Biome Technologies (BIOM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
03/11/2022 48.00p 50.00p 48.00p 48.00p 3082
02/11/2022 48.00p 50.00p 48.00p 48.00p 2962
01/11/2022 48.00p 49.68p 48.00p 48.00p 150
31/10/2022 49.00p 49.00p 48.00p 48.00p 354
28/10/2022 49.00p 52.00p 49.00p 49.00p 3040
27/10/2022 49.50p 49.50p 46.00p 49.50p 224
26/10/2022 49.50p 49.50p 49.50p 49.50p 0
25/10/2022 49.50p 49.50p 49.50p 49.50p 0
24/10/2022 49.50p 53.00p 46.00p 49.50p 9
21/10/2022 49.00p 51.33p 48.00p 50.00p 0
20/10/2022 49.00p 49.00p 49.00p 49.00p 0
19/10/2022 49.00p 49.00p 49.00p 49.00p 0
18/10/2022 51.50p 51.50p 49.00p 49.00p 2150
17/10/2022 53.00p 53.00p 51.50p 51.50p 1008
14/10/2022 47.50p 55.00p 45.10p 53.00p 42777
13/10/2022 47.50p 50.00p 45.00p 47.50p 929
12/10/2022 47.50p 50.00p 45.10p 47.50p 1075
11/10/2022 47.50p 48.00p 45.50p 47.50p 2020
10/10/2022 46.50p 50.00p 45.00p 47.50p 2698
07/10/2022 50.00p 50.00p 43.30p 46.50p 22105
06/10/2022 50.00p 55.00p 46.20p 50.00p 2002
05/10/2022 50.00p 55.00p 50.00p 50.00p 1574
04/10/2022 50.00p 51.90p 49.50p 50.00p 7007
03/10/2022 50.00p 52.00p 45.00p 50.00p 597
30/09/2022 46.50p 50.00p 46.50p 50.00p 3013
29/09/2022 47.50p 50.00p 42.80p 46.50p 15143
28/09/2022 52.50p 54.00p 40.00p 47.50p 44498
27/09/2022 46.00p 55.00p 43.15p 52.50p 50754
26/09/2022 67.50p 68.80p 45.00p 46.00p 60246
23/09/2022 82.50p 84.50p 65.01p 67.50p 50826
22/09/2022 120.00p 120.00p 53.50p 80.00p 328218
21/09/2022 170.00p 170.00p 162.00p 170.00p 1770
20/09/2022 170.00p 170.00p 170.00p 170.00p 0
16/09/2022 170.00p 170.00p 162.00p 170.00p 202
15/09/2022 170.00p 170.00p 155.00p 170.00p 4000
14/09/2022 170.00p 170.00p 162.00p 170.00p 200
13/09/2022 170.00p 180.00p 160.00p 170.00p 277
12/09/2022 160.00p 170.00p 160.00p 170.00p 7450
09/09/2022 160.00p 160.00p 160.00p 160.00p 0
08/09/2022 160.00p 170.00p 160.00p 160.00p 8
07/09/2022 165.00p 165.00p 151.00p 160.00p 1056
06/09/2022 175.00p 180.00p 165.00p 165.00p 81
05/09/2022 180.00p 180.00p 170.00p 175.00p 3240
02/09/2022 180.00p 180.00p 171.00p 180.00p 757
01/09/2022 180.00p 180.00p 175.00p 180.00p 22
31/08/2022 180.00p 180.00p 180.00p 180.00p 0
30/08/2022 180.00p 181.70p 180.00p 180.00p 34
26/08/2022 180.00p 180.00p 171.00p 180.00p 32
25/08/2022 180.00p 180.00p 180.00p 180.00p 0
24/08/2022 180.00p 180.00p 171.00p 180.00p 38
23/08/2022 180.00p 180.00p 170.00p 180.00p 60
22/08/2022 180.00p 180.00p 171.00p 180.00p 4
19/08/2022 180.00p 180.00p 180.00p 180.00p 0
18/08/2022 180.00p 180.00p 180.00p 180.00p 0
17/08/2022 180.00p 181.00p 180.00p 180.00p 1546
16/08/2022 180.00p 182.00p 171.00p 180.00p 1624
15/08/2022 180.00p 183.00p 170.00p 180.00p 6463
12/08/2022 170.00p 180.00p 170.00p 180.00p 3022
11/08/2022 165.00p 177.00p 165.00p 170.00p 7489
10/08/2022 160.00p 165.00p 160.00p 165.00p 0
09/08/2022 155.00p 161.00p 150.50p 160.00p 5737
08/08/2022 155.00p 158.00p 154.00p 155.00p 2591
05/08/2022 150.00p 154.00p 150.00p 150.00p 1300
04/08/2022 150.00p 154.70p 140.00p 150.00p 186
03/08/2022 150.00p 156.00p 141.00p 150.00p 747
02/08/2022 155.00p 160.00p 142.00p 150.00p 3225
01/08/2022 165.00p 165.00p 161.00p 165.00p 56
29/07/2022 165.00p 165.00p 150.00p 165.00p 1
28/07/2022 165.00p 165.00p 153.00p 165.00p 200
27/07/2022 165.00p 165.00p 165.00p 165.00p 0
26/07/2022 165.00p 165.00p 162.00p 165.00p 3
25/07/2022 165.00p 180.00p 162.75p 165.00p 1106
22/07/2022 165.00p 165.00p 162.75p 165.00p 1
21/07/2022 165.00p 165.00p 164.00p 165.00p 14
20/07/2022 165.00p 165.00p 165.00p 165.00p 0
19/07/2022 165.00p 165.00p 152.25p 165.00p 1245
18/07/2022 165.00p 180.00p 165.00p 165.00p 5
15/07/2022 165.00p 165.00p 164.70p 165.00p 800
14/07/2022 165.00p 180.00p 165.00p 165.00p 28
13/07/2022 165.00p 165.00p 152.10p 165.00p 330
12/07/2022 165.00p 167.00p 165.00p 165.00p 54
11/07/2022 165.00p 165.00p 165.00p 165.00p 0
08/07/2022 165.00p 180.00p 152.10p 165.00p 1810
07/07/2022 165.00p 165.00p 150.00p 165.00p 1500
06/07/2022 165.00p 165.00p 150.00p 165.00p 650
05/07/2022 165.00p 165.00p 150.00p 165.00p 10
04/07/2022 165.00p 165.00p 152.10p 165.00p 1263
01/07/2022 165.00p 180.00p 165.00p 165.00p 430
30/06/2022 165.00p 165.00p 152.25p 165.00p 523
29/06/2022 165.00p 172.00p 152.00p 165.00p 957
28/06/2022 165.00p 173.00p 165.00p 165.00p 418
27/06/2022 180.00p 180.00p 160.00p 165.00p 4267
24/06/2022 180.00p 180.00p 180.00p 180.00p 0
23/06/2022 180.00p 180.00p 180.00p 180.00p 0
22/06/2022 180.00p 180.00p 175.00p 180.00p 50
21/06/2022 180.00p 180.00p 180.00p 180.00p 0
20/06/2022 190.00p 190.00p 172.00p 180.00p 4005
17/06/2022 195.00p 195.00p 180.00p 190.00p 510
16/06/2022 195.00p 195.00p 180.00p 195.00p 1819
15/06/2022 195.00p 195.00p 195.00p 195.00p 0
14/06/2022 195.00p 195.00p 180.00p 195.00p 16
13/06/2022 195.00p 195.00p 181.50p 195.00p 95
10/06/2022 195.00p 195.00p 181.00p 195.00p 3836
09/06/2022 195.00p 205.00p 195.00p 195.00p 50
08/06/2022 195.00p 195.00p 195.00p 195.00p 0
07/06/2022 195.00p 195.00p 195.00p 195.00p 12
06/06/2022 190.00p 195.00p 180.00p 195.00p 2018
01/06/2022 190.00p 194.00p 181.00p 190.00p 7596
31/05/2022 190.00p 190.00p 190.00p 190.00p 0
30/05/2022 195.00p 200.00p 180.00p 190.00p 2436
27/05/2022 195.00p 195.00p 195.00p 195.00p 0
26/05/2022 200.00p 200.00p 191.00p 195.00p 267
25/05/2022 205.00p 210.00p 187.00p 200.00p 2928
24/05/2022 205.00p 212.00p 191.00p 205.00p 1200
23/05/2022 205.00p 205.00p 191.00p 205.00p 215
20/05/2022 205.00p 205.00p 205.00p 205.00p 0
19/05/2022 205.00p 214.00p 205.00p 205.00p 1670
18/05/2022 205.00p 215.00p 205.00p 205.00p 14
17/05/2022 205.00p 205.00p 190.00p 205.00p 500
16/05/2022 205.00p 205.00p 190.00p 205.00p 56
13/05/2022 205.00p 205.00p 190.00p 205.00p 24
12/05/2022 215.00p 215.00p 191.00p 205.00p 7687
11/05/2022 225.00p 229.00p 211.00p 215.00p 4426
10/05/2022 225.00p 225.00p 225.00p 225.00p 0
09/05/2022 225.00p 225.00p 214.00p 225.00p 723
06/05/2022 225.00p 230.00p 214.00p 225.00p 7945
05/05/2022 225.00p 232.00p 214.00p 225.00p 1913
04/05/2022 220.00p 225.00p 217.00p 225.00p 2500
03/05/2022 210.00p 220.00p 209.64p 220.00p 2011
29/04/2022 210.00p 212.00p 202.00p 210.00p 640
28/04/2022 205.00p 220.00p 205.00p 210.00p 116
27/04/2022 205.00p 211.50p 205.00p 205.00p 881
26/04/2022 205.00p 212.00p 205.00p 205.00p 943
25/04/2022 205.00p 214.00p 190.00p 205.00p 21441
22/04/2022 220.00p 220.00p 195.70p 205.00p 7981
21/04/2022 220.00p 228.02p 213.00p 220.00p 3208
20/04/2022 220.00p 220.00p 210.00p 220.00p 19034
19/04/2022 225.00p 228.00p 212.00p 220.00p 4600
14/04/2022 225.00p 233.00p 225.00p 225.00p 368
13/04/2022 235.00p 244.00p 220.00p 225.00p 22542
12/04/2022 235.00p 235.00p 235.00p 235.00p 0
11/04/2022 235.00p 244.00p 223.00p 235.00p 540
08/04/2022 235.00p 238.00p 220.00p 235.00p 18580
07/04/2022 235.00p 235.00p 220.00p 235.00p 20168
06/04/2022 230.00p 239.80p 230.00p 235.00p 413
05/04/2022 220.00p 240.00p 220.00p 230.00p 1316
04/04/2022 210.00p 229.00p 209.00p 220.00p 6609
01/04/2022 187.50p 210.00p 187.50p 210.00p 8056
31/03/2022 195.00p 195.00p 187.50p 187.50p 15
30/03/2022 200.00p 200.00p 190.00p 195.00p 2617
29/03/2022 200.00p 200.00p 190.00p 200.00p 730
28/03/2022 200.00p 200.00p 190.00p 200.00p 1466
25/03/2022 205.00p 210.00p 190.05p 200.00p 2202
24/03/2022 205.00p 208.00p 204.40p 205.00p 375
23/03/2022 215.00p 215.00p 191.00p 205.00p 7109
22/03/2022 215.00p 215.00p 214.00p 215.00p 9
21/03/2022 215.00p 215.00p 203.00p 215.00p 1163
18/03/2022 215.00p 228.00p 202.00p 215.00p 2961
17/03/2022 215.00p 215.00p 210.00p 215.00p 500
16/03/2022 215.00p 217.00p 215.00p 215.00p 23
15/03/2022 215.00p 217.00p 215.00p 215.00p 230
14/03/2022 210.00p 215.00p 200.00p 215.00p 1377
11/03/2022 210.00p 210.00p 207.00p 210.00p 92
10/03/2022 215.00p 218.00p 205.00p 210.00p 1785
09/03/2022 215.00p 215.00p 204.50p 215.00p 1233
08/03/2022 220.00p 224.00p 204.50p 215.00p 4580
07/03/2022 225.00p 225.00p 214.00p 220.00p 680
04/03/2022 225.00p 240.00p 212.00p 225.00p 1840
03/03/2022 235.00p 235.00p 235.00p 235.00p 0
02/03/2022 240.00p 240.00p 231.50p 235.00p 950
01/03/2022 240.00p 240.00p 240.00p 240.00p 0
28/02/2022 225.00p 240.00p 220.00p 240.00p 215
25/02/2022 225.00p 225.00p 217.00p 225.00p 151
24/02/2022 235.00p 240.00p 211.50p 225.00p 2568
23/02/2022 245.00p 251.00p 230.00p 240.00p 3844
22/02/2022 245.00p 260.00p 232.00p 245.00p 8881
21/02/2022 255.00p 258.00p 243.34p 255.00p 1350
18/02/2022 255.00p 259.00p 255.00p 255.00p 383
17/02/2022 255.00p 270.00p 255.00p 255.00p 924
16/02/2022 255.00p 255.00p 240.00p 255.00p 550
15/02/2022 240.00p 256.00p 240.00p 250.00p 4250
14/02/2022 255.00p 255.00p 240.00p 245.00p 2214
11/02/2022 255.00p 255.00p 240.00p 255.00p 2200
10/02/2022 250.00p 270.00p 241.00p 255.00p 2009
09/02/2022 250.00p 251.80p 242.00p 250.00p 537
08/02/2022 250.00p 250.00p 240.00p 250.00p 170
07/02/2022 255.00p 258.00p 241.00p 250.00p 2206
04/02/2022 255.00p 265.20p 244.00p 255.00p 5067
03/02/2022 255.00p 267.00p 242.00p 255.00p 2734
02/02/2022 270.00p 280.00p 245.00p 255.00p 7888
01/02/2022 265.00p 280.00p 260.00p 270.00p 1301
31/01/2022 265.00p 272.00p 253.60p 272.00p 4102
28/01/2022 265.00p 274.00p 252.00p 265.00p 2040
27/01/2022 265.00p 290.00p 251.50p 265.00p 7018
26/01/2022 275.00p 275.00p 275.00p 275.00p 0
25/01/2022 270.00p 289.00p 262.00p 275.00p 6310
24/01/2022 285.00p 294.00p 260.00p 270.00p 4765
21/01/2022 290.00p 290.00p 282.00p 285.00p 1030
20/01/2022 290.00p 300.00p 282.00p 295.00p 2663
19/01/2022 300.00p 300.00p 290.00p 290.00p 1434

*Close Price adjusted for both dividends and splits