Biome Technologies (BIOM) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Biome Technologies

Date Open High Low Close* Volume
11/07/2016 86.50p 86.50p 86.50p 86.50p 0
08/07/2016 85.00p 90.00p 85.00p 86.50p 400
07/07/2016 82.50p 86.50p 82.50p 85.00p 5647
06/07/2016 87.50p 88.70p 80.00p 82.50p 3654
05/07/2016 87.50p 87.50p 87.50p 87.50p 0
04/07/2016 90.00p 93.99p 85.05p 87.50p 4410
01/07/2016 97.50p 97.50p 90.00p 90.00p 8896
30/06/2016 97.50p 97.50p 97.50p 97.50p 0
29/06/2016 97.50p 97.50p 95.00p 97.50p 17600
28/06/2016 110.00p 110.00p 95.00p 97.50p 6294
27/06/2016 107.50p 116.85p 96.00p 110.00p 8949
24/06/2016 152.50p 152.50p 140.00p 145.00p 6187
23/06/2016 157.50p 157.50p 150.00p 157.50p 400
22/06/2016 157.50p 157.50p 157.50p 157.50p 0
21/06/2016 157.50p 157.50p 157.50p 157.50p 0
20/06/2016 157.50p 157.50p 150.00p 157.50p 200
17/06/2016 167.50p 167.50p 157.50p 157.50p 3250
16/06/2016 167.50p 167.50p 167.50p 167.50p 0
15/06/2016 167.50p 167.50p 167.50p 167.50p 0
14/06/2016 167.50p 167.50p 160.00p 167.50p 354
13/06/2016 175.00p 175.00p 165.00p 167.50p 323
10/06/2016 175.00p 175.00p 175.00p 175.00p 0
09/06/2016 175.00p 175.00p 175.00p 175.00p 0
08/06/2016 175.00p 175.00p 175.00p 175.00p 0
07/06/2016 175.00p 176.70p 175.00p 175.00p 56
06/06/2016 175.00p 175.00p 175.00p 175.00p 0
03/06/2016 175.00p 175.00p 175.00p 175.00p 0
02/06/2016 175.00p 175.00p 175.00p 175.00p 0
01/06/2016 177.50p 177.50p 175.00p 175.00p 0
31/05/2016 177.50p 177.50p 177.50p 177.50p 0
27/05/2016 177.50p 177.50p 171.00p 177.50p 1000
26/05/2016 177.50p 177.50p 177.50p 177.50p 0
25/05/2016 180.00p 183.50p 176.00p 177.50p 1327
24/05/2016 182.50p 182.50p 175.00p 180.00p 7071
23/05/2016 182.50p 182.50p 182.50p 182.50p 0
20/05/2016 182.50p 182.50p 182.50p 182.50p 0
19/05/2016 182.50p 182.50p 182.50p 182.50p 0
18/05/2016 182.50p 182.50p 175.00p 182.50p 1062
17/05/2016 182.50p 182.50p 182.50p 182.50p 0
16/05/2016 182.50p 182.50p 182.50p 182.50p 0
13/05/2016 182.50p 187.00p 182.50p 182.50p 13
12/05/2016 180.00p 183.00p 180.00p 182.50p 600
11/05/2016 180.00p 180.00p 180.00p 180.00p 0
10/05/2016 180.00p 180.00p 180.00p 180.00p 0
09/05/2016 180.00p 182.50p 180.00p 180.00p 0
06/05/2016 180.00p 183.00p 175.00p 180.00p 849
05/05/2016 182.50p 182.50p 175.00p 180.00p 1306
04/05/2016 182.50p 182.50p 182.50p 182.50p 0
03/05/2016 182.50p 182.50p 182.50p 182.50p 0
29/04/2016 182.50p 182.50p 176.00p 182.50p 4500
28/04/2016 182.50p 188.53p 177.00p 182.50p 5712
27/04/2016 185.00p 185.00p 182.50p 182.50p 0
26/04/2016 185.00p 189.00p 185.00p 185.00p 2080
25/04/2016 190.00p 190.00p 185.00p 185.00p 4746
22/04/2016 187.50p 195.90p 187.00p 190.00p 3354
21/04/2016 185.00p 194.85p 185.00p 187.50p 3736
20/04/2016 182.50p 190.00p 180.00p 185.00p 5754
19/04/2016 165.00p 185.00p 165.00p 182.50p 12669
18/04/2016 165.00p 168.36p 160.00p 165.00p 38996
15/04/2016 165.00p 168.00p 161.00p 165.00p 4785
14/04/2016 165.00p 165.00p 162.61p 165.00p 20
13/04/2016 165.00p 168.49p 165.00p 165.00p 2812
12/04/2016 165.00p 165.00p 165.00p 165.00p 0
11/04/2016 165.00p 165.00p 162.00p 165.00p 2478
08/04/2016 165.00p 168.70p 165.00p 165.00p 2700
07/04/2016 165.00p 168.70p 165.00p 165.00p 148
06/04/2016 165.00p 165.00p 165.00p 165.00p 0
05/04/2016 165.00p 165.00p 162.00p 165.00p 70
04/04/2016 165.00p 165.00p 165.00p 165.00p 6654
01/04/2016 165.00p 169.50p 161.00p 165.00p 674
31/03/2016 169.00p 170.00p 163.00p 165.00p 5700
30/03/2016 168.00p 170.80p 163.00p 169.00p 4747
29/03/2016 146.50p 166.50p 146.50p 166.50p 9338
24/03/2016 146.00p 147.20p 143.25p 146.50p 3088
23/03/2016 146.00p 146.25p 146.00p 146.00p 3155
22/03/2016 145.00p 146.50p 145.00p 146.00p 170
21/03/2016 145.00p 145.00p 145.00p 145.00p 0
18/03/2016 145.00p 145.00p 145.00p 145.00p 0
17/03/2016 145.00p 145.00p 145.00p 145.00p 0
16/03/2016 145.00p 145.00p 145.00p 145.00p 0
15/03/2016 145.00p 146.50p 140.34p 145.00p 721
14/03/2016 145.00p 145.00p 145.00p 145.00p 0
11/03/2016 145.00p 145.00p 140.34p 145.00p 23
10/03/2016 145.00p 145.00p 145.00p 145.00p 0
09/03/2016 145.00p 145.00p 145.00p 145.00p 0
08/03/2016 145.00p 145.00p 145.00p 145.00p 0
07/03/2016 145.00p 146.80p 141.32p 145.00p 776
04/03/2016 145.00p 145.00p 145.00p 145.00p 0
03/03/2016 145.00p 145.00p 145.00p 145.00p 0
02/03/2016 145.00p 145.00p 145.00p 145.00p 0
01/03/2016 145.00p 145.00p 145.00p 145.00p 0
29/02/2016 145.00p 145.00p 141.50p 145.00p 16
26/02/2016 145.00p 148.00p 141.28p 145.00p 1755
25/02/2016 145.00p 145.00p 145.00p 145.00p 0
24/02/2016 145.00p 145.00p 145.00p 145.00p 0
23/02/2016 145.00p 145.00p 145.00p 145.00p 0
22/02/2016 145.00p 145.00p 145.00p 145.00p 0
19/02/2016 143.50p 146.16p 140.33p 145.00p 2208
18/02/2016 143.50p 143.50p 140.00p 143.50p 177
17/02/2016 143.50p 143.50p 143.50p 143.50p 0
16/02/2016 143.50p 143.50p 143.50p 143.50p 0
15/02/2016 143.50p 143.50p 143.50p 143.50p 0
12/02/2016 145.00p 145.00p 139.13p 143.50p 1770
11/02/2016 145.00p 148.00p 145.00p 145.00p 673
10/02/2016 145.00p 145.00p 140.50p 145.00p 354
09/02/2016 145.00p 145.00p 145.00p 145.00p 0
08/02/2016 145.00p 145.00p 145.00p 145.00p 0
05/02/2016 145.00p 145.00p 145.00p 145.00p 0
04/02/2016 145.00p 145.00p 145.00p 145.00p 0
03/02/2016 145.00p 145.00p 145.00p 145.00p 0
02/02/2016 145.00p 145.00p 145.00p 145.00p 0
01/02/2016 145.00p 145.00p 145.00p 145.00p 0
29/01/2016 145.00p 145.00p 145.00p 145.00p 0
28/01/2016 145.00p 145.00p 140.50p 145.00p 177
27/01/2016 145.00p 145.00p 140.50p 145.00p 500
26/01/2016 135.00p 145.00p 135.00p 145.00p 2091
25/01/2016 130.00p 130.00p 130.00p 130.00p 221
22/01/2016 130.00p 131.72p 125.50p 130.00p 4141
21/01/2016 130.00p 130.00p 130.00p 130.00p 0
20/01/2016 135.00p 135.00p 127.00p 130.00p 1770
19/01/2016 135.00p 135.00p 135.00p 135.00p 0
18/01/2016 136.00p 136.00p 133.00p 135.00p 3500
15/01/2016 136.00p 136.00p 136.00p 136.00p 0
14/01/2016 136.00p 136.00p 133.00p 136.00p 389
13/01/2016 136.00p 137.60p 133.00p 136.00p 307
12/01/2016 136.00p 136.00p 133.00p 136.00p 767
11/01/2016 141.00p 141.00p 135.00p 136.00p 2000
08/01/2016 141.00p 141.00p 141.00p 141.00p 0
07/01/2016 141.00p 141.00p 141.00p 141.00p 0
06/01/2016 141.00p 141.00p 137.00p 141.00p 177
05/01/2016 141.00p 141.00p 141.00p 141.00p 0
04/01/2016 141.00p 141.00p 137.00p 141.00p 177
31/12/2015 141.00p 141.00p 141.00p 141.00p 0
30/12/2015 141.00p 141.00p 141.00p 141.00p 0
29/12/2015 141.00p 141.00p 141.00p 141.00p 0
24/12/2015 141.00p 142.00p 141.00p 141.00p 0
23/12/2015 142.00p 142.00p 142.00p 142.00p 0
22/12/2015 142.00p 142.00p 137.00p 142.00p 531
21/12/2015 142.00p 142.00p 137.00p 142.00p 10
18/12/2015 142.00p 142.00p 142.00p 142.00p 0
17/12/2015 142.00p 142.00p 142.00p 142.00p 0
16/12/2015 142.00p 142.00p 137.00p 142.00p 531
15/12/2015 142.00p 142.00p 142.00p 142.00p 0
14/12/2015 142.00p 142.00p 140.00p 142.00p 400
11/12/2015 142.00p 147.00p 137.50p 142.00p 332
10/12/2015 142.00p 142.00p 138.00p 142.00p 5304
09/12/2015 142.00p 142.00p 137.50p 142.00p 354
08/12/2015 141.00p 143.00p 137.50p 142.00p 1920
07/12/2015 141.00p 143.00p 141.00p 141.00p 138
04/12/2015 141.00p 141.00p 141.00p 141.00p 0
03/12/2015 141.00p 141.00p 141.00p 141.00p 0
02/12/2015 141.00p 141.00p 141.00p 141.00p 0
01/12/2015 141.00p 141.00p 141.00p 141.00p 0
30/11/2015 141.00p 143.00p 141.00p 141.00p 699
27/11/2015 142.00p 142.00p 138.00p 141.00p 1200
26/11/2015 142.00p 142.00p 142.00p 142.00p 0
25/11/2015 142.00p 142.00p 142.00p 142.00p 0
24/11/2015 142.00p 142.00p 142.00p 142.00p 0
23/11/2015 142.00p 142.00p 137.00p 142.00p 177
20/11/2015 142.00p 142.00p 142.00p 142.00p 0
19/11/2015 142.00p 142.00p 142.00p 142.00p 0
18/11/2015 142.00p 142.00p 137.00p 142.00p 6
17/11/2015 142.00p 142.00p 142.00p 142.00p 0
16/11/2015 143.50p 143.50p 140.00p 142.00p 1000
13/11/2015 143.50p 143.50p 140.00p 143.50p 177
12/11/2015 144.00p 144.00p 140.00p 143.50p 4000
11/11/2015 144.00p 144.00p 144.00p 144.00p 0
10/11/2015 144.00p 144.00p 142.00p 144.00p 1000
09/11/2015 145.00p 145.00p 142.75p 144.00p 708
06/11/2015 145.00p 145.00p 145.00p 145.00p 0
05/11/2015 145.00p 145.00p 145.00p 145.00p 2000
04/11/2015 145.00p 145.00p 145.00p 145.00p 0
03/11/2015 135.00p 149.50p 135.00p 145.00p 7250
02/11/2015 127.50p 127.50p 126.12p 127.50p 11
30/10/2015 127.50p 127.50p 127.50p 127.50p 0
29/10/2015 127.50p 127.50p 126.12p 127.50p 354
28/10/2015 127.50p 127.50p 127.50p 127.50p 0
27/10/2015 127.50p 127.50p 127.50p 127.50p 0
26/10/2015 127.50p 127.50p 127.50p 127.50p 0
23/10/2015 127.50p 127.50p 127.50p 127.50p 0
22/10/2015 127.50p 127.50p 127.50p 127.50p 0
21/10/2015 127.50p 127.50p 127.50p 127.50p 0
20/10/2015 127.50p 127.50p 127.50p 127.50p 0
19/10/2015 127.50p 127.50p 127.50p 127.50p 0
16/10/2015 127.50p 129.00p 127.50p 127.50p 767
15/10/2015 127.50p 127.50p 126.12p 127.50p 483
14/10/2015 127.50p 127.50p 126.12p 127.50p 177
13/10/2015 127.50p 127.50p 127.50p 127.50p 0
12/10/2015 127.50p 127.50p 126.00p 127.50p 3357
09/10/2015 127.50p 127.50p 127.50p 127.50p 0
08/10/2015 127.50p 128.92p 127.50p 127.50p 200
07/10/2015 127.50p 128.95p 127.50p 127.50p 76
06/10/2015 127.50p 127.50p 127.50p 127.50p 0
05/10/2015 127.50p 128.92p 127.50p 127.50p 250
02/10/2015 127.50p 127.50p 127.50p 127.50p 0
01/10/2015 127.50p 127.50p 127.50p 127.50p 0
30/09/2015 127.50p 127.50p 126.00p 127.50p 2
29/09/2015 127.50p 127.50p 127.50p 127.50p 0
28/09/2015 127.50p 127.50p 126.00p 127.50p 395
25/09/2015 127.50p 127.50p 127.50p 127.50p 0

*Close Price adjusted for both dividends and splits