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:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Avoid Getbusy (GETB) by Steve Moore in ShareProphets
- Buy Rolls-Royce Holdings (RR.) by Alan Oscroft in The Motley Fool
- Avoid Immupharma (IMM) by Steve Moore in ShareProphets
- Buy Sainsbury (J) (SBRY) by Jefferies
- Avoid SIG (SHI) by Steve Moore in ShareProphets
- Avoid Greggs (GRG) by Steve Moore in ShareProphets
- Market Perform InterContinental Hotels Group (IHG) by Bernstein
- Sell Georgina Energy (GEX) by Tom Winnifrith in ShareProphets
- Sell SIG (SHI) by Deutsche Bank
- Buy B&M European Value Retail S.A. (DI) (BME) by Deutsche Bank
- Sell Greggs (GRG) by Deutsche Bank
- Hold Liontrust Asset Management (LIO) by Deutsche Bank
- Hold IntegraFin Holding (IHP) by Deutsche Bank
- Buy Mears Group (MER) by Deutsche Bank
- Sell Quilter (QLT) by Deutsche Bank
- Hold NCC Group (NCC) by Deutsche Bank
- Hold Direct Line Insurance Group (DLG) by Deutsche Bank
- Neutral SIG (SHI) by Citi
- Buy Man Group (EMG) by Deutsche Bank
Biome Technologies (BIOM) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 17/06/2019 | 410.00p | 420.00p | 410.00p | 420.00p | 3480 |
| 14/06/2019 | 355.00p | 420.00p | 355.00p | 410.00p | 8415 |
| 13/06/2019 | 335.00p | 343.80p | 335.00p | 340.00p | 619 |
| 12/06/2019 | 335.00p | 335.00p | 330.00p | 335.00p | 1000 |
| 11/06/2019 | 335.00p | 335.00p | 330.00p | 335.00p | 282 |
| 10/06/2019 | 335.00p | 335.00p | 335.00p | 335.00p | 2500 |
| 07/06/2019 | 335.00p | 335.00p | 325.85p | 335.00p | 1052 |
| 06/06/2019 | 335.00p | 335.00p | 326.00p | 335.00p | 636 |
| 05/06/2019 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 04/06/2019 | 335.00p | 335.00p | 320.00p | 335.00p | 8000 |
| 03/06/2019 | 335.00p | 335.00p | 325.00p | 335.00p | 2000 |
| 31/05/2019 | 335.00p | 335.00p | 325.00p | 335.00p | 1000 |
| 30/05/2019 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 29/05/2019 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 28/05/2019 | 335.00p | 335.00p | 321.00p | 335.00p | 1120 |
| 24/05/2019 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 23/05/2019 | 335.00p | 335.00p | 320.00p | 335.00p | 450 |
| 22/05/2019 | 335.00p | 345.00p | 320.50p | 335.00p | 3450 |
| 21/05/2019 | 335.00p | 335.00p | 320.50p | 335.00p | 1803 |
| 20/05/2019 | 335.00p | 336.75p | 335.00p | 335.00p | 295 |
| 17/05/2019 | 335.00p | 337.00p | 335.00p | 335.00p | 1000 |
| 16/05/2019 | 335.00p | 350.00p | 335.00p | 335.00p | 378 |
| 15/05/2019 | 335.00p | 339.90p | 323.60p | 335.00p | 845 |
| 14/05/2019 | 340.00p | 350.00p | 335.00p | 335.00p | 5 |
| 13/05/2019 | 370.00p | 370.00p | 334.80p | 340.00p | 2558 |
| 10/05/2019 | 380.00p | 380.00p | 350.00p | 370.00p | 2200 |
| 09/05/2019 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 08/05/2019 | 380.00p | 380.00p | 360.00p | 380.00p | 1179 |
| 07/05/2019 | 380.00p | 380.00p | 363.00p | 380.00p | 9 |
| 03/05/2019 | 380.00p | 380.00p | 363.00p | 380.00p | 2401 |
| 02/05/2019 | 380.00p | 380.00p | 365.00p | 380.00p | 39 |
| 01/05/2019 | 380.00p | 380.00p | 365.00p | 380.00p | 130 |
| 30/04/2019 | 380.00p | 380.00p | 365.00p | 380.00p | 813 |
| 29/04/2019 | 375.00p | 387.60p | 375.00p | 380.00p | 1449 |
| 26/04/2019 | 375.00p | 385.00p | 375.00p | 375.00p | 877 |
| 25/04/2019 | 375.00p | 375.00p | 353.00p | 375.00p | 2000 |
| 24/04/2019 | 364.00p | 393.00p | 364.00p | 375.00p | 3350 |
| 23/04/2019 | 352.00p | 354.00p | 344.00p | 354.00p | 1406 |
| 18/04/2019 | 352.00p | 352.00p | 347.00p | 352.00p | 177 |
| 17/04/2019 | 352.00p | 353.74p | 352.00p | 352.00p | 2468 |
| 16/04/2019 | 352.00p | 352.00p | 352.00p | 352.00p | 2500 |
| 15/04/2019 | 362.00p | 362.00p | 345.10p | 352.00p | 2530 |
| 12/04/2019 | 362.00p | 365.00p | 344.00p | 362.00p | 12429 |
| 11/04/2019 | 360.00p | 368.00p | 360.00p | 362.00p | 500 |
| 10/04/2019 | 360.00p | 360.00p | 345.10p | 360.00p | 1171 |
| 09/04/2019 | 360.00p | 365.00p | 340.00p | 360.00p | 13173 |
| 08/04/2019 | 360.00p | 365.00p | 340.00p | 360.00p | 15470 |
| 05/04/2019 | 360.00p | 360.00p | 352.00p | 360.00p | 608 |
| 04/04/2019 | 360.00p | 364.00p | 352.00p | 360.00p | 1354 |
| 03/04/2019 | 365.00p | 367.00p | 352.00p | 360.00p | 3659 |
| 02/04/2019 | 365.00p | 365.00p | 365.00p | 365.00p | 4000 |
| 01/04/2019 | 365.00p | 377.00p | 350.00p | 365.00p | 3124 |
| 29/03/2019 | 390.00p | 390.00p | 350.00p | 365.00p | 5312 |
| 28/03/2019 | 420.00p | 420.00p | 371.00p | 390.00p | 2122 |
| 27/03/2019 | 405.00p | 405.00p | 390.00p | 405.00p | 337 |
| 26/03/2019 | 405.00p | 405.00p | 398.00p | 405.00p | 149 |
| 25/03/2019 | 410.00p | 410.00p | 390.00p | 405.00p | 1582 |
| 22/03/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 21/03/2019 | 410.00p | 414.80p | 401.00p | 410.00p | 569 |
| 20/03/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 19/03/2019 | 410.00p | 414.80p | 400.03p | 410.00p | 498 |
| 18/03/2019 | 410.00p | 415.00p | 400.03p | 410.00p | 1595 |
| 15/03/2019 | 395.00p | 417.00p | 395.00p | 410.00p | 3681 |
| 14/03/2019 | 390.00p | 395.00p | 390.00p | 390.00p | 1000 |
| 13/03/2019 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 12/03/2019 | 390.00p | 398.00p | 390.00p | 390.00p | 9 |
| 11/03/2019 | 405.00p | 405.00p | 380.03p | 390.00p | 2024 |
| 08/03/2019 | 415.00p | 415.00p | 390.03p | 405.00p | 1949 |
| 07/03/2019 | 425.00p | 425.00p | 400.00p | 415.00p | 458 |
| 06/03/2019 | 425.00p | 425.00p | 417.00p | 425.00p | 200 |
| 05/03/2019 | 430.00p | 430.00p | 410.03p | 425.00p | 1009 |
| 04/03/2019 | 430.00p | 430.00p | 410.03p | 430.00p | 1000 |
| 01/03/2019 | 430.00p | 430.00p | 410.03p | 430.00p | 1000 |
| 28/02/2019 | 430.00p | 430.00p | 410.00p | 430.00p | 400 |
| 27/02/2019 | 430.00p | 430.00p | 410.00p | 430.00p | 3765 |
| 26/02/2019 | 433.00p | 450.00p | 420.00p | 450.00p | 3414 |
| 25/02/2019 | 415.00p | 433.00p | 414.22p | 433.00p | 5600 |
| 22/02/2019 | 395.00p | 400.00p | 392.00p | 400.00p | 2246 |
| 21/02/2019 | 385.00p | 395.00p | 385.00p | 395.00p | 89 |
| 20/02/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 19/02/2019 | 385.00p | 388.00p | 385.00p | 385.00p | 19 |
| 18/02/2019 | 400.00p | 400.00p | 385.00p | 385.00p | 769 |
| 15/02/2019 | 400.00p | 400.00p | 392.00p | 400.00p | 578 |
| 14/02/2019 | 400.00p | 400.00p | 398.80p | 400.00p | 10 |
| 13/02/2019 | 400.00p | 400.00p | 398.80p | 400.00p | 100 |
| 12/02/2019 | 410.00p | 410.00p | 392.00p | 400.00p | 519 |
| 11/02/2019 | 395.00p | 398.00p | 394.00p | 395.00p | 547 |
| 08/02/2019 | 395.00p | 395.00p | 395.00p | 395.00p | 1358 |
| 07/02/2019 | 395.00p | 400.00p | 393.50p | 395.00p | 3003 |
| 06/02/2019 | 410.00p | 410.00p | 392.50p | 395.00p | 5133 |
| 05/02/2019 | 400.00p | 410.00p | 400.00p | 400.00p | 37 |
| 04/02/2019 | 395.00p | 400.00p | 392.00p | 400.00p | 3010 |
| 01/02/2019 | 395.00p | 400.00p | 392.00p | 395.00p | 5123 |
| 31/01/2019 | 435.00p | 435.00p | 391.00p | 395.00p | 13336 |
| 30/01/2019 | 445.00p | 445.00p | 420.00p | 435.00p | 1418 |
| 29/01/2019 | 424.00p | 445.00p | 424.00p | 445.00p | 6951 |
| 28/01/2019 | 475.00p | 475.00p | 425.00p | 440.00p | 16905 |
| 25/01/2019 | 525.00p | 525.00p | 465.00p | 475.00p | 13138 |
| 24/01/2019 | 625.00p | 625.00p | 485.00p | 525.00p | 42441 |
| 23/01/2019 | 645.00p | 695.00p | 645.00p | 680.00p | 5529 |
| 22/01/2019 | 645.00p | 645.00p | 623.00p | 645.00p | 1000 |
| 21/01/2019 | 645.00p | 660.00p | 622.50p | 645.00p | 1795 |
| 18/01/2019 | 645.00p | 660.00p | 645.00p | 645.00p | 454 |
| 17/01/2019 | 645.00p | 645.00p | 622.50p | 645.00p | 652 |
| 16/01/2019 | 645.00p | 660.00p | 622.00p | 645.00p | 570 |
| 15/01/2019 | 645.00p | 645.00p | 630.00p | 645.00p | 326 |
| 14/01/2019 | 645.00p | 670.00p | 635.00p | 645.00p | 1653 |
| 11/01/2019 | 675.00p | 692.90p | 632.00p | 645.00p | 1932 |
| 10/01/2019 | 675.00p | 710.00p | 675.00p | 675.00p | 2415 |
| 09/01/2019 | 675.00p | 700.00p | 675.00p | 675.00p | 1689 |
| 08/01/2019 | 645.00p | 713.00p | 645.00p | 675.00p | 7001 |
| 07/01/2019 | 585.00p | 659.00p | 585.00p | 630.00p | 6449 |
| 04/01/2019 | 590.00p | 603.75p | 585.00p | 585.00p | 1703 |
| 03/01/2019 | 540.00p | 617.00p | 540.00p | 590.00p | 8307 |
| 02/01/2019 | 525.00p | 540.00p | 525.00p | 540.00p | 500 |
| 31/12/2018 | 515.00p | 530.00p | 515.00p | 515.00p | 1750 |
| 28/12/2018 | 515.00p | 530.00p | 515.00p | 515.00p | 400 |
| 27/12/2018 | 515.00p | 530.00p | 515.00p | 515.00p | 36 |
| 24/12/2018 | 515.00p | 530.00p | 515.00p | 515.00p | 6 |
| 21/12/2018 | 505.00p | 527.00p | 485.00p | 515.00p | 1300 |
| 20/12/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 19/12/2018 | 535.00p | 535.00p | 485.00p | 505.00p | 780 |
| 18/12/2018 | 545.00p | 545.00p | 520.00p | 535.00p | 1099 |
| 17/12/2018 | 545.00p | 559.00p | 545.00p | 545.00p | 76 |
| 14/12/2018 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 13/12/2018 | 545.00p | 559.00p | 545.00p | 545.00p | 36 |
| 12/12/2018 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 11/12/2018 | 545.00p | 545.00p | 525.00p | 545.00p | 477 |
| 10/12/2018 | 545.00p | 545.00p | 522.00p | 545.00p | 40 |
| 07/12/2018 | 545.00p | 545.00p | 545.00p | 545.00p | 1672 |
| 06/12/2018 | 545.00p | 559.00p | 545.00p | 545.00p | 177 |
| 05/12/2018 | 525.00p | 550.00p | 512.00p | 525.00p | 2308 |
| 04/12/2018 | 555.00p | 555.00p | 530.00p | 530.00p | 1704 |
| 03/12/2018 | 560.00p | 560.00p | 545.00p | 555.00p | 579 |
| 30/11/2018 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 29/11/2018 | 565.00p | 571.20p | 535.00p | 560.00p | 3671 |
| 28/11/2018 | 565.00p | 565.00p | 565.00p | 565.00p | 2000 |
| 27/11/2018 | 560.00p | 570.00p | 550.00p | 565.00p | 1686 |
| 26/11/2018 | 560.00p | 560.00p | 560.00p | 560.00p | 2000 |
| 23/11/2018 | 560.00p | 560.00p | 540.00p | 560.00p | 2170 |
| 22/11/2018 | 560.00p | 560.00p | 560.00p | 560.00p | 50 |
| 21/11/2018 | 555.00p | 564.00p | 555.00p | 560.00p | 550 |
| 20/11/2018 | 555.00p | 564.00p | 555.00p | 555.00p | 209 |
| 19/11/2018 | 547.50p | 564.00p | 547.50p | 555.00p | 712 |
| 16/11/2018 | 600.00p | 600.00p | 532.00p | 547.50p | 3373 |
| 15/11/2018 | 635.00p | 635.00p | 582.00p | 600.00p | 3291 |
| 14/11/2018 | 635.00p | 635.00p | 603.50p | 635.00p | 277 |
| 13/11/2018 | 635.00p | 635.00p | 603.50p | 635.00p | 849 |
| 12/11/2018 | 635.00p | 635.00p | 612.25p | 635.00p | 174 |
| 09/11/2018 | 635.00p | 645.00p | 635.00p | 635.00p | 340 |
| 08/11/2018 | 635.00p | 640.00p | 635.00p | 635.00p | 466 |
| 07/11/2018 | 635.00p | 663.00p | 606.00p | 635.00p | 1060 |
| 06/11/2018 | 615.00p | 640.00p | 615.00p | 635.00p | 3084 |
| 05/11/2018 | 630.00p | 646.00p | 605.00p | 615.00p | 971 |
| 02/11/2018 | 665.00p | 665.00p | 585.00p | 640.00p | 6751 |
| 01/11/2018 | 655.00p | 760.00p | 645.00p | 665.00p | 18459 |
| 31/10/2018 | 560.00p | 679.00p | 560.00p | 630.00p | 16530 |
| 30/10/2018 | 505.00p | 560.00p | 490.00p | 560.00p | 5480 |
| 29/10/2018 | 470.00p | 527.50p | 470.00p | 505.00p | 2944 |
| 26/10/2018 | 479.00p | 479.00p | 450.00p | 470.00p | 5167 |
| 25/10/2018 | 479.00p | 479.00p | 462.00p | 479.00p | 64 |
| 24/10/2018 | 480.00p | 480.00p | 458.00p | 480.00p | 825 |
| 23/10/2018 | 510.00p | 510.00p | 461.00p | 480.00p | 1856 |
| 22/10/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 19/10/2018 | 510.00p | 510.00p | 490.00p | 510.00p | 711 |
| 18/10/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 17/10/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 16/10/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 15/10/2018 | 510.00p | 510.00p | 490.00p | 510.00p | 318 |
| 12/10/2018 | 490.00p | 523.25p | 490.00p | 510.00p | 3321 |
| 11/10/2018 | 495.00p | 504.00p | 430.00p | 490.00p | 8910 |
| 10/10/2018 | 525.00p | 525.00p | 502.00p | 505.00p | 1303 |
| 09/10/2018 | 540.00p | 540.00p | 512.50p | 525.00p | 2270 |
| 08/10/2018 | 555.00p | 567.00p | 530.11p | 540.00p | 1910 |
| 05/10/2018 | 555.00p | 555.00p | 541.11p | 555.00p | 55 |
| 04/10/2018 | 555.00p | 570.00p | 541.11p | 555.00p | 221 |
| 03/10/2018 | 570.00p | 574.49p | 550.30p | 555.00p | 2732 |
| 02/10/2018 | 585.00p | 585.00p | 572.00p | 575.00p | 957 |
| 01/10/2018 | 585.00p | 585.00p | 572.00p | 585.00p | 175 |
| 28/09/2018 | 585.00p | 585.00p | 570.00p | 585.00p | 1106 |
| 27/09/2018 | 595.00p | 595.00p | 570.00p | 585.00p | 2293 |
| 26/09/2018 | 595.00p | 610.00p | 581.50p | 595.00p | 3009 |
| 25/09/2018 | 577.50p | 608.00p | 577.50p | 595.00p | 4102 |
| 24/09/2018 | 605.00p | 613.70p | 573.00p | 577.50p | 2306 |
| 21/09/2018 | 605.00p | 610.00p | 590.00p | 605.00p | 3141 |
| 20/09/2018 | 605.00p | 610.00p | 605.00p | 605.00p | 1250 |
| 19/09/2018 | 642.50p | 649.90p | 592.51p | 610.00p | 3403 |
| 18/09/2018 | 655.00p | 678.00p | 622.00p | 642.50p | 9572 |
| 17/09/2018 | 640.00p | 717.00p | 632.50p | 655.00p | 12478 |
| 14/09/2018 | 630.00p | 675.00p | 622.50p | 640.00p | 8148 |
*Close Price adjusted for both dividends and splits