Biome Technologies (BIOM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
14/12/2021 300.00p 310.00p 300.00p 300.00p 40
13/12/2021 300.00p 309.70p 294.00p 300.00p 69
10/12/2021 290.00p 310.00p 280.00p 300.00p 3185
09/12/2021 275.00p 296.00p 275.00p 290.00p 3982
08/12/2021 275.00p 275.00p 275.00p 275.00p 0
07/12/2021 270.00p 278.80p 260.00p 275.00p 387
06/12/2021 265.00p 280.00p 251.20p 270.00p 1642
03/12/2021 270.00p 280.00p 250.00p 265.00p 7844
02/12/2021 270.00p 272.20p 260.60p 270.00p 1951
01/12/2021 275.00p 280.00p 260.00p 270.00p 12884
30/11/2021 275.00p 285.00p 275.00p 275.00p 401
29/11/2021 275.00p 285.00p 275.00p 275.00p 5050
26/11/2021 275.00p 290.00p 266.00p 275.00p 2195
25/11/2021 275.00p 275.00p 272.75p 275.00p 391
24/11/2021 275.00p 275.00p 261.00p 275.00p 2163
23/11/2021 290.00p 300.00p 262.00p 275.00p 5594
22/11/2021 300.00p 320.00p 282.00p 290.00p 8755
19/11/2021 300.00p 307.00p 287.00p 300.00p 8774
18/11/2021 305.00p 320.00p 294.00p 300.00p 18629
17/11/2021 310.00p 320.00p 270.00p 305.00p 91642
16/11/2021 375.00p 377.00p 375.00p 375.00p 528
15/11/2021 365.00p 380.00p 362.00p 375.00p 3402
12/11/2021 360.00p 380.00p 350.00p 365.00p 4566
11/11/2021 360.00p 360.00p 360.00p 360.00p 0
10/11/2021 360.00p 360.00p 351.00p 360.00p 3691
09/11/2021 380.00p 390.00p 333.60p 370.00p 16221
08/11/2021 380.00p 380.00p 370.00p 380.00p 406
05/11/2021 380.00p 380.00p 370.00p 380.00p 1126
04/11/2021 385.00p 390.00p 371.00p 380.00p 3758
03/11/2021 395.00p 400.00p 382.00p 385.00p 2198
02/11/2021 395.00p 395.00p 394.00p 395.00p 688
01/11/2021 400.00p 400.00p 390.00p 395.00p 927
29/10/2021 405.00p 405.00p 391.00p 400.00p 2374
28/10/2021 405.00p 420.00p 403.96p 405.00p 400
27/10/2021 405.00p 405.00p 404.00p 405.00p 739
26/10/2021 410.00p 410.00p 390.00p 405.00p 2005
25/10/2021 415.00p 420.00p 400.10p 410.00p 6572
22/10/2021 395.00p 406.90p 390.10p 395.00p 2806
21/10/2021 395.00p 405.00p 390.00p 395.00p 1330
20/10/2021 390.00p 410.00p 380.00p 395.00p 4569
19/10/2021 390.00p 390.00p 380.00p 390.00p 1162
18/10/2021 395.00p 397.00p 386.00p 386.00p 2172
15/10/2021 395.00p 400.00p 380.00p 395.00p 2611
14/10/2021 395.00p 404.00p 395.00p 395.00p 15
13/10/2021 395.00p 395.00p 395.00p 395.00p 0
12/10/2021 405.00p 407.00p 382.00p 395.00p 3739
11/10/2021 405.00p 408.00p 392.00p 405.00p 1166
08/10/2021 410.00p 412.00p 392.00p 405.00p 2410
07/10/2021 415.00p 415.00p 401.00p 410.00p 549
06/10/2021 432.00p 432.00p 401.00p 415.00p 3467
05/10/2021 432.00p 438.00p 420.00p 432.00p 3072
04/10/2021 432.00p 441.12p 422.00p 432.00p 3987
01/10/2021 432.00p 438.00p 420.00p 432.00p 3762
30/09/2021 432.00p 441.00p 426.00p 432.00p 2849
29/09/2021 425.00p 440.00p 420.00p 432.00p 9079
28/09/2021 415.00p 425.00p 410.00p 420.00p 1839
27/09/2021 410.00p 430.00p 400.00p 415.00p 6092
24/09/2021 410.00p 420.00p 400.00p 410.00p 6169
23/09/2021 410.00p 420.00p 410.00p 410.00p 1360
22/09/2021 405.00p 420.00p 398.00p 410.00p 1896
21/09/2021 405.00p 405.00p 390.00p 405.00p 967
20/09/2021 405.00p 419.00p 395.00p 405.00p 2316
17/09/2021 405.00p 417.00p 405.00p 405.00p 3083
16/09/2021 405.00p 418.00p 393.00p 405.00p 1135
15/09/2021 395.00p 409.00p 393.00p 405.00p 1773
14/09/2021 390.00p 400.00p 382.00p 400.00p 3114
13/09/2021 395.00p 398.90p 382.00p 390.00p 1745
10/09/2021 400.00p 408.50p 390.70p 395.00p 1024
09/09/2021 410.00p 410.00p 391.00p 400.00p 1198
08/09/2021 420.00p 420.00p 400.00p 410.00p 4548
07/09/2021 420.00p 423.00p 411.10p 420.00p 655
06/09/2021 415.00p 424.00p 410.00p 420.00p 3826
03/09/2021 415.00p 415.00p 410.00p 415.00p 2257
02/09/2021 410.00p 420.00p 405.00p 415.00p 9287
01/09/2021 410.00p 410.00p 400.00p 410.00p 4407
31/08/2021 415.00p 422.00p 400.00p 406.00p 3002
30/08/2021 415.00p 430.00p 402.00p 415.00p 3693
27/08/2021 415.00p 430.00p 402.00p 415.00p 3693
26/08/2021 415.00p 425.00p 408.00p 415.00p 1746
25/08/2021 415.00p 426.00p 400.00p 415.00p 5959
24/08/2021 395.00p 426.00p 390.00p 410.00p 8320
23/08/2021 395.00p 395.00p 384.00p 395.00p 1078
20/08/2021 395.00p 395.00p 382.00p 395.00p 1100
19/08/2021 395.00p 396.00p 382.00p 395.00p 973
18/08/2021 395.00p 397.00p 381.10p 395.00p 1552
17/08/2021 415.00p 430.00p 383.00p 395.00p 4847
16/08/2021 435.00p 440.00p 410.00p 440.00p 5476
13/08/2021 435.00p 449.90p 430.00p 435.00p 3339
12/08/2021 420.00p 450.00p 410.00p 435.00p 6379
11/08/2021 420.00p 420.00p 410.00p 420.00p 349
10/08/2021 425.00p 430.00p 411.00p 420.00p 2256
09/08/2021 435.00p 440.00p 410.00p 425.00p 3177
06/08/2021 445.00p 448.00p 430.00p 435.00p 2814
05/08/2021 445.00p 457.00p 432.00p 445.00p 2443
04/08/2021 410.00p 450.00p 410.00p 445.00p 12939
03/08/2021 395.00p 418.00p 395.00p 410.00p 3411
02/08/2021 385.00p 400.00p 370.00p 395.00p 4778
30/07/2021 385.00p 398.00p 385.00p 385.00p 279
29/07/2021 355.00p 400.00p 350.00p 385.00p 9865
28/07/2021 355.00p 359.00p 340.00p 350.00p 8424
27/07/2021 365.00p 365.00p 352.00p 360.00p 829
26/07/2021 360.00p 365.00p 350.00p 365.00p 2326
23/07/2021 350.00p 370.00p 350.00p 360.00p 4150
22/07/2021 360.00p 361.00p 350.00p 355.00p 2371
21/07/2021 350.00p 360.00p 350.00p 360.00p 4972
20/07/2021 365.00p 365.00p 341.50p 350.00p 2072
19/07/2021 370.00p 380.00p 350.00p 360.00p 2609
16/07/2021 375.00p 380.00p 361.00p 370.00p 8328
15/07/2021 380.00p 390.00p 360.00p 375.00p 6325
14/07/2021 380.00p 388.00p 380.00p 380.00p 296
13/07/2021 385.00p 400.00p 370.00p 380.00p 10105
12/07/2021 390.00p 398.90p 380.00p 390.00p 6649
09/07/2021 385.00p 400.00p 380.00p 390.00p 9757
08/07/2021 375.00p 390.00p 368.40p 385.00p 2735
07/07/2021 390.00p 398.90p 366.00p 375.00p 7589
06/07/2021 410.00p 420.00p 383.60p 390.00p 23959
05/07/2021 385.00p 420.00p 379.00p 410.00p 56243
02/07/2021 365.00p 410.00p 360.00p 385.00p 66375
01/07/2021 415.00p 490.00p 314.00p 365.00p 171484
30/06/2021 485.00p 496.00p 473.10p 480.00p 5967
29/06/2021 486.00p 500.00p 470.00p 485.00p 11777
28/06/2021 460.00p 510.00p 460.00p 505.00p 29833
25/06/2021 425.00p 470.00p 425.00p 460.00p 23848
24/06/2021 415.00p 440.00p 415.00p 420.00p 6813
23/06/2021 425.00p 436.40p 412.00p 415.00p 7319
22/06/2021 423.00p 440.00p 416.00p 425.00p 5666
21/06/2021 410.00p 423.00p 406.10p 423.00p 4574
18/06/2021 400.00p 420.00p 390.00p 410.00p 4495
17/06/2021 409.00p 416.00p 392.00p 400.00p 7336
16/06/2021 410.00p 418.40p 400.00p 409.00p 2215
15/06/2021 420.00p 428.70p 410.00p 410.00p 7299
14/06/2021 420.00p 430.00p 413.30p 420.00p 2882
11/06/2021 423.00p 429.00p 413.30p 420.00p 12087
10/06/2021 425.00p 436.00p 419.00p 423.00p 1466
09/06/2021 415.00p 437.00p 410.00p 425.00p 3922
08/06/2021 415.00p 429.55p 415.00p 415.00p 1813
07/06/2021 410.00p 430.00p 404.40p 415.00p 18466
04/06/2021 410.00p 420.00p 402.00p 410.00p 6242
03/06/2021 420.00p 430.00p 410.00p 410.00p 2984
02/06/2021 395.00p 430.00p 390.00p 420.00p 19249
01/06/2021 395.00p 400.00p 380.10p 395.00p 4803
31/05/2021 400.00p 410.00p 380.00p 395.00p 13634
28/05/2021 400.00p 410.00p 380.00p 395.00p 13634
27/05/2021 390.00p 437.00p 386.00p 400.00p 29628
26/05/2021 370.00p 399.00p 365.00p 390.00p 27270
25/05/2021 345.00p 379.90p 345.00p 370.00p 29816
24/05/2021 330.00p 350.00p 330.00p 340.00p 4669
21/05/2021 330.00p 337.00p 330.00p 330.00p 4973
20/05/2021 330.00p 340.00p 312.00p 330.00p 3735
19/05/2021 340.00p 350.00p 330.00p 330.00p 3887
18/05/2021 365.00p 365.00p 340.00p 340.00p 6767
17/05/2021 365.00p 374.00p 350.00p 365.00p 6230
14/05/2021 350.00p 369.00p 350.00p 365.00p 9481
13/05/2021 350.00p 353.00p 340.00p 350.00p 7848
12/05/2021 355.00p 360.00p 340.00p 350.00p 3324
11/05/2021 370.00p 380.00p 340.00p 355.00p 10375
10/05/2021 370.00p 376.00p 361.00p 370.00p 7035
07/05/2021 370.00p 376.00p 362.00p 370.00p 2143
06/05/2021 370.00p 377.00p 362.40p 370.00p 2111
05/05/2021 370.00p 377.00p 364.00p 370.00p 5646
04/05/2021 360.00p 370.00p 360.00p 370.00p 1698
03/05/2021 360.00p 366.00p 352.10p 360.00p 5385
30/04/2021 360.00p 366.00p 352.10p 360.00p 5385
29/04/2021 360.00p 367.00p 350.00p 360.00p 13852
28/04/2021 380.00p 390.00p 360.00p 360.00p 10416
27/04/2021 380.00p 385.00p 370.00p 380.00p 29923
26/04/2021 350.00p 400.00p 350.00p 380.00p 23741
23/04/2021 360.00p 360.00p 341.00p 350.00p 18681
22/04/2021 360.00p 378.00p 352.60p 360.00p 11320
21/04/2021 380.00p 390.00p 350.00p 360.00p 17738
20/04/2021 365.00p 390.00p 364.10p 380.00p 8337
19/04/2021 370.00p 379.96p 360.00p 365.00p 1359
16/04/2021 370.00p 370.00p 360.00p 370.00p 15503
15/04/2021 380.00p 390.00p 360.00p 370.00p 6309
14/04/2021 390.00p 400.00p 380.00p 380.00p 4654
13/04/2021 380.00p 400.00p 370.00p 390.00p 7023
12/04/2021 370.00p 405.00p 367.20p 380.00p 19746
09/04/2021 360.00p 380.00p 360.00p 370.00p 4840
08/04/2021 360.00p 370.00p 360.00p 360.00p 2071
07/04/2021 335.00p 361.00p 335.00p 360.00p 7914
06/04/2021 330.00p 350.00p 320.00p 335.00p 4656
05/04/2021 330.00p 337.00p 330.00p 330.00p 3484
02/04/2021 330.00p 337.00p 330.00p 330.00p 3484
01/04/2021 330.00p 337.00p 330.00p 330.00p 3484
31/03/2021 330.00p 337.00p 330.00p 330.00p 3855
30/03/2021 330.00p 337.00p 326.00p 330.00p 1011
29/03/2021 330.00p 337.00p 320.00p 330.00p 3036
26/03/2021 340.00p 350.00p 323.00p 330.00p 9706
25/03/2021 350.00p 350.00p 336.00p 340.00p 13506
24/03/2021 330.00p 350.00p 305.00p 345.00p 14122
23/03/2021 285.00p 391.00p 276.00p 330.00p 51397
22/03/2021 265.00p 279.00p 253.00p 265.00p 2086
19/03/2021 275.00p 285.00p 250.00p 265.00p 10316
18/03/2021 275.00p 290.00p 260.00p 275.00p 10744
17/03/2021 215.00p 275.00p 215.00p 275.00p 39556
16/03/2021 210.00p 220.00p 196.00p 205.00p 6089
15/03/2021 205.00p 220.00p 204.00p 210.00p 1166
12/03/2021 200.00p 210.53p 196.00p 205.00p 6866
11/03/2021 200.00p 200.00p 197.00p 200.00p 1040
10/03/2021 200.00p 200.00p 190.00p 200.00p 189

*Close Price adjusted for both dividends and splits