Biome Technologies (BIOM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
17/11/2010 461.58p 534.46p 439.72p 510.17p 8116
16/11/2010 485.88p 524.75p 461.58p 485.88p 14817
15/11/2010 485.88p 529.60p 483.45p 510.17p 6893
12/11/2010 461.58p 485.88p 418.34p 485.88p 1024
11/11/2010 461.58p 495.59p 434.86p 437.29p 1039
10/11/2010 437.29p 489.52p 417.85p 437.29p 5207
09/11/2010 461.58p 507.74p 442.15p 485.88p 9203
08/11/2010 461.58p 510.17p 422.71p 461.58p 43798
05/11/2010 631.64p 728.81p 461.58p 510.17p 61182
04/11/2010 534.46p 617.06p 534.46p 583.05p 14844
03/11/2010 510.17p 556.33p 485.88p 534.46p 4756
02/11/2010 607.34p 607.34p 493.16p 534.46p 4112
01/11/2010 485.88p 631.64p 473.73p 607.34p 28435
29/10/2010 485.88p 507.13p 437.29p 461.58p 6167
28/10/2010 461.58p 558.76p 437.29p 510.17p 39223
27/10/2010 607.34p 704.52p 490.73p 534.46p 87422
26/10/2010 412.99p 643.79p 411.78p 631.64p 114068
25/10/2010 340.11p 412.99p 330.40p 412.99p 30318
22/10/2010 315.82p 315.82p 315.82p 315.82p 0
21/10/2010 315.82p 328.45p 269.66p 315.82p 85
20/10/2010 340.11p 340.11p 299.54p 315.82p 997
19/10/2010 340.11p 361.98p 318.49p 340.11p 1466
18/10/2010 315.82p 388.70p 315.82p 340.11p 934
15/10/2010 340.11p 369.75p 330.88p 340.11p 6435
14/10/2010 412.99p 412.99p 316.31p 340.11p 12199
13/10/2010 291.53p 388.70p 288.85p 388.70p 45780
12/10/2010 291.53p 291.53p 250.23p 267.23p 574
11/10/2010 291.53p 291.53p 250.23p 291.53p 228
08/10/2010 267.23p 291.53p 250.23p 291.53p 1569
07/10/2010 291.53p 291.53p 249.01p 291.53p 2420
06/10/2010 267.23p 291.53p 249.01p 291.53p 247
05/10/2010 242.94p 286.18p 242.94p 267.23p 659
04/10/2010 291.53p 291.53p 245.37p 291.53p 113
01/10/2010 291.53p 291.53p 229.58p 291.53p 4210
30/09/2010 291.53p 291.53p 267.72p 291.53p 185
29/09/2010 315.82p 315.82p 291.53p 291.53p 593
28/09/2010 315.82p 315.82p 269.66p 315.82p 449
27/09/2010 291.53p 315.82p 291.53p 315.82p 373
24/09/2010 291.53p 315.82p 272.09p 315.82p 1574
23/09/2010 267.23p 291.53p 243.42p 291.53p 743
22/09/2010 291.53p 298.81p 267.72p 291.53p 1320
21/09/2010 291.53p 296.38p 267.47p 291.53p 3228
20/09/2010 291.53p 291.53p 245.85p 267.23p 185
17/09/2010 291.53p 291.53p 245.85p 291.53p 204
16/09/2010 291.53p 291.53p 250.23p 291.53p 761
15/09/2010 291.53p 291.53p 267.23p 291.53p 765
14/09/2010 291.53p 291.53p 279.38p 291.53p 247
13/09/2010 291.53p 291.53p 269.90p 291.53p 414
10/09/2010 291.53p 291.53p 269.90p 291.53p 937
09/09/2010 291.53p 291.53p 269.66p 291.53p 561
08/09/2010 291.53p 291.53p 267.23p 291.53p 460
07/09/2010 291.53p 291.53p 266.75p 291.53p 1523
06/09/2010 315.82p 315.82p 267.23p 315.82p 3643
03/09/2010 291.53p 315.82p 249.01p 291.53p 2115
02/09/2010 291.53p 297.60p 291.53p 291.53p 816
01/09/2010 315.82p 321.89p 291.53p 315.82p 2807
31/08/2010 315.82p 315.82p 235.65p 315.82p 8148
27/08/2010 340.11p 351.77p 269.66p 315.82p 4673
26/08/2010 315.82p 346.19p 293.95p 315.82p 4377
25/08/2010 315.82p 321.16p 303.19p 315.82p 4345
24/08/2010 315.82p 340.11p 294.20p 340.11p 3297
23/08/2010 291.53p 315.82p 280.11p 315.82p 1505
20/08/2010 267.23p 291.53p 267.23p 291.53p 1526
19/08/2010 267.23p 267.23p 255.81p 267.23p 118
18/08/2010 267.23p 273.31p 251.44p 267.23p 1293
17/08/2010 267.23p 267.23p 226.66p 267.23p 156
16/08/2010 291.53p 291.53p 235.41p 267.23p 1086
13/08/2010 242.94p 267.23p 218.64p 267.23p 9609
12/08/2010 267.23p 275.49p 232.73p 267.23p 7525
11/08/2010 267.23p 291.53p 242.94p 291.53p 6926
10/08/2010 267.23p 281.81p 243.42p 267.23p 102
09/08/2010 267.23p 269.66p 267.23p 267.23p 2020
06/08/2010 291.53p 291.53p 272.09p 291.53p 108
05/08/2010 291.53p 291.53p 267.23p 291.53p 235
04/08/2010 291.53p 291.53p 272.09p 291.53p 453
03/08/2010 291.53p 301.24p 259.94p 291.53p 1398
02/08/2010 315.82p 315.82p 291.53p 291.53p 132
30/07/2010 291.53p 303.67p 270.39p 291.53p 1119
29/07/2010 291.53p 315.82p 270.39p 315.82p 2695
28/07/2010 291.53p 295.17p 270.39p 291.53p 283
27/07/2010 291.53p 298.81p 267.72p 291.53p 578
26/07/2010 267.23p 291.53p 267.23p 291.53p 440
23/07/2010 267.23p 291.53p 255.08p 291.53p 4460
22/07/2010 267.23p 291.53p 267.23p 291.53p 954
21/07/2010 291.53p 291.53p 267.72p 291.53p 167
20/07/2010 267.23p 291.53p 267.23p 291.53p 1179
19/07/2010 315.82p 315.82p 272.09p 291.53p 4869
16/07/2010 291.53p 304.40p 269.66p 291.53p 8073
15/07/2010 315.82p 315.82p 267.96p 291.53p 1105
14/07/2010 315.82p 315.82p 267.96p 291.53p 1643
13/07/2010 291.53p 315.82p 267.47p 315.82p 1604
12/07/2010 291.53p 296.14p 269.66p 291.53p 2903
09/07/2010 291.53p 296.38p 270.15p 291.53p 48
08/07/2010 291.53p 300.03p 291.53p 291.53p 2332
07/07/2010 291.53p 301.00p 269.66p 291.53p 1722
06/07/2010 291.53p 301.24p 272.58p 291.53p 1125
05/07/2010 291.53p 302.46p 276.95p 291.53p 1622
02/07/2010 291.53p 315.82p 276.95p 315.82p 392
01/07/2010 291.53p 303.43p 291.53p 291.53p 10
30/06/2010 267.23p 303.67p 267.23p 291.53p 1207
29/06/2010 291.53p 300.76p 279.62p 291.53p 1264
28/06/2010 291.53p 324.08p 276.95p 315.82p 1213
25/06/2010 291.53p 315.82p 291.53p 315.82p 1098
24/06/2010 315.82p 331.61p 306.59p 315.82p 1346
23/06/2010 315.82p 315.82p 303.67p 315.82p 2152
22/06/2010 315.82p 374.12p 315.58p 315.82p 61908
21/06/2010 315.82p 315.82p 304.89p 315.82p 287
18/06/2010 315.82p 315.82p 291.53p 315.82p 1440
17/06/2010 315.82p 315.82p 300.03p 315.82p 9934
16/06/2010 315.82p 315.82p 291.53p 315.82p 5872
15/06/2010 315.82p 328.45p 301.24p 315.82p 4487
14/06/2010 315.82p 340.11p 315.82p 340.11p 3474
11/06/2010 315.82p 315.82p 301.97p 315.82p 2164
10/06/2010 291.53p 315.82p 291.53p 315.82p 586
09/06/2010 315.82p 330.40p 294.20p 315.82p 17769
08/06/2010 291.53p 315.82p 291.53p 315.82p 2398
07/06/2010 315.82p 323.11p 298.81p 315.82p 6971
04/06/2010 315.82p 315.82p 297.60p 315.82p 6037
03/06/2010 315.82p 337.93p 299.06p 315.82p 2965
02/06/2010 315.82p 325.54p 301.49p 315.82p 2098
01/06/2010 340.11p 344.00p 291.53p 315.82p 8486
28/05/2010 340.11p 340.11p 320.92p 340.11p 10608
27/05/2010 388.70p 449.44p 298.08p 340.11p 51468
26/05/2010 448.05p 448.05p 374.12p 448.05p 1164
25/05/2010 380.84p 470.45p 380.84p 425.65p 721
24/05/2010 448.05p 470.45p 403.24p 448.05p 739
21/05/2010 448.05p 452.53p 399.66p 448.05p 257
20/05/2010 448.05p 448.05p 425.65p 425.65p 436
19/05/2010 448.05p 448.05p 423.63p 448.05p 585
18/05/2010 470.45p 492.85p 371.88p 448.05p 3846
17/05/2010 425.65p 448.05p 425.65p 448.05p 143
14/05/2010 403.24p 432.59p 362.92p 403.24p 5871
13/05/2010 448.05p 448.05p 403.24p 403.24p 6430
12/05/2010 492.85p 492.85p 405.71p 425.65p 3296
11/05/2010 492.85p 492.85p 421.17p 470.45p 4319
10/05/2010 515.26p 537.66p 425.65p 470.45p 8785
07/05/2010 515.26p 537.66p 515.26p 537.66p 2986
06/05/2010 582.46p 582.46p 543.26p 582.46p 673
05/05/2010 560.06p 582.46p 560.06p 582.46p 2278
04/05/2010 582.46p 604.87p 549.98p 560.06p 2916
30/04/2010 761.68p 761.68p 582.46p 582.46p 2473
29/04/2010 649.67p 716.88p 560.06p 627.27p 9975
28/04/2010 716.88p 784.09p 694.48p 716.88p 4532
27/04/2010 761.68p 784.09p 716.88p 784.09p 349
26/04/2010 761.68p 770.64p 734.80p 761.68p 2873
23/04/2010 761.68p 806.49p 761.68p 806.49p 433
22/04/2010 761.68p 851.29p 739.28p 761.68p 6822
21/04/2010 784.09p 819.93p 761.68p 806.49p 1883
20/04/2010 851.29p 851.29p 808.73p 828.89p 748
19/04/2010 896.10p 896.10p 828.89p 828.89p 3269
16/04/2010 806.49p 833.37p 761.68p 784.09p 762
15/04/2010 806.49p 862.49p 795.29p 828.89p 6445
14/04/2010 672.07p 862.49p 672.07p 851.29p 3011
13/04/2010 784.09p 761.68p 725.84p 761.68p 41
12/04/2010 784.09p 784.09p 761.68p 784.09p 153
09/04/2010 784.09p 784.09p 772.88p 784.09p 41
08/04/2010 739.28p 798.42p 741.52p 784.09p 1011
07/04/2010 739.28p 761.68p 716.88p 739.28p 503
06/04/2010 761.68p 761.68p 694.48p 739.28p 3374
01/04/2010 739.28p 761.68p 716.88p 761.68p 4263
31/03/2010 739.28p 784.09p 694.48p 784.09p 5498
30/03/2010 873.70p 873.70p 743.99p 828.89p 187
29/03/2010 806.49p 806.49p 746.00p 806.49p 62
26/03/2010 784.09p 799.77p 766.16p 806.49p 630
25/03/2010 851.29p 851.29p 787.45p 828.89p 5656
24/03/2010 828.89p 828.89p 810.97p 828.89p 449
23/03/2010 828.89p 837.18p 793.05p 828.89p 744
22/03/2010 851.29p 851.29p 793.05p 828.89p 2051
19/03/2010 784.09p 828.89p 739.28p 828.89p 3685
18/03/2010 784.09p 784.09p 739.28p 761.68p 1773
17/03/2010 761.68p 763.92p 739.73p 761.68p 699
16/03/2010 739.28p 806.49p 739.28p 806.49p 993
15/03/2010 739.28p 806.49p 739.28p 806.49p 553
12/03/2010 873.70p 873.70p 757.20p 806.49p 4714
11/03/2010 739.28p 838.52p 723.60p 806.49p 3189
10/03/2010 739.28p 793.05p 739.28p 784.09p 1747
09/03/2010 716.88p 761.68p 716.88p 761.68p 3196
08/03/2010 784.09p 784.09p 739.28p 784.09p 946
05/03/2010 761.68p 790.58p 761.68p 784.09p 1534
04/03/2010 761.68p 784.09p 765.04p 784.09p 203
03/03/2010 761.68p 851.29p 716.88p 761.68p 3523
02/03/2010 761.68p 806.49p 761.68p 806.49p 376
01/03/2010 761.68p 784.09p 757.20p 784.09p 1735
26/02/2010 739.28p 829.34p 739.28p 806.49p 3232
25/02/2010 784.09p 828.89p 740.63p 806.49p 2762
24/02/2010 873.70p 873.70p 784.09p 828.89p 383
23/02/2010 873.70p 873.70p 784.09p 828.89p 494
22/02/2010 896.10p 896.10p 806.49p 851.29p 313
19/02/2010 806.49p 873.70p 761.68p 873.70p 439
18/02/2010 851.29p 873.70p 763.48p 873.70p 92
17/02/2010 851.29p 896.10p 750.48p 873.70p 3347
16/02/2010 828.89p 837.85p 761.68p 828.89p 383
15/02/2010 739.28p 851.29p 720.46p 828.89p 759
12/02/2010 761.68p 761.68p 676.55p 739.28p 420
11/02/2010 716.88p 739.28p 672.07p 739.28p 1639
10/02/2010 784.09p 784.09p 716.88p 761.68p 1522
09/02/2010 784.09p 761.68p 739.28p 761.68p 135
08/02/2010 806.49p 840.09p 696.72p 784.09p 4569
05/02/2010 716.88p 806.49p 694.48p 806.49p 6520
04/02/2010 806.49p 810.97p 721.36p 806.49p 583

*Close Price adjusted for both dividends and splits