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 |
|---|---|---|---|---|---|
| 27/03/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 26/03/2020 | 140.00p | 140.00p | 130.00p | 140.00p | 2748 |
| 25/03/2020 | 140.00p | 142.00p | 130.00p | 140.00p | 3243 |
| 24/03/2020 | 130.00p | 138.75p | 130.00p | 135.00p | 1500 |
| 23/03/2020 | 130.00p | 130.00p | 110.11p | 130.00p | 1000 |
| 20/03/2020 | 130.00p | 137.00p | 120.11p | 135.00p | 12924 |
| 19/03/2020 | 130.00p | 132.00p | 110.00p | 130.00p | 5346 |
| 18/03/2020 | 130.00p | 134.80p | 110.00p | 130.00p | 3688 |
| 17/03/2020 | 135.00p | 135.00p | 108.00p | 130.00p | 4161 |
| 16/03/2020 | 205.00p | 205.00p | 134.06p | 135.00p | 7546 |
| 13/03/2020 | 215.00p | 215.00p | 213.00p | 215.00p | 18 |
| 12/03/2020 | 215.00p | 215.00p | 213.00p | 215.00p | 3104 |
| 11/03/2020 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 10/03/2020 | 225.00p | 237.00p | 225.00p | 230.00p | 441 |
| 09/03/2020 | 225.00p | 235.00p | 225.00p | 225.00p | 0 |
| 06/03/2020 | 235.00p | 237.00p | 235.00p | 235.00p | 0 |
| 05/03/2020 | 240.00p | 250.00p | 237.00p | 237.00p | 1000 |
| 04/03/2020 | 245.00p | 245.00p | 240.00p | 240.00p | 0 |
| 03/03/2020 | 240.00p | 245.00p | 240.00p | 245.00p | 0 |
| 02/03/2020 | 240.00p | 240.00p | 230.00p | 240.00p | 650 |
| 28/02/2020 | 255.00p | 255.00p | 230.00p | 240.00p | 6843 |
| 27/02/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 13368 |
| 26/02/2020 | 270.00p | 272.00p | 270.00p | 270.00p | 213 |
| 25/02/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 24/02/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 21/02/2020 | 270.00p | 272.00p | 270.00p | 270.00p | 25 |
| 20/02/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 19/02/2020 | 270.00p | 270.00p | 260.11p | 270.00p | 2562 |
| 18/02/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 17/02/2020 | 270.00p | 270.00p | 260.00p | 270.00p | 40 |
| 14/02/2020 | 270.00p | 270.00p | 260.11p | 270.00p | 2400 |
| 13/02/2020 | 270.00p | 270.00p | 260.11p | 270.00p | 1000 |
| 12/02/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 11/02/2020 | 270.00p | 273.00p | 260.11p | 270.00p | 2721 |
| 10/02/2020 | 270.00p | 270.00p | 260.00p | 270.00p | 354 |
| 07/02/2020 | 270.00p | 275.00p | 270.00p | 270.00p | 270 |
| 06/02/2020 | 270.00p | 270.00p | 260.00p | 270.00p | 1000 |
| 05/02/2020 | 270.00p | 270.00p | 260.00p | 270.00p | 1017 |
| 04/02/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 03/02/2020 | 270.00p | 270.00p | 261.10p | 270.00p | 177 |
| 31/01/2020 | 260.00p | 270.00p | 251.00p | 270.00p | 1083 |
| 30/01/2020 | 275.00p | 275.00p | 241.00p | 260.00p | 5882 |
| 29/01/2020 | 275.00p | 275.00p | 260.00p | 275.00p | 2721 |
| 28/01/2020 | 275.00p | 290.00p | 261.00p | 275.00p | 3117 |
| 27/01/2020 | 275.00p | 275.00p | 260.00p | 275.00p | 41 |
| 24/01/2020 | 275.00p | 275.00p | 260.00p | 275.00p | 869 |
| 23/01/2020 | 280.00p | 280.00p | 270.00p | 275.00p | 1000 |
| 22/01/2020 | 280.00p | 280.00p | 270.00p | 280.00p | 1350 |
| 21/01/2020 | 280.00p | 280.00p | 270.00p | 278.00p | 2054 |
| 20/01/2020 | 280.00p | 280.00p | 270.00p | 280.00p | 847 |
| 17/01/2020 | 280.00p | 280.00p | 278.00p | 280.00p | 250 |
| 16/01/2020 | 280.00p | 280.00p | 270.00p | 280.00p | 1515 |
| 15/01/2020 | 280.00p | 280.00p | 270.00p | 280.00p | 2667 |
| 14/01/2020 | 280.00p | 280.00p | 271.00p | 280.00p | 2000 |
| 13/01/2020 | 280.00p | 280.00p | 271.00p | 280.00p | 177 |
| 10/01/2020 | 280.00p | 283.00p | 280.00p | 280.00p | 350 |
| 09/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 08/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 07/01/2020 | 280.00p | 280.00p | 271.00p | 280.00p | 354 |
| 06/01/2020 | 280.00p | 280.00p | 271.00p | 280.00p | 343 |
| 03/01/2020 | 280.00p | 280.00p | 271.00p | 280.00p | 4356 |
| 02/01/2020 | 280.00p | 287.60p | 273.00p | 280.00p | 847 |
| 31/12/2019 | 280.00p | 285.00p | 280.00p | 280.00p | 3000 |
| 30/12/2019 | 280.00p | 280.00p | 271.22p | 280.00p | 500 |
| 27/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 24/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 23/12/2019 | 280.00p | 280.00p | 270.11p | 280.00p | 11250 |
| 20/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 19/12/2019 | 280.00p | 280.00p | 261.00p | 280.00p | 3054 |
| 18/12/2019 | 280.00p | 280.00p | 270.11p | 280.00p | 413 |
| 17/12/2019 | 280.00p | 280.00p | 276.68p | 280.00p | 2518 |
| 16/12/2019 | 280.00p | 280.00p | 270.00p | 280.00p | 500 |
| 13/12/2019 | 280.00p | 280.00p | 270.00p | 280.00p | 618 |
| 12/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 11/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 10/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 09/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 06/12/2019 | 280.00p | 282.00p | 280.00p | 280.00p | 100 |
| 05/12/2019 | 280.00p | 280.00p | 270.00p | 280.00p | 4252 |
| 04/12/2019 | 280.00p | 280.00p | 273.20p | 280.00p | 14 |
| 03/12/2019 | 280.00p | 284.98p | 274.00p | 280.00p | 4050 |
| 02/12/2019 | 280.00p | 284.98p | 273.55p | 280.00p | 3013 |
| 29/11/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 28/11/2019 | 280.00p | 284.98p | 280.00p | 280.00p | 83 |
| 27/11/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 26/11/2019 | 280.00p | 282.00p | 273.00p | 280.00p | 1239 |
| 25/11/2019 | 280.00p | 287.00p | 280.00p | 280.00p | 1250 |
| 22/11/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 21/11/2019 | 285.00p | 285.00p | 271.00p | 280.00p | 1025 |
| 20/11/2019 | 285.00p | 288.00p | 285.00p | 285.00p | 1096 |
| 19/11/2019 | 285.00p | 285.00p | 273.00p | 285.00p | 200 |
| 18/11/2019 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 15/11/2019 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 14/11/2019 | 285.00p | 290.00p | 285.00p | 285.00p | 414 |
| 13/11/2019 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 12/11/2019 | 285.00p | 285.00p | 273.00p | 285.00p | 11 |
| 11/11/2019 | 285.00p | 285.00p | 272.55p | 285.00p | 800 |
| 08/11/2019 | 285.00p | 285.00p | 277.30p | 285.00p | 298 |
| 07/11/2019 | 285.00p | 285.00p | 277.30p | 285.00p | 350 |
| 06/11/2019 | 285.00p | 294.00p | 277.30p | 285.00p | 1851 |
| 05/11/2019 | 285.00p | 285.00p | 277.55p | 285.00p | 1517 |
| 04/11/2019 | 285.00p | 294.00p | 277.30p | 285.00p | 2018 |
| 01/11/2019 | 285.00p | 285.00p | 274.00p | 285.00p | 20 |
| 31/10/2019 | 285.00p | 285.00p | 274.00p | 285.00p | 20 |
| 30/10/2019 | 285.00p | 294.00p | 285.00p | 285.00p | 1000 |
| 29/10/2019 | 295.00p | 295.00p | 281.00p | 285.00p | 1023 |
| 28/10/2019 | 295.00p | 295.00p | 285.00p | 295.00p | 885 |
| 25/10/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 24/10/2019 | 295.00p | 295.00p | 285.00p | 295.00p | 185 |
| 23/10/2019 | 295.00p | 295.00p | 285.00p | 295.00p | 1011 |
| 22/10/2019 | 285.00p | 295.00p | 280.00p | 295.00p | 4817 |
| 21/10/2019 | 285.00p | 285.00p | 280.00p | 285.00p | 36000 |
| 18/10/2019 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 17/10/2019 | 285.00p | 285.00p | 284.00p | 285.00p | 1043 |
| 16/10/2019 | 295.00p | 300.00p | 285.00p | 285.00p | 3165 |
| 15/10/2019 | 300.00p | 300.00p | 295.00p | 295.00p | 346 |
| 14/10/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 11/10/2019 | 295.00p | 300.00p | 295.00p | 300.00p | 0 |
| 10/10/2019 | 295.00p | 295.00p | 281.50p | 295.00p | 1177 |
| 09/10/2019 | 295.00p | 295.00p | 285.00p | 295.00p | 0 |
| 08/10/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 07/10/2019 | 295.00p | 295.00p | 280.00p | 295.00p | 1500 |
| 04/10/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 15000 |
| 03/10/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 02/10/2019 | 295.00p | 295.00p | 280.00p | 295.00p | 3500 |
| 01/10/2019 | 310.00p | 310.00p | 281.50p | 295.00p | 8592 |
| 30/09/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 27/09/2019 | 310.00p | 310.00p | 300.00p | 310.00p | 1155 |
| 26/09/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 25/09/2019 | 310.00p | 310.00p | 306.52p | 310.00p | 1000 |
| 24/09/2019 | 315.00p | 315.00p | 310.00p | 310.00p | 0 |
| 23/09/2019 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 20/09/2019 | 315.00p | 315.32p | 311.15p | 315.00p | 455 |
| 19/09/2019 | 313.00p | 315.32p | 311.15p | 315.00p | 2093 |
| 18/09/2019 | 310.00p | 315.32p | 301.00p | 313.00p | 78 |
| 17/09/2019 | 325.00p | 325.00p | 300.00p | 310.00p | 4565 |
| 16/09/2019 | 335.00p | 335.00p | 321.00p | 325.00p | 9 |
| 13/09/2019 | 335.00p | 336.00p | 320.36p | 335.00p | 593 |
| 12/09/2019 | 335.00p | 339.50p | 320.20p | 335.00p | 2300 |
| 11/09/2019 | 350.00p | 350.00p | 346.00p | 350.00p | 200 |
| 10/09/2019 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 09/09/2019 | 355.00p | 355.00p | 350.00p | 350.00p | 0 |
| 06/09/2019 | 350.00p | 360.00p | 350.00p | 350.00p | 10 |
| 05/09/2019 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 04/09/2019 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 03/09/2019 | 350.00p | 358.00p | 350.00p | 358.00p | 500 |
| 02/09/2019 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 30/08/2019 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 29/08/2019 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 28/08/2019 | 350.00p | 350.00p | 340.20p | 350.00p | 607 |
| 27/08/2019 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 23/08/2019 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 22/08/2019 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 21/08/2019 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 20/08/2019 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 19/08/2019 | 350.00p | 350.00p | 340.20p | 350.00p | 383 |
| 16/08/2019 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 15/08/2019 | 355.00p | 355.00p | 341.50p | 350.00p | 1077 |
| 14/08/2019 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 13/08/2019 | 365.00p | 365.00p | 332.00p | 355.00p | 1311 |
| 12/08/2019 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 09/08/2019 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 08/08/2019 | 365.00p | 365.00p | 360.00p | 365.00p | 354 |
| 07/08/2019 | 370.00p | 374.00p | 360.00p | 365.00p | 3227 |
| 06/08/2019 | 375.00p | 375.00p | 370.00p | 370.00p | 1880 |
| 05/08/2019 | 375.00p | 375.00p | 360.00p | 375.00p | 476 |
| 02/08/2019 | 365.00p | 375.00p | 361.15p | 375.00p | 1385 |
| 01/08/2019 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 31/07/2019 | 365.00p | 365.00p | 360.00p | 365.00p | 202 |
| 30/07/2019 | 365.00p | 365.00p | 360.00p | 365.00p | 408 |
| 29/07/2019 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 26/07/2019 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 25/07/2019 | 365.00p | 365.00p | 360.00p | 365.00p | 582 |
| 24/07/2019 | 365.00p | 365.00p | 360.00p | 365.00p | 596 |
| 23/07/2019 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 22/07/2019 | 430.00p | 430.00p | 372.25p | 380.00p | 3720 |
| 19/07/2019 | 430.00p | 430.00p | 420.00p | 430.00p | 246 |
| 18/07/2019 | 415.00p | 430.00p | 414.00p | 430.00p | 4392 |
| 17/07/2019 | 415.00p | 415.00p | 404.00p | 415.00p | 200 |
| 16/07/2019 | 415.00p | 425.75p | 415.00p | 415.00p | 25 |
| 15/07/2019 | 415.00p | 425.75p | 415.00p | 415.00p | 9 |
| 12/07/2019 | 410.00p | 430.00p | 410.00p | 415.00p | 1563 |
| 11/07/2019 | 410.00p | 414.00p | 410.00p | 410.00p | 742 |
| 10/07/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 09/07/2019 | 410.00p | 430.00p | 410.00p | 410.00p | 200 |
| 08/07/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 05/07/2019 | 410.00p | 414.00p | 410.00p | 410.00p | 56 |
| 04/07/2019 | 410.00p | 430.00p | 410.00p | 410.00p | 1167 |
| 03/07/2019 | 410.00p | 412.60p | 410.00p | 410.00p | 1507 |
| 02/07/2019 | 410.00p | 412.60p | 410.00p | 410.00p | 126 |
| 01/07/2019 | 410.00p | 430.00p | 410.00p | 410.00p | 407 |
| 28/06/2019 | 410.00p | 430.00p | 410.00p | 410.00p | 3244 |
| 27/06/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 26/06/2019 | 410.00p | 410.00p | 405.00p | 410.00p | 1000 |
| 25/06/2019 | 410.00p | 410.00p | 405.00p | 410.00p | 536 |
| 24/06/2019 | 425.00p | 437.00p | 400.00p | 410.00p | 2761 |
| 21/06/2019 | 425.00p | 425.00p | 422.00p | 425.00p | 1483 |
| 20/06/2019 | 420.00p | 438.00p | 420.00p | 425.00p | 1386 |
| 19/06/2019 | 420.00p | 438.00p | 420.00p | 420.00p | 370 |
| 18/06/2019 | 420.00p | 438.00p | 410.25p | 420.00p | 252 |
*Close Price adjusted for both dividends and splits