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 |
|---|---|---|---|---|---|
| 19/01/2021 | 220.00p | 235.00p | 215.25p | 220.00p | 8482 |
| 18/01/2021 | 220.00p | 237.00p | 220.00p | 220.00p | 225 |
| 15/01/2021 | 220.00p | 233.00p | 220.00p | 220.00p | 1060 |
| 14/01/2021 | 220.00p | 238.00p | 210.00p | 220.00p | 4214 |
| 13/01/2021 | 220.00p | 240.00p | 202.00p | 220.00p | 8102 |
| 12/01/2021 | 220.00p | 235.00p | 220.00p | 220.00p | 852 |
| 11/01/2021 | 220.00p | 238.60p | 202.00p | 220.00p | 4795 |
| 08/01/2021 | 220.00p | 239.00p | 200.00p | 220.00p | 3697 |
| 07/01/2021 | 220.00p | 220.00p | 220.00p | 220.00p | 4177 |
| 06/01/2021 | 215.00p | 239.00p | 215.00p | 220.00p | 1232 |
| 05/01/2021 | 240.00p | 249.00p | 215.00p | 215.00p | 1849 |
| 04/01/2021 | 250.00p | 265.00p | 221.89p | 240.00p | 15495 |
| 01/01/2021 | 235.00p | 270.00p | 220.00p | 250.00p | 7830 |
| 31/12/2020 | 235.00p | 270.00p | 220.00p | 250.00p | 7830 |
| 30/12/2020 | 190.00p | 247.00p | 170.00p | 235.00p | 16232 |
| 29/12/2020 | 185.00p | 208.00p | 180.00p | 190.00p | 13778 |
| 28/12/2020 | 185.00p | 186.50p | 170.00p | 185.00p | 5669 |
| 25/12/2020 | 185.00p | 186.50p | 170.00p | 185.00p | 5669 |
| 24/12/2020 | 185.00p | 186.50p | 170.00p | 185.00p | 5669 |
| 23/12/2020 | 185.00p | 185.00p | 183.00p | 185.00p | 158 |
| 22/12/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 5462 |
| 21/12/2020 | 185.00p | 186.50p | 170.21p | 185.00p | 1834 |
| 18/12/2020 | 185.00p | 188.00p | 170.21p | 185.00p | 3842 |
| 17/12/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 16/12/2020 | 185.00p | 189.20p | 170.20p | 185.00p | 3081 |
| 15/12/2020 | 185.00p | 185.00p | 170.00p | 185.00p | 1500 |
| 14/12/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 1074 |
| 11/12/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 10/12/2020 | 185.00p | 200.00p | 170.20p | 185.00p | 1466 |
| 09/12/2020 | 185.00p | 195.00p | 185.00p | 195.00p | 2000 |
| 08/12/2020 | 185.00p | 185.00p | 170.00p | 185.00p | 675 |
| 07/12/2020 | 185.00p | 185.00p | 170.00p | 185.00p | 2300 |
| 04/12/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 1991 |
| 03/12/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 02/12/2020 | 185.00p | 200.00p | 170.00p | 185.00p | 666 |
| 01/12/2020 | 185.00p | 185.00p | 170.00p | 185.00p | 2223 |
| 30/11/2020 | 185.00p | 185.00p | 170.00p | 185.00p | 1337 |
| 27/11/2020 | 185.00p | 185.00p | 180.00p | 185.00p | 1105 |
| 26/11/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 25/11/2020 | 185.00p | 185.00p | 170.30p | 185.00p | 225 |
| 24/11/2020 | 185.00p | 185.00p | 170.30p | 185.00p | 1996 |
| 23/11/2020 | 185.00p | 185.00p | 170.30p | 185.00p | 1357 |
| 20/11/2020 | 190.00p | 190.00p | 170.00p | 185.00p | 3453 |
| 19/11/2020 | 190.00p | 190.00p | 185.00p | 190.00p | 2750 |
| 18/11/2020 | 190.00p | 190.00p | 171.50p | 190.00p | 1622 |
| 17/11/2020 | 190.00p | 190.00p | 188.00p | 190.00p | 550 |
| 16/11/2020 | 190.00p | 190.00p | 171.50p | 190.00p | 804 |
| 13/11/2020 | 190.00p | 190.00p | 171.50p | 173.00p | 3004 |
| 12/11/2020 | 190.00p | 194.00p | 170.00p | 180.00p | 25005 |
| 10/11/2020 | 190.00p | 207.00p | 170.40p | 190.00p | 12703 |
| 09/11/2020 | 185.00p | 193.00p | 175.00p | 190.00p | 4269 |
| 06/11/2020 | 175.00p | 193.00p | 175.00p | 185.00p | 646 |
| 05/11/2020 | 170.00p | 183.00p | 165.00p | 175.00p | 10687 |
| 04/11/2020 | 155.00p | 175.00p | 152.00p | 170.00p | 7855 |
| 03/11/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 02/11/2020 | 155.00p | 155.00p | 146.00p | 155.00p | 420 |
| 30/10/2020 | 155.00p | 170.00p | 146.00p | 155.00p | 3071 |
| 29/10/2020 | 155.00p | 160.00p | 155.00p | 155.00p | 6998 |
| 28/10/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 27/10/2020 | 155.00p | 155.00p | 141.00p | 155.00p | 5000 |
| 26/10/2020 | 155.00p | 156.50p | 155.00p | 155.00p | 313 |
| 23/10/2020 | 158.00p | 158.00p | 155.00p | 158.00p | 0 |
| 22/10/2020 | 158.00p | 158.00p | 158.00p | 158.00p | 0 |
| 21/10/2020 | 158.00p | 158.00p | 120.00p | 158.00p | 12500 |
| 20/10/2020 | 158.00p | 158.00p | 146.40p | 158.00p | 2807 |
| 19/10/2020 | 158.00p | 158.00p | 155.12p | 158.00p | 585 |
| 16/10/2020 | 160.00p | 160.00p | 145.00p | 158.00p | 3135 |
| 15/10/2020 | 175.00p | 185.00p | 150.00p | 160.00p | 57226 |
| 14/10/2020 | 185.00p | 185.00p | 160.00p | 175.00p | 55838 |
| 13/10/2020 | 185.00p | 185.00p | 170.40p | 185.00p | 1177 |
| 12/10/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 1080 |
| 09/10/2020 | 185.00p | 186.00p | 170.30p | 185.00p | 2300 |
| 08/10/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 2151 |
| 07/10/2020 | 185.00p | 185.00p | 170.00p | 185.00p | 2000 |
| 06/10/2020 | 185.00p | 186.00p | 185.00p | 185.00p | 547 |
| 05/10/2020 | 190.00p | 190.00p | 170.00p | 185.00p | 5166 |
| 02/10/2020 | 190.00p | 190.00p | 170.00p | 180.00p | 6000 |
| 01/10/2020 | 190.00p | 199.00p | 184.00p | 190.00p | 6599 |
| 30/09/2020 | 190.00p | 190.00p | 170.00p | 190.00p | 783 |
| 29/09/2020 | 190.00p | 190.00p | 170.00p | 190.00p | 4918 |
| 28/09/2020 | 190.00p | 192.00p | 171.00p | 190.00p | 2369 |
| 25/09/2020 | 200.00p | 202.00p | 170.00p | 190.00p | 9704 |
| 24/09/2020 | 160.00p | 207.20p | 140.00p | 200.00p | 45271 |
| 23/09/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 22/09/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 21/09/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 18/09/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 650 |
| 17/09/2020 | 240.00p | 250.00p | 240.00p | 240.00p | 1250 |
| 16/09/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 15/09/2020 | 240.00p | 240.00p | 220.00p | 240.00p | 1000 |
| 14/09/2020 | 240.00p | 240.00p | 220.10p | 240.00p | 370 |
| 11/09/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 17 |
| 10/09/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 09/09/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 08/09/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 2000 |
| 07/09/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 04/09/2020 | 240.00p | 240.00p | 220.00p | 240.00p | 1112 |
| 03/09/2020 | 240.00p | 242.00p | 240.00p | 240.00p | 2230 |
| 02/09/2020 | 234.00p | 243.20p | 220.10p | 240.00p | 1732 |
| 01/09/2020 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 31/08/2020 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 28/08/2020 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 27/08/2020 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 26/08/2020 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 25/08/2020 | 234.00p | 235.00p | 234.00p | 234.00p | 135 |
| 24/08/2020 | 234.00p | 234.00p | 214.10p | 234.00p | 2039 |
| 21/08/2020 | 230.00p | 234.80p | 214.44p | 234.00p | 3000 |
| 20/08/2020 | 210.00p | 233.00p | 207.00p | 230.00p | 12972 |
| 19/08/2020 | 200.00p | 217.00p | 190.01p | 210.00p | 8549 |
| 18/08/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 17/08/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 14/08/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 13/08/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 2040 |
| 12/08/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 11/08/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 10/08/2020 | 190.00p | 190.00p | 170.01p | 190.00p | 641 |
| 07/08/2020 | 190.00p | 190.00p | 170.00p | 190.00p | 155 |
| 06/08/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 268 |
| 05/08/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 660 |
| 04/08/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 03/08/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 31/07/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 30/07/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 29/07/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 28/07/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 27/07/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 24/07/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 23/07/2020 | 190.00p | 190.00p | 170.00p | 190.00p | 1875 |
| 22/07/2020 | 200.00p | 200.00p | 175.00p | 190.00p | 2000 |
| 21/07/2020 | 200.00p | 200.00p | 180.00p | 200.00p | 1600 |
| 20/07/2020 | 200.00p | 200.00p | 180.00p | 200.00p | 1062 |
| 17/07/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 16/07/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 15/07/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 14/07/2020 | 200.00p | 200.00p | 180.00p | 200.00p | 1925 |
| 13/07/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 10/07/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 09/07/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 08/07/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 07/07/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 06/07/2020 | 200.00p | 200.00p | 180.00p | 200.00p | 375 |
| 03/07/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 02/07/2020 | 200.00p | 200.00p | 180.00p | 200.00p | 664 |
| 01/07/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 30/06/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 25/06/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 24/06/2020 | 200.00p | 200.00p | 180.00p | 200.00p | 2300 |
| 23/06/2020 | 200.00p | 200.00p | 180.01p | 200.00p | 49 |
| 22/06/2020 | 200.00p | 202.00p | 180.01p | 200.00p | 3964 |
| 19/06/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 18/06/2020 | 195.00p | 212.00p | 182.00p | 200.00p | 3697 |
| 17/06/2020 | 195.00p | 195.00p | 180.40p | 195.00p | 4000 |
| 16/06/2020 | 195.00p | 195.00p | 180.00p | 195.00p | 531 |
| 15/06/2020 | 195.00p | 195.00p | 180.40p | 195.00p | 177 |
| 12/06/2020 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 11/06/2020 | 195.00p | 195.00p | 180.40p | 195.00p | 1819 |
| 10/06/2020 | 195.00p | 195.00p | 180.00p | 195.00p | 1092 |
| 09/06/2020 | 195.00p | 204.00p | 195.00p | 195.00p | 487 |
| 08/06/2020 | 195.00p | 205.00p | 180.00p | 195.00p | 5375 |
| 05/06/2020 | 194.00p | 203.00p | 180.00p | 195.00p | 2752 |
| 04/06/2020 | 194.00p | 194.00p | 180.00p | 194.00p | 1000 |
| 03/06/2020 | 194.00p | 194.00p | 178.00p | 194.00p | 2160 |
| 02/06/2020 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 29/05/2020 | 190.00p | 190.00p | 170.20p | 190.00p | 352 |
| 28/05/2020 | 184.00p | 190.00p | 178.20p | 190.00p | 5867 |
| 27/05/2020 | 184.00p | 184.00p | 178.00p | 184.00p | 4300 |
| 26/05/2020 | 184.00p | 184.00p | 178.00p | 184.00p | 1555 |
| 22/05/2020 | 184.00p | 184.00p | 178.00p | 184.00p | 2300 |
| 21/05/2020 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 20/05/2020 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 19/05/2020 | 184.00p | 187.00p | 184.00p | 184.00p | 49 |
| 18/05/2020 | 184.00p | 187.00p | 178.00p | 184.00p | 2860 |
| 15/05/2020 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 14/05/2020 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 12/05/2020 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 11/05/2020 | 184.00p | 190.00p | 184.00p | 184.00p | 236 |
| 07/05/2020 | 184.00p | 187.00p | 184.00p | 184.00p | 160 |
| 06/05/2020 | 184.00p | 188.00p | 178.00p | 184.00p | 23203 |
| 01/05/2020 | 180.00p | 187.00p | 180.00p | 180.00p | 369 |
| 30/04/2020 | 180.00p | 188.00p | 180.00p | 180.00p | 1057 |
| 29/04/2020 | 178.00p | 184.00p | 178.00p | 180.00p | 131 |
| 28/04/2020 | 178.00p | 184.00p | 166.00p | 178.00p | 27266 |
| 27/04/2020 | 178.00p | 178.00p | 166.00p | 178.00p | 681 |
| 24/04/2020 | 175.00p | 180.40p | 166.00p | 178.00p | 26206 |
| 23/04/2020 | 163.00p | 175.00p | 163.00p | 175.00p | 1950 |
| 22/04/2020 | 163.00p | 165.00p | 156.00p | 163.00p | 27247 |
| 21/04/2020 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 20/04/2020 | 163.00p | 164.82p | 163.00p | 163.00p | 144 |
| 17/04/2020 | 163.00p | 170.00p | 163.00p | 163.00p | 600 |
| 16/04/2020 | 163.00p | 165.00p | 163.00p | 163.00p | 1813 |
| 15/04/2020 | 163.00p | 163.00p | 156.11p | 163.00p | 3000 |
| 09/04/2020 | 160.00p | 160.00p | 150.11p | 160.00p | 3000 |
| 08/04/2020 | 158.00p | 160.00p | 150.11p | 160.00p | 963 |
| 07/04/2020 | 150.50p | 160.00p | 150.50p | 158.00p | 5000 |
| 06/04/2020 | 147.50p | 150.50p | 136.00p | 150.50p | 42589 |
| 03/04/2020 | 140.00p | 165.00p | 131.00p | 147.50p | 3827 |
| 02/04/2020 | 140.00p | 140.00p | 130.11p | 140.00p | 57 |
| 01/04/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 31/03/2020 | 140.00p | 144.00p | 136.00p | 140.00p | 1623 |
| 30/03/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
*Close Price adjusted for both dividends and splits