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:
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
- Buy Boku, Inc (DI) Reg S Cat 3/144A (BOKU) by Jefferies
- Buy Currys (CURY) by Berenberg
- Sector Perform Watches of Switzerland Group (WOSG) by RBC Capital
- Buy Serco Group (SRP) by Citi
- Buy Mondi (MNDI) by William Kay in The Times - Tempus
- Sell Fusion Antibodies (FAB) by Steve Moore in ShareProphets
- Watch SThree (STEM) by Steve Moore in ShareProphets
- Hold RM (RM.) by Hot Stock Rockets in ShareProphets
- Neutral Hochschild Mining (HOC) by UBS
- Buy Reckitt Benckiser Group (RKT) by UBS
Biome Technologies (BIOM) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/03/2025 | 0.75p | 0.90p | 0.56p | 0.75p | 456142 |
| 19/03/2025 | 0.75p | 0.90p | 0.68p | 0.75p | 378686 |
| 18/03/2025 | 0.88p | 0.93p | 0.56p | 0.75p | 95820 |
| 17/03/2025 | 1.00p | 1.25p | 0.75p | 0.88p | 480898 |
| 14/03/2025 | 1.25p | 1.25p | 0.79p | 1.00p | 863655 |
| 13/03/2025 | 1.25p | 1.37p | 1.25p | 1.25p | 145000 |
| 12/03/2025 | 1.00p | 1.50p | 0.77p | 1.25p | 1003976 |
| 11/03/2025 | 1.00p | 1.08p | 0.77p | 1.00p | 17668 |
| 10/03/2025 | 1.25p | 1.25p | 0.77p | 1.00p | 703457 |
| 07/03/2025 | 1.25p | 1.35p | 1.00p | 1.25p | 189569 |
| 06/03/2025 | 1.25p | 1.33p | 1.03p | 1.25p | 218548 |
| 05/03/2025 | 1.25p | 1.35p | 1.25p | 1.25p | 1114 |
| 04/03/2025 | 1.25p | 1.35p | 1.03p | 1.25p | 4358 |
| 03/03/2025 | 1.25p | 1.35p | 1.05p | 1.25p | 2177 |
| 28/02/2025 | 1.25p | 1.48p | 1.05p | 1.25p | 53746 |
| 27/02/2025 | 1.50p | 1.98p | 1.18p | 1.25p | 116431 |
| 26/02/2025 | 1.50p | 1.63p | 1.00p | 1.50p | 56763 |
| 25/02/2025 | 1.50p | 1.50p | 1.10p | 1.50p | 1580406 |
| 24/02/2025 | 1.50p | 1.80p | 1.15p | 1.50p | 131353 |
| 21/02/2025 | 1.50p | 2.00p | 1.43p | 1.50p | 491767 |
| 20/02/2025 | 3.75p | 4.15p | 3.75p | 3.75p | 2121 |
| 19/02/2025 | 3.75p | 3.75p | 3.50p | 3.75p | 0 |
| 18/02/2025 | 3.75p | 4.18p | 3.26p | 3.75p | 5795 |
| 17/02/2025 | 3.75p | 4.18p | 3.75p | 3.75p | 4915 |
| 14/02/2025 | 3.75p | 3.75p | 3.50p | 3.75p | 0 |
| 13/02/2025 | 3.75p | 4.18p | 3.26p | 3.75p | 27564 |
| 12/02/2025 | 3.75p | 4.00p | 3.75p | 3.75p | 50000 |
| 11/02/2025 | 3.75p | 3.75p | 3.50p | 3.75p | 0 |
| 10/02/2025 | 3.75p | 3.75p | 3.15p | 3.75p | 12000 |
| 07/02/2025 | 3.75p | 3.88p | 3.15p | 3.75p | 54898 |
| 06/02/2025 | 3.50p | 3.90p | 3.15p | 3.50p | 637811 |
| 05/02/2025 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 04/02/2025 | 3.50p | 3.95p | 2.90p | 3.50p | 12879 |
| 03/02/2025 | 3.50p | 3.98p | 3.37p | 3.50p | 28025 |
| 31/01/2025 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 30/01/2025 | 3.50p | 3.98p | 3.37p | 3.50p | 16926 |
| 29/01/2025 | 3.50p | 3.50p | 3.37p | 3.50p | 25 |
| 28/01/2025 | 3.50p | 3.50p | 3.10p | 3.50p | 198 |
| 27/01/2025 | 3.50p | 3.99p | 3.00p | 3.50p | 2595 |
| 24/01/2025 | 3.75p | 4.00p | 3.13p | 3.50p | 53500 |
| 23/01/2025 | 3.75p | 3.75p | 3.25p | 3.75p | 816 |
| 22/01/2025 | 3.75p | 3.75p | 3.10p | 3.75p | 3170 |
| 21/01/2025 | 3.75p | 3.75p | 3.38p | 3.75p | 50000 |
| 20/01/2025 | 3.75p | 4.00p | 3.00p | 3.75p | 135 |
| 17/01/2025 | 3.75p | 3.75p | 3.38p | 3.75p | 761 |
| 16/01/2025 | 3.75p | 3.75p | 3.38p | 3.75p | 5000 |
| 15/01/2025 | 3.75p | 3.75p | 3.38p | 3.75p | 3500 |
| 14/01/2025 | 3.75p | 4.06p | 3.38p | 3.75p | 2124 |
| 13/01/2025 | 3.75p | 3.75p | 3.38p | 3.75p | 0 |
| 10/01/2025 | 3.75p | 3.75p | 3.38p | 3.75p | 3000 |
| 09/01/2025 | 4.00p | 4.50p | 3.50p | 3.75p | 66547 |
| 08/01/2025 | 4.00p | 4.19p | 3.66p | 4.00p | 3908 |
| 07/01/2025 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 06/01/2025 | 4.00p | 4.19p | 4.00p | 4.00p | 5752 |
| 03/01/2025 | 4.00p | 4.00p | 3.88p | 4.00p | 50000 |
| 02/01/2025 | 4.00p | 4.29p | 3.88p | 4.00p | 8501 |
| 31/12/2024 | 4.25p | 4.25p | 4.00p | 4.00p | 50000 |
| 30/12/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 267991 |
| 27/12/2024 | 4.25p | 4.35p | 4.00p | 4.25p | 84023 |
| 24/12/2024 | 4.50p | 4.50p | 4.00p | 4.25p | 75000 |
| 23/12/2024 | 4.50p | 4.98p | 4.01p | 4.50p | 46189 |
| 20/12/2024 | 4.50p | 4.50p | 4.13p | 4.50p | 5000 |
| 19/12/2024 | 4.50p | 4.50p | 4.13p | 4.50p | 771 |
| 18/12/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/12/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/12/2024 | 4.50p | 4.68p | 4.02p | 4.50p | 62982 |
| 13/12/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 132455 |
| 12/12/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 55272 |
| 11/12/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 10/12/2024 | 4.50p | 4.80p | 4.25p | 4.50p | 50192 |
| 09/12/2024 | 4.50p | 4.60p | 4.50p | 4.50p | 45000 |
| 06/12/2024 | 4.50p | 4.99p | 4.00p | 4.50p | 10303 |
| 05/12/2024 | 4.50p | 4.77p | 4.50p | 4.50p | 461 |
| 04/12/2024 | 4.00p | 4.50p | 3.22p | 4.50p | 58531 |
| 03/12/2024 | 5.25p | 5.25p | 5.10p | 5.25p | 9754 |
| 02/12/2024 | 5.25p | 5.50p | 5.11p | 5.25p | 574 |
| 29/11/2024 | 5.25p | 5.50p | 5.00p | 5.25p | 674 |
| 28/11/2024 | 5.25p | 5.50p | 5.10p | 5.25p | 3714 |
| 27/11/2024 | 5.25p | 5.50p | 5.25p | 5.25p | 5909 |
| 26/11/2024 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 25/11/2024 | 5.25p | 5.49p | 5.06p | 5.25p | 15000 |
| 22/11/2024 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 21/11/2024 | 5.25p | 5.50p | 5.00p | 5.25p | 18 |
| 20/11/2024 | 5.25p | 5.50p | 5.00p | 5.25p | 18956 |
| 19/11/2024 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 18/11/2024 | 5.25p | 5.39p | 5.25p | 5.25p | 1113 |
| 15/11/2024 | 5.25p | 5.25p | 5.06p | 5.25p | 15000 |
| 14/11/2024 | 5.75p | 5.75p | 5.03p | 5.25p | 60521 |
| 13/11/2024 | 2.50p | 5.75p | 2.50p | 5.75p | 301908 |
| 12/11/2024 | 5.75p | 6.28p | 5.15p | 5.75p | 1985 |
| 11/11/2024 | 5.75p | 6.35p | 5.15p | 5.75p | 1265 |
| 08/11/2024 | 5.75p | 6.35p | 5.75p | 5.75p | 15 |
| 07/11/2024 | 5.50p | 6.45p | 5.50p | 6.05p | 68171 |
| 06/11/2024 | 5.50p | 5.99p | 5.10p | 5.50p | 22424 |
| 05/11/2024 | 5.50p | 6.05p | 5.01p | 6.05p | 20760 |
| 04/11/2024 | 5.50p | 5.99p | 5.01p | 5.50p | 108029 |
| 01/11/2024 | 5.75p | 6.00p | 5.00p | 5.50p | 80804 |
| 31/10/2024 | 6.75p | 6.75p | 5.50p | 5.75p | 156409 |
| 30/10/2024 | 6.75p | 6.99p | 5.75p | 6.75p | 1028 |
| 29/10/2024 | 6.75p | 7.15p | 5.53p | 6.75p | 193606 |
| 28/10/2024 | 6.75p | 7.15p | 5.55p | 6.75p | 2823 |
| 25/10/2024 | 6.50p | 7.80p | 5.60p | 6.75p | 30789 |
| 24/10/2024 | 6.75p | 7.15p | 6.75p | 6.75p | 6942 |
| 23/10/2024 | 6.75p | 7.15p | 5.60p | 6.75p | 2279 |
| 22/10/2024 | 6.75p | 7.80p | 6.75p | 6.75p | 1496 |
| 21/10/2024 | 6.75p | 7.80p | 5.55p | 6.75p | 1144 |
| 18/10/2024 | 6.75p | 7.27p | 5.55p | 6.75p | 5561 |
| 17/10/2024 | 6.75p | 7.35p | 6.75p | 6.75p | 7513 |
| 16/10/2024 | 6.75p | 7.35p | 5.55p | 6.75p | 1026 |
| 15/10/2024 | 7.00p | 7.00p | 6.00p | 6.75p | 18115 |
| 14/10/2024 | 7.00p | 7.60p | 7.00p | 7.00p | 1302 |
| 11/10/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 10/10/2024 | 7.00p | 7.60p | 6.00p | 7.00p | 21187 |
| 09/10/2024 | 7.00p | 7.00p | 6.00p | 7.00p | 202 |
| 08/10/2024 | 7.00p | 7.00p | 6.00p | 7.00p | 3016 |
| 07/10/2024 | 7.00p | 7.63p | 6.00p | 7.00p | 924 |
| 04/10/2024 | 7.00p | 7.00p | 6.00p | 7.00p | 12500 |
| 03/10/2024 | 7.00p | 7.73p | 6.02p | 7.00p | 3673 |
| 02/10/2024 | 7.00p | 7.75p | 7.00p | 7.00p | 12 |
| 01/10/2024 | 7.00p | 7.88p | 7.00p | 7.00p | 10025 |
| 30/09/2024 | 7.00p | 7.00p | 6.11p | 7.00p | 9357 |
| 27/09/2024 | 7.00p | 7.00p | 6.00p | 7.00p | 10754 |
| 26/09/2024 | 7.00p | 7.00p | 6.15p | 7.00p | 24325 |
| 25/09/2024 | 7.00p | 7.00p | 6.15p | 7.00p | 11000 |
| 24/09/2024 | 7.00p | 7.00p | 5.16p | 7.00p | 29950 |
| 23/09/2024 | 7.00p | 7.00p | 6.02p | 7.00p | 851 |
| 20/09/2024 | 7.00p | 8.00p | 6.00p | 7.00p | 31875 |
| 19/09/2024 | 7.00p | 7.00p | 6.95p | 7.00p | 0 |
| 18/09/2024 | 7.00p | 7.00p | 6.23p | 7.00p | 49951 |
| 17/09/2024 | 7.00p | 7.00p | 6.90p | 7.00p | 20000 |
| 16/09/2024 | 7.00p | 7.00p | 6.22p | 7.00p | 1687 |
| 13/09/2024 | 7.00p | 7.00p | 6.22p | 7.00p | 7543 |
| 12/09/2024 | 7.00p | 7.00p | 6.00p | 7.00p | 1730 |
| 11/09/2024 | 7.00p | 7.15p | 6.05p | 7.00p | 17958 |
| 10/09/2024 | 7.00p | 7.20p | 7.00p | 7.00p | 13000 |
| 09/09/2024 | 7.00p | 7.39p | 6.02p | 7.00p | 8465 |
| 06/09/2024 | 7.00p | 7.85p | 6.50p | 7.00p | 193678 |
| 05/09/2024 | 7.00p | 7.58p | 7.00p | 7.00p | 33500 |
| 04/09/2024 | 9.00p | 9.15p | 5.00p | 7.00p | 185893 |
| 03/09/2024 | 9.00p | 10.00p | 8.00p | 9.00p | 3742 |
| 02/09/2024 | 9.00p | 10.00p | 8.55p | 9.00p | 5321 |
| 30/08/2024 | 9.00p | 10.00p | 9.00p | 9.00p | 20014 |
| 29/08/2024 | 9.00p | 9.42p | 9.00p | 9.00p | 99000 |
| 28/08/2024 | 9.00p | 9.00p | 8.18p | 9.00p | 0 |
| 27/08/2024 | 9.00p | 10.00p | 8.55p | 9.00p | 873 |
| 23/08/2024 | 9.00p | 9.86p | 9.00p | 9.00p | 180042 |
| 22/08/2024 | 10.00p | 11.96p | 8.00p | 9.00p | 23647 |
| 21/08/2024 | 12.50p | 15.00p | 8.60p | 10.00p | 82875 |
| 20/08/2024 | 12.50p | 14.07p | 11.87p | 13.70p | 58914 |
| 19/08/2024 | 12.50p | 14.85p | 11.77p | 12.50p | 7423 |
| 16/08/2024 | 6.50p | 18.50p | 6.50p | 12.50p | 273492 |
| 15/08/2024 | 21.50p | 24.40p | 18.00p | 21.50p | 1669 |
| 14/08/2024 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 13/08/2024 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 12/08/2024 | 21.50p | 24.45p | 17.55p | 21.50p | 10603 |
| 09/08/2024 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 08/08/2024 | 21.50p | 24.00p | 21.50p | 21.50p | 86 |
| 07/08/2024 | 23.00p | 23.00p | 20.06p | 21.50p | 8422 |
| 06/08/2024 | 24.00p | 26.70p | 20.00p | 23.00p | 16300 |
| 05/08/2024 | 24.00p | 24.00p | 22.56p | 24.00p | 5914 |
| 02/08/2024 | 25.00p | 28.13p | 22.60p | 24.00p | 14060 |
| 01/08/2024 | 25.00p | 28.15p | 22.75p | 25.00p | 12386 |
| 31/07/2024 | 25.00p | 28.16p | 22.60p | 25.00p | 19018 |
| 30/07/2024 | 25.00p | 29.80p | 22.56p | 25.00p | 15335 |
| 29/07/2024 | 25.00p | 29.80p | 25.00p | 25.00p | 6529 |
| 26/07/2024 | 25.00p | 27.65p | 25.00p | 25.00p | 9327 |
| 25/07/2024 | 25.00p | 27.80p | 22.10p | 25.00p | 24274 |
| 24/07/2024 | 25.00p | 28.25p | 23.01p | 25.00p | 60028 |
| 23/07/2024 | 30.00p | 34.13p | 25.00p | 25.00p | 65293 |
| 22/07/2024 | 32.50p | 32.50p | 25.00p | 30.00p | 52723 |
| 19/07/2024 | 32.50p | 40.00p | 26.70p | 32.50p | 16592 |
| 18/07/2024 | 37.50p | 37.50p | 30.50p | 35.00p | 16783 |
| 17/07/2024 | 37.50p | 37.50p | 30.15p | 37.50p | 10 |
| 16/07/2024 | 35.00p | 42.45p | 32.55p | 37.50p | 13627 |
| 15/07/2024 | 32.50p | 35.00p | 27.00p | 35.00p | 27879 |
| 12/07/2024 | 36.50p | 36.90p | 28.50p | 32.50p | 17200 |
| 11/07/2024 | 37.50p | 37.50p | 35.05p | 36.50p | 5000 |
| 10/07/2024 | 37.50p | 40.00p | 35.00p | 37.50p | 803 |
| 09/07/2024 | 40.00p | 45.00p | 35.00p | 37.50p | 10087 |
| 08/07/2024 | 57.50p | 57.50p | 33.00p | 40.00p | 98387 |
| 05/07/2024 | 70.00p | 70.00p | 65.00p | 70.00p | 0 |
| 04/07/2024 | 70.00p | 70.00p | 64.00p | 70.00p | 6425 |
| 03/07/2024 | 70.00p | 70.00p | 65.00p | 70.00p | 0 |
| 02/07/2024 | 70.00p | 70.00p | 60.75p | 70.00p | 75 |
| 01/07/2024 | 70.00p | 70.00p | 64.00p | 70.00p | 626 |
| 28/06/2024 | 70.00p | 70.00p | 70.00p | 70.00p | 5000 |
| 27/06/2024 | 72.50p | 72.50p | 69.88p | 70.00p | 1431 |
| 26/06/2024 | 72.50p | 72.50p | 65.50p | 72.50p | 509 |
| 25/06/2024 | 72.50p | 80.00p | 65.00p | 72.50p | 907 |
| 24/06/2024 | 72.50p | 80.00p | 65.00p | 72.50p | 242 |
| 21/06/2024 | 72.50p | 72.50p | 66.00p | 72.50p | 177 |
| 20/06/2024 | 72.50p | 79.70p | 72.50p | 72.50p | 37 |
| 19/06/2024 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 18/06/2024 | 72.50p | 79.70p | 72.50p | 72.50p | 6 |
| 17/06/2024 | 72.50p | 72.50p | 65.50p | 72.50p | 1518 |
| 14/06/2024 | 72.50p | 72.50p | 66.00p | 72.50p | 1250 |
| 13/06/2024 | 72.50p | 78.90p | 66.50p | 72.50p | 1616 |
| 12/06/2024 | 67.50p | 79.70p | 65.00p | 72.50p | 3665 |
| 11/06/2024 | 80.00p | 80.00p | 60.00p | 67.50p | 2672 |
| 10/06/2024 | 80.00p | 90.00p | 70.00p | 80.00p | 1527 |
*Close Price adjusted for both dividends and splits