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 |
|---|---|---|---|---|---|
| 30/08/2018 | 455.00p | 455.00p | 441.00p | 455.00p | 531 |
| 29/08/2018 | 458.00p | 458.00p | 455.00p | 455.00p | 0 |
| 28/08/2018 | 470.00p | 476.00p | 458.00p | 458.00p | 812 |
| 24/08/2018 | 470.00p | 476.00p | 470.00p | 470.00p | 551 |
| 23/08/2018 | 480.00p | 488.00p | 460.00p | 470.00p | 5079 |
| 22/08/2018 | 420.00p | 498.00p | 420.00p | 480.00p | 14174 |
| 21/08/2018 | 410.00p | 420.00p | 410.00p | 420.00p | 0 |
| 20/08/2018 | 410.00p | 419.00p | 410.00p | 410.00p | 466 |
| 17/08/2018 | 410.00p | 419.00p | 408.90p | 410.00p | 3113 |
| 16/08/2018 | 410.00p | 410.00p | 408.90p | 410.00p | 731 |
| 15/08/2018 | 410.00p | 410.00p | 402.50p | 410.00p | 894 |
| 14/08/2018 | 410.00p | 410.00p | 400.00p | 410.00p | 2219 |
| 13/08/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 10/08/2018 | 410.00p | 415.80p | 400.18p | 410.00p | 3075 |
| 09/08/2018 | 410.00p | 415.80p | 410.00p | 410.00p | 120 |
| 08/08/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 4538 |
| 07/08/2018 | 410.00p | 415.80p | 410.00p | 410.00p | 236 |
| 06/08/2018 | 415.00p | 430.00p | 390.00p | 410.00p | 3229 |
| 03/08/2018 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 02/08/2018 | 415.00p | 429.70p | 415.00p | 415.00p | 929 |
| 01/08/2018 | 415.00p | 417.00p | 415.00p | 415.00p | 676 |
| 31/07/2018 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 30/07/2018 | 415.00p | 427.49p | 409.90p | 415.00p | 2349 |
| 27/07/2018 | 415.00p | 424.00p | 405.50p | 415.00p | 7829 |
| 26/07/2018 | 415.00p | 424.00p | 415.00p | 415.00p | 1176 |
| 25/07/2018 | 415.00p | 415.00p | 415.00p | 415.00p | 436 |
| 24/07/2018 | 415.00p | 419.00p | 403.00p | 415.00p | 738 |
| 23/07/2018 | 395.00p | 440.00p | 395.00p | 415.00p | 10356 |
| 20/07/2018 | 378.00p | 390.00p | 370.00p | 378.00p | 1582 |
| 19/07/2018 | 372.00p | 384.00p | 370.00p | 378.00p | 1750 |
| 18/07/2018 | 352.00p | 380.00p | 352.00p | 372.00p | 3630 |
| 17/07/2018 | 352.00p | 362.80p | 352.00p | 352.00p | 600 |
| 16/07/2018 | 347.00p | 358.70p | 347.00p | 352.00p | 1000 |
| 13/07/2018 | 347.00p | 358.70p | 347.00p | 347.00p | 1237 |
| 12/07/2018 | 352.00p | 352.00p | 347.00p | 347.00p | 0 |
| 11/07/2018 | 360.00p | 360.00p | 352.00p | 352.00p | 2000 |
| 10/07/2018 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 09/07/2018 | 360.00p | 369.00p | 360.00p | 360.00p | 509 |
| 06/07/2018 | 358.00p | 360.00p | 358.00p | 360.00p | 2130 |
| 05/07/2018 | 358.00p | 358.00p | 358.00p | 358.00p | 0 |
| 04/07/2018 | 358.00p | 358.00p | 358.00p | 358.00p | 0 |
| 03/07/2018 | 358.00p | 358.00p | 358.00p | 358.00p | 0 |
| 02/07/2018 | 358.00p | 358.00p | 351.28p | 358.00p | 377 |
| 29/06/2018 | 345.00p | 369.00p | 343.00p | 358.00p | 1143 |
| 28/06/2018 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 27/06/2018 | 345.00p | 360.00p | 345.00p | 345.00p | 375 |
| 26/06/2018 | 345.00p | 345.00p | 337.50p | 345.00p | 1000 |
| 25/06/2018 | 345.00p | 345.00p | 336.00p | 345.00p | 2753 |
| 22/06/2018 | 345.00p | 358.00p | 345.00p | 345.00p | 238 |
| 21/06/2018 | 345.00p | 345.00p | 333.00p | 345.00p | 177 |
| 20/06/2018 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 19/06/2018 | 345.00p | 348.00p | 345.00p | 345.00p | 275 |
| 18/06/2018 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 15/06/2018 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 14/06/2018 | 345.00p | 358.00p | 333.00p | 345.00p | 2336 |
| 13/06/2018 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 12/06/2018 | 350.00p | 350.00p | 330.00p | 345.00p | 2085 |
| 11/06/2018 | 350.00p | 350.00p | 343.00p | 350.00p | 666 |
| 08/06/2018 | 355.00p | 358.00p | 341.00p | 350.00p | 1347 |
| 07/06/2018 | 360.00p | 364.49p | 350.00p | 355.00p | 949 |
| 06/06/2018 | 360.00p | 364.49p | 352.00p | 360.00p | 534 |
| 05/06/2018 | 365.00p | 367.49p | 350.00p | 360.00p | 1292 |
| 04/06/2018 | 375.00p | 375.00p | 360.00p | 365.00p | 1767 |
| 01/06/2018 | 375.00p | 375.00p | 374.00p | 375.00p | 772 |
| 31/05/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 15500 |
| 30/05/2018 | 375.00p | 386.40p | 375.00p | 375.00p | 51 |
| 29/05/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 25/05/2018 | 390.00p | 390.00p | 373.00p | 375.00p | 1751 |
| 24/05/2018 | 378.00p | 398.00p | 378.00p | 390.00p | 2312 |
| 23/05/2018 | 378.00p | 391.00p | 367.00p | 378.00p | 1402 |
| 22/05/2018 | 360.00p | 378.00p | 360.00p | 378.00p | 3152 |
| 21/05/2018 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 18/05/2018 | 360.00p | 360.00p | 355.00p | 360.00p | 1250 |
| 17/05/2018 | 358.00p | 369.00p | 355.00p | 360.00p | 1524 |
| 16/05/2018 | 358.00p | 365.00p | 352.00p | 358.00p | 1490 |
| 15/05/2018 | 358.00p | 358.00p | 352.00p | 358.00p | 775 |
| 14/05/2018 | 365.00p | 365.00p | 340.00p | 358.00p | 4503 |
| 11/05/2018 | 370.00p | 370.00p | 365.00p | 365.00p | 2006 |
| 10/05/2018 | 370.00p | 370.00p | 360.02p | 370.00p | 528 |
| 09/05/2018 | 370.00p | 370.00p | 360.20p | 370.00p | 100 |
| 08/05/2018 | 375.00p | 379.75p | 361.11p | 370.00p | 1700 |
| 04/05/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 03/05/2018 | 380.00p | 387.00p | 375.00p | 375.00p | 300 |
| 02/05/2018 | 400.00p | 400.00p | 370.20p | 380.00p | 9519 |
| 01/05/2018 | 400.00p | 400.00p | 391.00p | 400.00p | 847 |
| 30/04/2018 | 405.00p | 405.00p | 390.00p | 400.00p | 944 |
| 27/04/2018 | 385.00p | 419.00p | 385.00p | 405.00p | 4625 |
| 26/04/2018 | 385.00p | 395.00p | 385.00p | 385.00p | 12 |
| 25/04/2018 | 345.00p | 399.00p | 345.00p | 385.00p | 6383 |
| 24/04/2018 | 375.00p | 390.00p | 330.00p | 345.00p | 9607 |
| 23/04/2018 | 375.00p | 390.00p | 360.00p | 375.00p | 132 |
| 20/04/2018 | 360.00p | 388.00p | 360.00p | 375.00p | 7407 |
| 19/04/2018 | 360.00p | 369.00p | 360.00p | 360.00p | 1475 |
| 18/04/2018 | 360.00p | 360.00p | 360.00p | 360.00p | 3200 |
| 17/04/2018 | 360.00p | 363.60p | 360.00p | 360.00p | 273 |
| 16/04/2018 | 360.00p | 360.00p | 357.00p | 360.00p | 1033 |
| 13/04/2018 | 360.00p | 360.00p | 350.00p | 360.00p | 1439 |
| 12/04/2018 | 360.00p | 360.00p | 350.00p | 360.00p | 2683 |
| 11/04/2018 | 367.00p | 370.00p | 351.00p | 360.00p | 3970 |
| 10/04/2018 | 367.00p | 367.50p | 367.00p | 367.00p | 544 |
| 09/04/2018 | 367.00p | 367.50p | 362.00p | 367.00p | 764 |
| 06/04/2018 | 365.00p | 367.50p | 363.75p | 367.00p | 1254 |
| 05/04/2018 | 365.00p | 366.75p | 351.00p | 365.00p | 2141 |
| 04/04/2018 | 365.00p | 367.50p | 360.50p | 365.00p | 1439 |
| 03/04/2018 | 393.00p | 393.00p | 360.50p | 365.00p | 7681 |
| 29/03/2018 | 395.00p | 399.00p | 381.50p | 393.00p | 2629 |
| 28/03/2018 | 405.00p | 414.00p | 395.00p | 395.00p | 963 |
| 27/03/2018 | 430.00p | 430.00p | 391.50p | 405.00p | 6363 |
| 26/03/2018 | 380.00p | 427.49p | 380.00p | 415.00p | 6970 |
| 23/03/2018 | 380.00p | 380.00p | 371.00p | 380.00p | 780 |
| 22/03/2018 | 345.00p | 389.00p | 342.50p | 380.00p | 4281 |
| 21/03/2018 | 345.00p | 358.20p | 345.00p | 345.00p | 1799 |
| 20/03/2018 | 345.00p | 345.00p | 340.11p | 345.00p | 500 |
| 19/03/2018 | 340.00p | 348.80p | 335.00p | 345.00p | 5234 |
| 16/03/2018 | 340.00p | 340.00p | 335.00p | 340.00p | 453 |
| 15/03/2018 | 365.00p | 365.00p | 340.00p | 340.00p | 11100 |
| 14/03/2018 | 365.00p | 365.00p | 350.00p | 365.00p | 293 |
| 13/03/2018 | 365.00p | 365.00p | 365.00p | 365.00p | 2700 |
| 12/03/2018 | 373.00p | 375.00p | 351.50p | 365.00p | 2670 |
| 09/03/2018 | 407.00p | 407.00p | 355.00p | 373.00p | 4075 |
| 08/03/2018 | 410.00p | 415.00p | 407.00p | 407.00p | 384 |
| 07/03/2018 | 420.00p | 424.00p | 400.00p | 410.00p | 6280 |
| 06/03/2018 | 390.00p | 420.00p | 390.00p | 420.00p | 4112 |
| 05/03/2018 | 390.00p | 408.00p | 390.00p | 390.00p | 1870 |
| 02/03/2018 | 416.00p | 416.00p | 390.00p | 390.00p | 4549 |
| 01/03/2018 | 421.00p | 430.00p | 410.00p | 416.00p | 5380 |
| 28/02/2018 | 365.00p | 459.00p | 365.00p | 421.00p | 16024 |
| 27/02/2018 | 365.00p | 365.00p | 365.00p | 365.00p | 5110 |
| 26/02/2018 | 365.00p | 379.00p | 365.00p | 365.00p | 525 |
| 23/02/2018 | 365.00p | 365.00p | 357.00p | 365.00p | 531 |
| 22/02/2018 | 365.00p | 375.00p | 365.00p | 365.00p | 263 |
| 21/02/2018 | 365.00p | 380.00p | 352.00p | 365.00p | 1409 |
| 20/02/2018 | 362.00p | 378.50p | 352.00p | 365.00p | 4244 |
| 19/02/2018 | 330.00p | 374.00p | 330.00p | 362.00p | 11219 |
| 16/02/2018 | 305.00p | 340.00p | 303.00p | 330.00p | 1806 |
| 15/02/2018 | 300.00p | 318.00p | 300.00p | 305.00p | 2566 |
| 14/02/2018 | 280.00p | 310.00p | 280.00p | 300.00p | 5767 |
| 13/02/2018 | 285.00p | 285.00p | 276.00p | 280.00p | 1239 |
| 12/02/2018 | 263.00p | 299.70p | 263.00p | 285.00p | 4931 |
| 09/02/2018 | 253.00p | 263.00p | 250.00p | 263.00p | 1963 |
| 08/02/2018 | 257.00p | 257.00p | 257.00p | 257.00p | 0 |
| 07/02/2018 | 257.00p | 263.24p | 247.90p | 257.00p | 4347 |
| 06/02/2018 | 240.00p | 262.20p | 239.50p | 257.00p | 5892 |
| 05/02/2018 | 285.00p | 285.00p | 248.00p | 258.00p | 4916 |
| 02/02/2018 | 290.00p | 290.00p | 280.51p | 285.00p | 2645 |
| 01/02/2018 | 305.00p | 312.00p | 284.00p | 290.00p | 4863 |
| 31/01/2018 | 310.00p | 320.00p | 290.00p | 305.00p | 12003 |
| 30/01/2018 | 295.00p | 320.00p | 270.00p | 310.00p | 12202 |
| 29/01/2018 | 252.00p | 310.00p | 252.00p | 295.00p | 18457 |
| 26/01/2018 | 252.00p | 257.00p | 252.00p | 252.00p | 1500 |
| 25/01/2018 | 242.00p | 265.00p | 237.00p | 252.00p | 11492 |
| 24/01/2018 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 23/01/2018 | 231.00p | 238.70p | 231.00p | 231.00p | 2623 |
| 22/01/2018 | 231.00p | 238.70p | 231.00p | 231.00p | 413 |
| 19/01/2018 | 231.00p | 240.00p | 231.00p | 231.00p | 505 |
| 18/01/2018 | 231.00p | 240.00p | 222.00p | 231.00p | 1900 |
| 17/01/2018 | 231.00p | 231.00p | 221.10p | 231.00p | 5177 |
| 16/01/2018 | 234.00p | 234.00p | 222.64p | 231.00p | 1512 |
| 15/01/2018 | 234.00p | 245.00p | 222.00p | 234.00p | 2953 |
| 12/01/2018 | 220.00p | 245.00p | 220.00p | 234.00p | 4130 |
| 11/01/2018 | 220.00p | 228.00p | 212.00p | 220.00p | 961 |
| 10/01/2018 | 220.00p | 228.00p | 220.00p | 220.00p | 434 |
| 09/01/2018 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 08/01/2018 | 215.00p | 224.00p | 215.00p | 220.00p | 1721 |
| 05/01/2018 | 212.00p | 220.00p | 207.00p | 215.00p | 3127 |
| 04/01/2018 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 03/01/2018 | 212.00p | 212.00p | 200.00p | 212.00p | 1022 |
| 02/01/2018 | 212.00p | 215.00p | 200.00p | 212.00p | 1509 |
| 29/12/2017 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 28/12/2017 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 27/12/2017 | 215.00p | 215.00p | 215.00p | 215.00p | 286 |
| 22/12/2017 | 215.00p | 215.00p | 205.00p | 215.00p | 400 |
| 21/12/2017 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 20/12/2017 | 215.00p | 217.80p | 205.00p | 215.00p | 220 |
| 19/12/2017 | 215.00p | 217.80p | 215.00p | 215.00p | 52 |
| 18/12/2017 | 215.00p | 215.00p | 205.00p | 215.00p | 1685 |
| 15/12/2017 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 14/12/2017 | 215.00p | 215.00p | 205.00p | 215.00p | 1488 |
| 13/12/2017 | 217.50p | 217.50p | 205.00p | 215.00p | -2045 |
| 12/12/2017 | 222.50p | 222.50p | 203.00p | 217.50p | 2500 |
| 11/12/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 08/12/2017 | 220.00p | 229.00p | 220.00p | 222.50p | 1220 |
| 07/12/2017 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 06/12/2017 | 220.00p | 220.00p | 210.00p | 220.00p | 1000 |
| 05/12/2017 | 222.50p | 222.50p | 215.00p | 220.00p | 1677 |
| 04/12/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 01/12/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 30/11/2017 | 222.50p | 222.50p | 218.00p | 222.50p | 2500 |
| 29/11/2017 | 222.50p | 229.00p | 222.50p | 222.50p | 823 |
| 28/11/2017 | 222.50p | 224.00p | 222.50p | 222.50p | 1573 |
| 27/11/2017 | 215.00p | 219.00p | 215.00p | 217.50p | 1000 |
| 24/11/2017 | 212.50p | 218.23p | 212.50p | 215.00p | 3800 |
| 23/11/2017 | 212.50p | 220.00p | 212.50p | 212.50p | 483 |
| 22/11/2017 | 210.00p | 215.00p | 210.00p | 212.50p | 2732 |
| 21/11/2017 | 212.50p | 212.50p | 205.00p | 210.00p | 1041 |
| 20/11/2017 | 212.50p | 215.00p | 205.00p | 212.50p | 2065 |
| 17/11/2017 | 212.50p | 212.50p | 205.00p | 212.50p | 733 |
| 16/11/2017 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 15/11/2017 | 212.50p | 215.00p | 212.50p | 212.50p | 14 |
| 14/11/2017 | 212.50p | 212.50p | 206.00p | 212.50p | 320 |
*Close Price adjusted for both dividends and splits