Biome Technologies (BIOM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
09/03/2021 200.00p 210.00p 196.00p 200.00p 8854
08/03/2021 195.00p 210.00p 190.00p 200.00p 3718
05/03/2021 185.00p 206.00p 182.00p 195.00p 8268
04/03/2021 190.00p 190.00p 180.00p 190.00p 4249
03/03/2021 200.00p 200.00p 180.00p 190.00p 30118
02/03/2021 205.00p 208.00p 190.00p 200.00p 2740
01/03/2021 205.00p 214.00p 180.96p 205.00p 3112
26/02/2021 205.00p 216.00p 192.50p 200.00p 1108
25/02/2021 205.00p 205.00p 200.00p 205.00p 0
24/02/2021 205.00p 205.00p 191.96p 200.00p 3513
23/02/2021 205.00p 205.00p 192.00p 205.00p 2925
22/02/2021 199.00p 218.70p 199.00p 205.00p 4132
19/02/2021 197.00p 199.00p 191.00p 199.00p 624
18/02/2021 200.00p 218.00p 184.80p 197.00p 5348
17/02/2021 200.00p 218.00p 200.00p 200.00p 6
16/02/2021 200.00p 218.00p 200.00p 200.00p 223
15/02/2021 200.00p 218.00p 188.00p 200.00p 3722
12/02/2021 200.00p 213.00p 200.00p 200.00p 1000
11/02/2021 200.00p 213.00p 193.00p 200.00p 4837
10/02/2021 200.00p 215.00p 188.00p 200.00p 2060
09/02/2021 200.00p 218.50p 188.00p 200.00p 4707
08/02/2021 200.00p 218.70p 198.00p 200.00p 2082
05/02/2021 195.00p 219.00p 190.00p 218.00p 11495
04/02/2021 205.00p 214.95p 188.00p 210.00p 5829
03/02/2021 205.00p 220.00p 199.50p 205.00p 731
02/02/2021 210.00p 216.00p 198.50p 205.00p 4309
01/02/2021 210.00p 229.00p 197.00p 210.00p 1160
29/01/2021 210.00p 228.00p 194.00p 210.00p 2926
28/01/2021 215.00p 230.00p 192.00p 210.00p 5123
27/01/2021 220.00p 240.00p 216.10p 220.00p 1183
26/01/2021 220.00p 240.00p 216.10p 230.00p 1463
25/01/2021 220.00p 220.00p 216.10p 220.00p 4474
22/01/2021 220.00p 220.00p 220.00p 220.00p 354
21/01/2021 220.00p 233.00p 212.00p 220.00p 3062
20/01/2021 220.00p 220.00p 217.00p 220.00p 1383
19/01/2021 220.00p 235.00p 215.25p 220.00p 8482
18/01/2021 220.00p 237.00p 220.00p 220.00p 225
15/01/2021 220.00p 233.00p 220.00p 220.00p 1060
14/01/2021 220.00p 238.00p 210.00p 220.00p 4214
13/01/2021 220.00p 240.00p 202.00p 220.00p 8102
12/01/2021 220.00p 235.00p 220.00p 220.00p 852
11/01/2021 220.00p 238.60p 202.00p 220.00p 4795
08/01/2021 220.00p 239.00p 200.00p 220.00p 3697
07/01/2021 220.00p 220.00p 220.00p 220.00p 4177
06/01/2021 215.00p 239.00p 215.00p 220.00p 1232
05/01/2021 240.00p 249.00p 215.00p 215.00p 1849
04/01/2021 250.00p 265.00p 221.89p 240.00p 15495
01/01/2021 235.00p 270.00p 220.00p 250.00p 7830
31/12/2020 235.00p 270.00p 220.00p 250.00p 7830
30/12/2020 190.00p 247.00p 170.00p 235.00p 16232
29/12/2020 185.00p 208.00p 180.00p 190.00p 13778
28/12/2020 185.00p 186.50p 170.00p 185.00p 5669
25/12/2020 185.00p 186.50p 170.00p 185.00p 5669
24/12/2020 185.00p 186.50p 170.00p 185.00p 5669
23/12/2020 185.00p 185.00p 183.00p 185.00p 158
22/12/2020 185.00p 185.00p 185.00p 185.00p 5462
21/12/2020 185.00p 186.50p 170.21p 185.00p 1834
18/12/2020 185.00p 188.00p 170.21p 185.00p 3842
17/12/2020 185.00p 185.00p 185.00p 185.00p 0
16/12/2020 185.00p 189.20p 170.20p 185.00p 3081
15/12/2020 185.00p 185.00p 170.00p 185.00p 1500
14/12/2020 185.00p 185.00p 185.00p 185.00p 1074
11/12/2020 185.00p 185.00p 185.00p 185.00p 0
10/12/2020 185.00p 200.00p 170.20p 185.00p 1466
09/12/2020 185.00p 195.00p 185.00p 195.00p 2000
08/12/2020 185.00p 185.00p 170.00p 185.00p 675
07/12/2020 185.00p 185.00p 170.00p 185.00p 2300
04/12/2020 185.00p 185.00p 185.00p 185.00p 1991
03/12/2020 185.00p 185.00p 185.00p 185.00p 0
02/12/2020 185.00p 200.00p 170.00p 185.00p 666
01/12/2020 185.00p 185.00p 170.00p 185.00p 2223
30/11/2020 185.00p 185.00p 170.00p 185.00p 1337
27/11/2020 185.00p 185.00p 180.00p 185.00p 1105
26/11/2020 185.00p 185.00p 185.00p 185.00p 0
25/11/2020 185.00p 185.00p 170.30p 185.00p 225
24/11/2020 185.00p 185.00p 170.30p 185.00p 1996
23/11/2020 185.00p 185.00p 170.30p 185.00p 1357
20/11/2020 190.00p 190.00p 170.00p 185.00p 3453
19/11/2020 190.00p 190.00p 185.00p 190.00p 2750
18/11/2020 190.00p 190.00p 171.50p 190.00p 1622
17/11/2020 190.00p 190.00p 188.00p 190.00p 550
16/11/2020 190.00p 190.00p 171.50p 190.00p 804
13/11/2020 190.00p 190.00p 171.50p 173.00p 3004
12/11/2020 190.00p 194.00p 170.00p 180.00p 25005
10/11/2020 190.00p 207.00p 170.40p 190.00p 12703
09/11/2020 185.00p 193.00p 175.00p 190.00p 4269
06/11/2020 175.00p 193.00p 175.00p 185.00p 646
05/11/2020 170.00p 183.00p 165.00p 175.00p 10687
04/11/2020 155.00p 175.00p 152.00p 170.00p 7855
03/11/2020 155.00p 155.00p 155.00p 155.00p 0
02/11/2020 155.00p 155.00p 146.00p 155.00p 420
30/10/2020 155.00p 170.00p 146.00p 155.00p 3071
29/10/2020 155.00p 160.00p 155.00p 155.00p 6998
28/10/2020 155.00p 155.00p 155.00p 155.00p 0
27/10/2020 155.00p 155.00p 141.00p 155.00p 5000
26/10/2020 155.00p 156.50p 155.00p 155.00p 313
23/10/2020 158.00p 158.00p 155.00p 158.00p 0
22/10/2020 158.00p 158.00p 158.00p 158.00p 0
21/10/2020 158.00p 158.00p 120.00p 158.00p 12500
20/10/2020 158.00p 158.00p 146.40p 158.00p 2807
19/10/2020 158.00p 158.00p 155.12p 158.00p 585
16/10/2020 160.00p 160.00p 145.00p 158.00p 3135
15/10/2020 175.00p 185.00p 150.00p 160.00p 57226
14/10/2020 185.00p 185.00p 160.00p 175.00p 55838
13/10/2020 185.00p 185.00p 170.40p 185.00p 1177
12/10/2020 185.00p 185.00p 185.00p 185.00p 1080
09/10/2020 185.00p 186.00p 170.30p 185.00p 2300
08/10/2020 185.00p 185.00p 185.00p 185.00p 2151
07/10/2020 185.00p 185.00p 170.00p 185.00p 2000
06/10/2020 185.00p 186.00p 185.00p 185.00p 547
05/10/2020 190.00p 190.00p 170.00p 185.00p 5166
02/10/2020 190.00p 190.00p 170.00p 180.00p 6000
01/10/2020 190.00p 199.00p 184.00p 190.00p 6599
30/09/2020 190.00p 190.00p 170.00p 190.00p 783
29/09/2020 190.00p 190.00p 170.00p 190.00p 4918
28/09/2020 190.00p 192.00p 171.00p 190.00p 2369
25/09/2020 200.00p 202.00p 170.00p 190.00p 9704
24/09/2020 160.00p 207.20p 140.00p 200.00p 45271
23/09/2020 240.00p 240.00p 240.00p 240.00p 0
22/09/2020 240.00p 240.00p 240.00p 240.00p 0
21/09/2020 240.00p 240.00p 240.00p 240.00p 0
18/09/2020 240.00p 240.00p 240.00p 240.00p 650
17/09/2020 240.00p 250.00p 240.00p 240.00p 1250
16/09/2020 240.00p 240.00p 240.00p 240.00p 0
15/09/2020 240.00p 240.00p 220.00p 240.00p 1000
14/09/2020 240.00p 240.00p 220.10p 240.00p 370
11/09/2020 240.00p 240.00p 240.00p 240.00p 17
10/09/2020 240.00p 240.00p 240.00p 240.00p 0
09/09/2020 240.00p 240.00p 240.00p 240.00p 0
08/09/2020 240.00p 240.00p 240.00p 240.00p 2000
07/09/2020 240.00p 240.00p 240.00p 240.00p 0
04/09/2020 240.00p 240.00p 220.00p 240.00p 1112
03/09/2020 240.00p 242.00p 240.00p 240.00p 2230
02/09/2020 234.00p 243.20p 220.10p 240.00p 1732
01/09/2020 234.00p 234.00p 234.00p 234.00p 0
31/08/2020 234.00p 234.00p 234.00p 234.00p 0
28/08/2020 234.00p 234.00p 234.00p 234.00p 0
27/08/2020 234.00p 234.00p 234.00p 234.00p 0
26/08/2020 234.00p 234.00p 234.00p 234.00p 0
25/08/2020 234.00p 235.00p 234.00p 234.00p 135
24/08/2020 234.00p 234.00p 214.10p 234.00p 2039
21/08/2020 230.00p 234.80p 214.44p 234.00p 3000
20/08/2020 210.00p 233.00p 207.00p 230.00p 12972
19/08/2020 200.00p 217.00p 190.01p 210.00p 8549
18/08/2020 190.00p 190.00p 190.00p 190.00p 0
17/08/2020 190.00p 190.00p 190.00p 190.00p 0
14/08/2020 190.00p 190.00p 190.00p 190.00p 0
13/08/2020 190.00p 190.00p 190.00p 190.00p 2040
12/08/2020 190.00p 190.00p 190.00p 190.00p 0
11/08/2020 190.00p 190.00p 190.00p 190.00p 0
10/08/2020 190.00p 190.00p 170.01p 190.00p 641
07/08/2020 190.00p 190.00p 170.00p 190.00p 155
06/08/2020 190.00p 190.00p 190.00p 190.00p 268
05/08/2020 190.00p 190.00p 190.00p 190.00p 660
04/08/2020 190.00p 190.00p 190.00p 190.00p 0
03/08/2020 190.00p 190.00p 190.00p 190.00p 0
31/07/2020 190.00p 190.00p 190.00p 190.00p 0
30/07/2020 190.00p 190.00p 190.00p 190.00p 0
29/07/2020 190.00p 190.00p 190.00p 190.00p 0
28/07/2020 190.00p 190.00p 190.00p 190.00p 0
27/07/2020 190.00p 190.00p 190.00p 190.00p 0
24/07/2020 190.00p 190.00p 190.00p 190.00p 0
23/07/2020 190.00p 190.00p 170.00p 190.00p 1875
22/07/2020 200.00p 200.00p 175.00p 190.00p 2000
21/07/2020 200.00p 200.00p 180.00p 200.00p 1600
20/07/2020 200.00p 200.00p 180.00p 200.00p 1062
17/07/2020 200.00p 200.00p 200.00p 200.00p 0
16/07/2020 200.00p 200.00p 200.00p 200.00p 0
15/07/2020 200.00p 200.00p 200.00p 200.00p 0
14/07/2020 200.00p 200.00p 180.00p 200.00p 1925
13/07/2020 200.00p 200.00p 200.00p 200.00p 0
10/07/2020 200.00p 200.00p 200.00p 200.00p 0
09/07/2020 200.00p 200.00p 200.00p 200.00p 0
08/07/2020 200.00p 200.00p 200.00p 200.00p 0
07/07/2020 200.00p 200.00p 200.00p 200.00p 0
06/07/2020 200.00p 200.00p 180.00p 200.00p 375
03/07/2020 200.00p 200.00p 200.00p 200.00p 0
02/07/2020 200.00p 200.00p 180.00p 200.00p 664
01/07/2020 200.00p 200.00p 200.00p 200.00p 0
30/06/2020 200.00p 200.00p 200.00p 200.00p 0
25/06/2020 200.00p 200.00p 200.00p 200.00p 0
24/06/2020 200.00p 200.00p 180.00p 200.00p 2300
23/06/2020 200.00p 200.00p 180.01p 200.00p 49
22/06/2020 200.00p 202.00p 180.01p 200.00p 3964
19/06/2020 200.00p 200.00p 200.00p 200.00p 0
18/06/2020 195.00p 212.00p 182.00p 200.00p 3697
17/06/2020 195.00p 195.00p 180.40p 195.00p 4000
16/06/2020 195.00p 195.00p 180.00p 195.00p 531
15/06/2020 195.00p 195.00p 180.40p 195.00p 177
12/06/2020 195.00p 195.00p 195.00p 195.00p 0
11/06/2020 195.00p 195.00p 180.40p 195.00p 1819
10/06/2020 195.00p 195.00p 180.00p 195.00p 1092
09/06/2020 195.00p 204.00p 195.00p 195.00p 487
08/06/2020 195.00p 205.00p 180.00p 195.00p 5375
05/06/2020 194.00p 203.00p 180.00p 195.00p 2752
04/06/2020 194.00p 194.00p 180.00p 194.00p 1000
03/06/2020 194.00p 194.00p 178.00p 194.00p 2160
02/06/2020 194.00p 194.00p 194.00p 194.00p 0
29/05/2020 190.00p 190.00p 170.20p 190.00p 352
28/05/2020 184.00p 190.00p 178.20p 190.00p 5867

*Close Price adjusted for both dividends and splits