| 14/07/2022 | 165.00p | 180.00p | 165.00p | 165.00p | 28 |
| 13/07/2022 | 165.00p | 165.00p | 152.10p | 165.00p | 330 |
| 12/07/2022 | 165.00p | 167.00p | 165.00p | 165.00p | 54 |
| 11/07/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 08/07/2022 | 165.00p | 180.00p | 152.10p | 165.00p | 1810 |
| 07/07/2022 | 165.00p | 165.00p | 150.00p | 165.00p | 1500 |
| 06/07/2022 | 165.00p | 165.00p | 150.00p | 165.00p | 650 |
| 05/07/2022 | 165.00p | 165.00p | 150.00p | 165.00p | 10 |
| 04/07/2022 | 165.00p | 165.00p | 152.10p | 165.00p | 1263 |
| 01/07/2022 | 165.00p | 180.00p | 165.00p | 165.00p | 430 |
| 30/06/2022 | 165.00p | 165.00p | 152.25p | 165.00p | 523 |
| 29/06/2022 | 165.00p | 172.00p | 152.00p | 165.00p | 957 |
| 28/06/2022 | 165.00p | 173.00p | 165.00p | 165.00p | 418 |
| 27/06/2022 | 180.00p | 180.00p | 160.00p | 165.00p | 4267 |
| 24/06/2022 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 23/06/2022 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 22/06/2022 | 180.00p | 180.00p | 175.00p | 180.00p | 50 |
| 21/06/2022 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 20/06/2022 | 190.00p | 190.00p | 172.00p | 180.00p | 4005 |
| 17/06/2022 | 195.00p | 195.00p | 180.00p | 190.00p | 510 |
| 16/06/2022 | 195.00p | 195.00p | 180.00p | 195.00p | 1819 |
| 15/06/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 14/06/2022 | 195.00p | 195.00p | 180.00p | 195.00p | 16 |
| 13/06/2022 | 195.00p | 195.00p | 181.50p | 195.00p | 95 |
| 10/06/2022 | 195.00p | 195.00p | 181.00p | 195.00p | 3836 |
| 09/06/2022 | 195.00p | 205.00p | 195.00p | 195.00p | 50 |
| 08/06/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 07/06/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 12 |
| 06/06/2022 | 190.00p | 195.00p | 180.00p | 195.00p | 2018 |
| 01/06/2022 | 190.00p | 194.00p | 181.00p | 190.00p | 7596 |
| 31/05/2022 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 30/05/2022 | 195.00p | 200.00p | 180.00p | 190.00p | 2436 |
| 27/05/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 26/05/2022 | 200.00p | 200.00p | 191.00p | 195.00p | 267 |
| 25/05/2022 | 205.00p | 210.00p | 187.00p | 200.00p | 2928 |
| 24/05/2022 | 205.00p | 212.00p | 191.00p | 205.00p | 1200 |
| 23/05/2022 | 205.00p | 205.00p | 191.00p | 205.00p | 215 |
| 20/05/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 19/05/2022 | 205.00p | 214.00p | 205.00p | 205.00p | 1670 |
| 18/05/2022 | 205.00p | 215.00p | 205.00p | 205.00p | 14 |
| 17/05/2022 | 205.00p | 205.00p | 190.00p | 205.00p | 500 |
| 16/05/2022 | 205.00p | 205.00p | 190.00p | 205.00p | 56 |
| 13/05/2022 | 205.00p | 205.00p | 190.00p | 205.00p | 24 |
| 12/05/2022 | 215.00p | 215.00p | 191.00p | 205.00p | 7687 |
| 11/05/2022 | 225.00p | 229.00p | 211.00p | 215.00p | 4426 |
| 10/05/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/05/2022 | 225.00p | 225.00p | 214.00p | 225.00p | 723 |
| 06/05/2022 | 225.00p | 230.00p | 214.00p | 225.00p | 7945 |
| 05/05/2022 | 225.00p | 232.00p | 214.00p | 225.00p | 1913 |
| 04/05/2022 | 220.00p | 225.00p | 217.00p | 225.00p | 2500 |
| 03/05/2022 | 210.00p | 220.00p | 209.64p | 220.00p | 2011 |
| 29/04/2022 | 210.00p | 212.00p | 202.00p | 210.00p | 640 |
| 28/04/2022 | 205.00p | 220.00p | 205.00p | 210.00p | 116 |
| 27/04/2022 | 205.00p | 211.50p | 205.00p | 205.00p | 881 |
| 26/04/2022 | 205.00p | 212.00p | 205.00p | 205.00p | 943 |
| 25/04/2022 | 205.00p | 214.00p | 190.00p | 205.00p | 21441 |
| 22/04/2022 | 220.00p | 220.00p | 195.70p | 205.00p | 7981 |
| 21/04/2022 | 220.00p | 228.02p | 213.00p | 220.00p | 3208 |
| 20/04/2022 | 220.00p | 220.00p | 210.00p | 220.00p | 19034 |
| 19/04/2022 | 225.00p | 228.00p | 212.00p | 220.00p | 4600 |
| 14/04/2022 | 225.00p | 233.00p | 225.00p | 225.00p | 368 |
| 13/04/2022 | 235.00p | 244.00p | 220.00p | 225.00p | 22542 |
| 12/04/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 11/04/2022 | 235.00p | 244.00p | 223.00p | 235.00p | 540 |
| 08/04/2022 | 235.00p | 238.00p | 220.00p | 235.00p | 18580 |
| 07/04/2022 | 235.00p | 235.00p | 220.00p | 235.00p | 20168 |
| 06/04/2022 | 230.00p | 239.80p | 230.00p | 235.00p | 413 |
| 05/04/2022 | 220.00p | 240.00p | 220.00p | 230.00p | 1316 |
| 04/04/2022 | 210.00p | 229.00p | 209.00p | 220.00p | 6609 |
| 01/04/2022 | 187.50p | 210.00p | 187.50p | 210.00p | 8056 |
| 31/03/2022 | 195.00p | 195.00p | 187.50p | 187.50p | 15 |
| 30/03/2022 | 200.00p | 200.00p | 190.00p | 195.00p | 2617 |
| 29/03/2022 | 200.00p | 200.00p | 190.00p | 200.00p | 730 |
| 28/03/2022 | 200.00p | 200.00p | 190.00p | 200.00p | 1466 |
| 25/03/2022 | 205.00p | 210.00p | 190.05p | 200.00p | 2202 |
| 24/03/2022 | 205.00p | 208.00p | 204.40p | 205.00p | 375 |
| 23/03/2022 | 215.00p | 215.00p | 191.00p | 205.00p | 7109 |
| 22/03/2022 | 215.00p | 215.00p | 214.00p | 215.00p | 9 |
| 21/03/2022 | 215.00p | 215.00p | 203.00p | 215.00p | 1163 |
| 18/03/2022 | 215.00p | 228.00p | 202.00p | 215.00p | 2961 |
| 17/03/2022 | 215.00p | 215.00p | 210.00p | 215.00p | 500 |
| 16/03/2022 | 215.00p | 217.00p | 215.00p | 215.00p | 23 |
| 15/03/2022 | 215.00p | 217.00p | 215.00p | 215.00p | 230 |
| 14/03/2022 | 210.00p | 215.00p | 200.00p | 215.00p | 1377 |
| 11/03/2022 | 210.00p | 210.00p | 207.00p | 210.00p | 92 |
| 10/03/2022 | 215.00p | 218.00p | 205.00p | 210.00p | 1785 |
| 09/03/2022 | 215.00p | 215.00p | 204.50p | 215.00p | 1233 |
| 08/03/2022 | 220.00p | 224.00p | 204.50p | 215.00p | 4580 |
| 07/03/2022 | 225.00p | 225.00p | 214.00p | 220.00p | 680 |
| 04/03/2022 | 225.00p | 240.00p | 212.00p | 225.00p | 1840 |
| 03/03/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 02/03/2022 | 240.00p | 240.00p | 231.50p | 235.00p | 950 |
| 01/03/2022 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 28/02/2022 | 225.00p | 240.00p | 220.00p | 240.00p | 215 |
| 25/02/2022 | 225.00p | 225.00p | 217.00p | 225.00p | 151 |
| 24/02/2022 | 235.00p | 240.00p | 211.50p | 225.00p | 2568 |
| 23/02/2022 | 245.00p | 251.00p | 230.00p | 240.00p | 3844 |
| 22/02/2022 | 245.00p | 260.00p | 232.00p | 245.00p | 8881 |
| 21/02/2022 | 255.00p | 258.00p | 243.34p | 255.00p | 1350 |
| 18/02/2022 | 255.00p | 259.00p | 255.00p | 255.00p | 383 |
| 17/02/2022 | 255.00p | 270.00p | 255.00p | 255.00p | 924 |
| 16/02/2022 | 255.00p | 255.00p | 240.00p | 255.00p | 550 |
| 15/02/2022 | 240.00p | 256.00p | 240.00p | 250.00p | 4250 |
| 14/02/2022 | 255.00p | 255.00p | 240.00p | 245.00p | 2214 |
| 11/02/2022 | 255.00p | 255.00p | 240.00p | 255.00p | 2200 |
| 10/02/2022 | 250.00p | 270.00p | 241.00p | 255.00p | 2009 |
| 09/02/2022 | 250.00p | 251.80p | 242.00p | 250.00p | 537 |
| 08/02/2022 | 250.00p | 250.00p | 240.00p | 250.00p | 170 |
| 07/02/2022 | 255.00p | 258.00p | 241.00p | 250.00p | 2206 |
| 04/02/2022 | 255.00p | 265.20p | 244.00p | 255.00p | 5067 |
| 03/02/2022 | 255.00p | 267.00p | 242.00p | 255.00p | 2734 |
| 02/02/2022 | 270.00p | 280.00p | 245.00p | 255.00p | 7888 |
| 01/02/2022 | 265.00p | 280.00p | 260.00p | 270.00p | 1301 |
| 31/01/2022 | 265.00p | 272.00p | 253.60p | 272.00p | 4102 |
| 28/01/2022 | 265.00p | 274.00p | 252.00p | 265.00p | 2040 |
| 27/01/2022 | 265.00p | 290.00p | 251.50p | 265.00p | 7018 |
| 26/01/2022 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 25/01/2022 | 270.00p | 289.00p | 262.00p | 275.00p | 6310 |
| 24/01/2022 | 285.00p | 294.00p | 260.00p | 270.00p | 4765 |
| 21/01/2022 | 290.00p | 290.00p | 282.00p | 285.00p | 1030 |
| 20/01/2022 | 290.00p | 300.00p | 282.00p | 295.00p | 2663 |
| 19/01/2022 | 300.00p | 300.00p | 290.00p | 290.00p | 1434 |
| 18/01/2022 | 310.00p | 310.00p | 300.00p | 300.00p | 2236 |
| 17/01/2022 | 310.00p | 314.00p | 302.00p | 310.00p | 509 |
| 14/01/2022 | 320.00p | 320.00p | 306.00p | 310.00p | 505 |
| 13/01/2022 | 300.00p | 320.00p | 300.00p | 320.00p | 3828 |
| 12/01/2022 | 300.00p | 309.00p | 294.00p | 300.00p | 3102 |
| 10/01/2022 | 305.00p | 310.00p | 300.00p | 300.00p | 7201 |
| 07/01/2022 | 305.00p | 310.00p | 303.00p | 310.00p | 1670 |
| 06/01/2022 | 315.00p | 327.00p | 303.20p | 305.00p | 2411 |
| 05/01/2022 | 335.00p | 335.00p | 315.00p | 315.00p | 10513 |
| 04/01/2022 | 310.00p | 347.00p | 310.00p | 335.00p | 5378 |
| 03/01/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 31/12/2021 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 30/12/2021 | 310.00p | 320.00p | 300.00p | 310.00p | 782 |
| 29/12/2021 | 315.00p | 315.00p | 300.80p | 310.00p | 264 |
| 28/12/2021 | 315.00p | 315.00p | 301.20p | 315.00p | 19 |
| 27/12/2021 | 315.00p | 315.00p | 301.20p | 315.00p | 19 |
| 24/12/2021 | 315.00p | 315.00p | 301.20p | 315.00p | 19 |
| 23/12/2021 | 315.00p | 325.00p | 303.55p | 315.00p | 1092 |
| 22/12/2021 | 300.00p | 328.00p | 300.00p | 315.00p | 2169 |
| 21/12/2021 | 300.00p | 304.00p | 298.00p | 300.00p | 2345 |
| 20/12/2021 | 310.00p | 310.00p | 300.00p | 300.00p | 1028 |
| 17/12/2021 | 310.00p | 320.00p | 310.00p | 310.00p | 371 |
| 16/12/2021 | 300.00p | 340.00p | 300.00p | 315.00p | 4994 |
| 15/12/2021 | 300.00p | 310.00p | 290.00p | 300.00p | 1300 |
| 14/12/2021 | 300.00p | 310.00p | 300.00p | 300.00p | 40 |
| 13/12/2021 | 300.00p | 309.70p | 294.00p | 300.00p | 69 |
| 10/12/2021 | 290.00p | 310.00p | 280.00p | 300.00p | 3185 |
| 09/12/2021 | 275.00p | 296.00p | 275.00p | 290.00p | 3982 |
| 08/12/2021 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 07/12/2021 | 270.00p | 278.80p | 260.00p | 275.00p | 387 |
| 06/12/2021 | 265.00p | 280.00p | 251.20p | 270.00p | 1642 |
| 03/12/2021 | 270.00p | 280.00p | 250.00p | 265.00p | 7844 |
| 02/12/2021 | 270.00p | 272.20p | 260.60p | 270.00p | 1951 |
| 01/12/2021 | 275.00p | 280.00p | 260.00p | 270.00p | 12884 |
| 30/11/2021 | 275.00p | 285.00p | 275.00p | 275.00p | 401 |
| 29/11/2021 | 275.00p | 285.00p | 275.00p | 275.00p | 5050 |
| 26/11/2021 | 275.00p | 290.00p | 266.00p | 275.00p | 2195 |
| 25/11/2021 | 275.00p | 275.00p | 272.75p | 275.00p | 391 |
| 24/11/2021 | 275.00p | 275.00p | 261.00p | 275.00p | 2163 |
| 23/11/2021 | 290.00p | 300.00p | 262.00p | 275.00p | 5594 |
| 22/11/2021 | 300.00p | 320.00p | 282.00p | 290.00p | 8755 |
| 19/11/2021 | 300.00p | 307.00p | 287.00p | 300.00p | 8774 |
| 18/11/2021 | 305.00p | 320.00p | 294.00p | 300.00p | 18629 |
| 17/11/2021 | 310.00p | 320.00p | 270.00p | 305.00p | 91642 |
| 16/11/2021 | 375.00p | 377.00p | 375.00p | 375.00p | 528 |
| 15/11/2021 | 365.00p | 380.00p | 362.00p | 375.00p | 3402 |
| 12/11/2021 | 360.00p | 380.00p | 350.00p | 365.00p | 4566 |
| 11/11/2021 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 10/11/2021 | 360.00p | 360.00p | 351.00p | 360.00p | 3691 |
| 09/11/2021 | 380.00p | 390.00p | 333.60p | 370.00p | 16221 |
| 08/11/2021 | 380.00p | 380.00p | 370.00p | 380.00p | 406 |
| 05/11/2021 | 380.00p | 380.00p | 370.00p | 380.00p | 1126 |
| 04/11/2021 | 385.00p | 390.00p | 371.00p | 380.00p | 3758 |
| 03/11/2021 | 395.00p | 400.00p | 382.00p | 385.00p | 2198 |
| 02/11/2021 | 395.00p | 395.00p | 394.00p | 395.00p | 688 |
| 01/11/2021 | 400.00p | 400.00p | 390.00p | 395.00p | 927 |
| 29/10/2021 | 405.00p | 405.00p | 391.00p | 400.00p | 2374 |
| 28/10/2021 | 405.00p | 420.00p | 403.96p | 405.00p | 400 |
| 27/10/2021 | 405.00p | 405.00p | 404.00p | 405.00p | 739 |
*Close Price adjusted for both dividends and splits