Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
- Overweight Persimmon (PSN) by JP Morgan
- Overweight Taylor Wimpey (TW.) by JP Morgan
- Overweight Barratt Developments (BDEV) by JP Morgan
- Overweight Rightmove (RMV) by JP Morgan
- Buy Trainline (TRN) by Shore Capital
- Overweight Vistry Group (VTY) by JP Morgan
- Buy Smiths News (SNWS) by Berenberg
Biome Technologies (BIOM) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/05/2020 | 184.00p | 184.00p | 178.00p | 184.00p | 4300 |
| 26/05/2020 | 184.00p | 184.00p | 178.00p | 184.00p | 1555 |
| 22/05/2020 | 184.00p | 184.00p | 178.00p | 184.00p | 2300 |
| 21/05/2020 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 20/05/2020 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 19/05/2020 | 184.00p | 187.00p | 184.00p | 184.00p | 49 |
| 18/05/2020 | 184.00p | 187.00p | 178.00p | 184.00p | 2860 |
| 15/05/2020 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 14/05/2020 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 12/05/2020 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 11/05/2020 | 184.00p | 190.00p | 184.00p | 184.00p | 236 |
| 07/05/2020 | 184.00p | 187.00p | 184.00p | 184.00p | 160 |
| 06/05/2020 | 184.00p | 188.00p | 178.00p | 184.00p | 23203 |
| 01/05/2020 | 180.00p | 187.00p | 180.00p | 180.00p | 369 |
| 30/04/2020 | 180.00p | 188.00p | 180.00p | 180.00p | 1057 |
| 29/04/2020 | 178.00p | 184.00p | 178.00p | 180.00p | 131 |
| 28/04/2020 | 178.00p | 184.00p | 166.00p | 178.00p | 27266 |
| 27/04/2020 | 178.00p | 178.00p | 166.00p | 178.00p | 681 |
| 24/04/2020 | 175.00p | 180.40p | 166.00p | 178.00p | 26206 |
| 23/04/2020 | 163.00p | 175.00p | 163.00p | 175.00p | 1950 |
| 22/04/2020 | 163.00p | 165.00p | 156.00p | 163.00p | 27247 |
| 21/04/2020 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 20/04/2020 | 163.00p | 164.82p | 163.00p | 163.00p | 144 |
| 17/04/2020 | 163.00p | 170.00p | 163.00p | 163.00p | 600 |
| 16/04/2020 | 163.00p | 165.00p | 163.00p | 163.00p | 1813 |
| 15/04/2020 | 163.00p | 163.00p | 156.11p | 163.00p | 3000 |
| 09/04/2020 | 160.00p | 160.00p | 150.11p | 160.00p | 3000 |
| 08/04/2020 | 158.00p | 160.00p | 150.11p | 160.00p | 963 |
| 07/04/2020 | 150.50p | 160.00p | 150.50p | 158.00p | 5000 |
| 06/04/2020 | 147.50p | 150.50p | 136.00p | 150.50p | 42589 |
| 03/04/2020 | 140.00p | 165.00p | 131.00p | 147.50p | 3827 |
| 02/04/2020 | 140.00p | 140.00p | 130.11p | 140.00p | 57 |
| 01/04/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 31/03/2020 | 140.00p | 144.00p | 136.00p | 140.00p | 1623 |
| 30/03/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 27/03/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 26/03/2020 | 140.00p | 140.00p | 130.00p | 140.00p | 2748 |
| 25/03/2020 | 140.00p | 142.00p | 130.00p | 140.00p | 3243 |
| 24/03/2020 | 130.00p | 138.75p | 130.00p | 135.00p | 1500 |
| 23/03/2020 | 130.00p | 130.00p | 110.11p | 130.00p | 1000 |
| 20/03/2020 | 130.00p | 137.00p | 120.11p | 135.00p | 12924 |
| 19/03/2020 | 130.00p | 132.00p | 110.00p | 130.00p | 5346 |
| 18/03/2020 | 130.00p | 134.80p | 110.00p | 130.00p | 3688 |
| 17/03/2020 | 135.00p | 135.00p | 108.00p | 130.00p | 4161 |
| 16/03/2020 | 205.00p | 205.00p | 134.06p | 135.00p | 7546 |
| 13/03/2020 | 215.00p | 215.00p | 213.00p | 215.00p | 18 |
| 12/03/2020 | 215.00p | 215.00p | 213.00p | 215.00p | 3104 |
| 11/03/2020 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 10/03/2020 | 225.00p | 237.00p | 225.00p | 230.00p | 441 |
| 09/03/2020 | 225.00p | 235.00p | 225.00p | 225.00p | 0 |
| 06/03/2020 | 235.00p | 237.00p | 235.00p | 235.00p | 0 |
| 05/03/2020 | 240.00p | 250.00p | 237.00p | 237.00p | 1000 |
| 04/03/2020 | 245.00p | 245.00p | 240.00p | 240.00p | 0 |
| 03/03/2020 | 240.00p | 245.00p | 240.00p | 245.00p | 0 |
| 02/03/2020 | 240.00p | 240.00p | 230.00p | 240.00p | 650 |
| 28/02/2020 | 255.00p | 255.00p | 230.00p | 240.00p | 6843 |
| 27/02/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 13368 |
| 26/02/2020 | 270.00p | 272.00p | 270.00p | 270.00p | 213 |
| 25/02/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 24/02/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 21/02/2020 | 270.00p | 272.00p | 270.00p | 270.00p | 25 |
| 20/02/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 19/02/2020 | 270.00p | 270.00p | 260.11p | 270.00p | 2562 |
| 18/02/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 17/02/2020 | 270.00p | 270.00p | 260.00p | 270.00p | 40 |
| 14/02/2020 | 270.00p | 270.00p | 260.11p | 270.00p | 2400 |
| 13/02/2020 | 270.00p | 270.00p | 260.11p | 270.00p | 1000 |
| 12/02/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 11/02/2020 | 270.00p | 273.00p | 260.11p | 270.00p | 2721 |
| 10/02/2020 | 270.00p | 270.00p | 260.00p | 270.00p | 354 |
| 07/02/2020 | 270.00p | 275.00p | 270.00p | 270.00p | 270 |
| 06/02/2020 | 270.00p | 270.00p | 260.00p | 270.00p | 1000 |
| 05/02/2020 | 270.00p | 270.00p | 260.00p | 270.00p | 1017 |
| 04/02/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 03/02/2020 | 270.00p | 270.00p | 261.10p | 270.00p | 177 |
| 31/01/2020 | 260.00p | 270.00p | 251.00p | 270.00p | 1083 |
| 30/01/2020 | 275.00p | 275.00p | 241.00p | 260.00p | 5882 |
| 29/01/2020 | 275.00p | 275.00p | 260.00p | 275.00p | 2721 |
| 28/01/2020 | 275.00p | 290.00p | 261.00p | 275.00p | 3117 |
| 27/01/2020 | 275.00p | 275.00p | 260.00p | 275.00p | 41 |
| 24/01/2020 | 275.00p | 275.00p | 260.00p | 275.00p | 869 |
| 23/01/2020 | 280.00p | 280.00p | 270.00p | 275.00p | 1000 |
| 22/01/2020 | 280.00p | 280.00p | 270.00p | 280.00p | 1350 |
| 21/01/2020 | 280.00p | 280.00p | 270.00p | 278.00p | 2054 |
| 20/01/2020 | 280.00p | 280.00p | 270.00p | 280.00p | 847 |
| 17/01/2020 | 280.00p | 280.00p | 278.00p | 280.00p | 250 |
| 16/01/2020 | 280.00p | 280.00p | 270.00p | 280.00p | 1515 |
| 15/01/2020 | 280.00p | 280.00p | 270.00p | 280.00p | 2667 |
| 14/01/2020 | 280.00p | 280.00p | 271.00p | 280.00p | 2000 |
| 13/01/2020 | 280.00p | 280.00p | 271.00p | 280.00p | 177 |
| 10/01/2020 | 280.00p | 283.00p | 280.00p | 280.00p | 350 |
| 09/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 08/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 07/01/2020 | 280.00p | 280.00p | 271.00p | 280.00p | 354 |
| 06/01/2020 | 280.00p | 280.00p | 271.00p | 280.00p | 343 |
| 03/01/2020 | 280.00p | 280.00p | 271.00p | 280.00p | 4356 |
| 02/01/2020 | 280.00p | 287.60p | 273.00p | 280.00p | 847 |
| 31/12/2019 | 280.00p | 285.00p | 280.00p | 280.00p | 3000 |
| 30/12/2019 | 280.00p | 280.00p | 271.22p | 280.00p | 500 |
| 27/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 24/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 23/12/2019 | 280.00p | 280.00p | 270.11p | 280.00p | 11250 |
| 20/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 19/12/2019 | 280.00p | 280.00p | 261.00p | 280.00p | 3054 |
| 18/12/2019 | 280.00p | 280.00p | 270.11p | 280.00p | 413 |
| 17/12/2019 | 280.00p | 280.00p | 276.68p | 280.00p | 2518 |
| 16/12/2019 | 280.00p | 280.00p | 270.00p | 280.00p | 500 |
| 13/12/2019 | 280.00p | 280.00p | 270.00p | 280.00p | 618 |
| 12/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 11/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 10/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 09/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 06/12/2019 | 280.00p | 282.00p | 280.00p | 280.00p | 100 |
| 05/12/2019 | 280.00p | 280.00p | 270.00p | 280.00p | 4252 |
| 04/12/2019 | 280.00p | 280.00p | 273.20p | 280.00p | 14 |
| 03/12/2019 | 280.00p | 284.98p | 274.00p | 280.00p | 4050 |
| 02/12/2019 | 280.00p | 284.98p | 273.55p | 280.00p | 3013 |
| 29/11/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 28/11/2019 | 280.00p | 284.98p | 280.00p | 280.00p | 83 |
| 27/11/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 26/11/2019 | 280.00p | 282.00p | 273.00p | 280.00p | 1239 |
| 25/11/2019 | 280.00p | 287.00p | 280.00p | 280.00p | 1250 |
| 22/11/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 21/11/2019 | 285.00p | 285.00p | 271.00p | 280.00p | 1025 |
| 20/11/2019 | 285.00p | 288.00p | 285.00p | 285.00p | 1096 |
| 19/11/2019 | 285.00p | 285.00p | 273.00p | 285.00p | 200 |
| 18/11/2019 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 15/11/2019 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 14/11/2019 | 285.00p | 290.00p | 285.00p | 285.00p | 414 |
| 13/11/2019 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 12/11/2019 | 285.00p | 285.00p | 273.00p | 285.00p | 11 |
| 11/11/2019 | 285.00p | 285.00p | 272.55p | 285.00p | 800 |
| 08/11/2019 | 285.00p | 285.00p | 277.30p | 285.00p | 298 |
| 07/11/2019 | 285.00p | 285.00p | 277.30p | 285.00p | 350 |
| 06/11/2019 | 285.00p | 294.00p | 277.30p | 285.00p | 1851 |
| 05/11/2019 | 285.00p | 285.00p | 277.55p | 285.00p | 1517 |
| 04/11/2019 | 285.00p | 294.00p | 277.30p | 285.00p | 2018 |
| 01/11/2019 | 285.00p | 285.00p | 274.00p | 285.00p | 20 |
| 31/10/2019 | 285.00p | 285.00p | 274.00p | 285.00p | 20 |
| 30/10/2019 | 285.00p | 294.00p | 285.00p | 285.00p | 1000 |
| 29/10/2019 | 295.00p | 295.00p | 281.00p | 285.00p | 1023 |
| 28/10/2019 | 295.00p | 295.00p | 285.00p | 295.00p | 885 |
| 25/10/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 24/10/2019 | 295.00p | 295.00p | 285.00p | 295.00p | 185 |
| 23/10/2019 | 295.00p | 295.00p | 285.00p | 295.00p | 1011 |
| 22/10/2019 | 285.00p | 295.00p | 280.00p | 295.00p | 4817 |
| 21/10/2019 | 285.00p | 285.00p | 280.00p | 285.00p | 36000 |
| 18/10/2019 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 17/10/2019 | 285.00p | 285.00p | 284.00p | 285.00p | 1043 |
| 16/10/2019 | 295.00p | 300.00p | 285.00p | 285.00p | 3165 |
| 15/10/2019 | 300.00p | 300.00p | 295.00p | 295.00p | 346 |
| 14/10/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 11/10/2019 | 295.00p | 300.00p | 295.00p | 300.00p | 0 |
| 10/10/2019 | 295.00p | 295.00p | 281.50p | 295.00p | 1177 |
| 09/10/2019 | 295.00p | 295.00p | 285.00p | 295.00p | 0 |
| 08/10/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 07/10/2019 | 295.00p | 295.00p | 280.00p | 295.00p | 1500 |
| 04/10/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 15000 |
| 03/10/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 02/10/2019 | 295.00p | 295.00p | 280.00p | 295.00p | 3500 |
| 01/10/2019 | 310.00p | 310.00p | 281.50p | 295.00p | 8592 |
| 30/09/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 27/09/2019 | 310.00p | 310.00p | 300.00p | 310.00p | 1155 |
| 26/09/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 25/09/2019 | 310.00p | 310.00p | 306.52p | 310.00p | 1000 |
| 24/09/2019 | 315.00p | 315.00p | 310.00p | 310.00p | 0 |
| 23/09/2019 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 20/09/2019 | 315.00p | 315.32p | 311.15p | 315.00p | 455 |
| 19/09/2019 | 313.00p | 315.32p | 311.15p | 315.00p | 2093 |
| 18/09/2019 | 310.00p | 315.32p | 301.00p | 313.00p | 78 |
| 17/09/2019 | 325.00p | 325.00p | 300.00p | 310.00p | 4565 |
| 16/09/2019 | 335.00p | 335.00p | 321.00p | 325.00p | 9 |
| 13/09/2019 | 335.00p | 336.00p | 320.36p | 335.00p | 593 |
| 12/09/2019 | 335.00p | 339.50p | 320.20p | 335.00p | 2300 |
| 11/09/2019 | 350.00p | 350.00p | 346.00p | 350.00p | 200 |
| 10/09/2019 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 09/09/2019 | 355.00p | 355.00p | 350.00p | 350.00p | 0 |
| 06/09/2019 | 350.00p | 360.00p | 350.00p | 350.00p | 10 |
| 05/09/2019 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 04/09/2019 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 03/09/2019 | 350.00p | 358.00p | 350.00p | 358.00p | 500 |
| 02/09/2019 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 30/08/2019 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 29/08/2019 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 28/08/2019 | 350.00p | 350.00p | 340.20p | 350.00p | 607 |
| 27/08/2019 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 23/08/2019 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 22/08/2019 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 21/08/2019 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 20/08/2019 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 19/08/2019 | 350.00p | 350.00p | 340.20p | 350.00p | 383 |
| 16/08/2019 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 15/08/2019 | 355.00p | 355.00p | 341.50p | 350.00p | 1077 |
| 14/08/2019 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 13/08/2019 | 365.00p | 365.00p | 332.00p | 355.00p | 1311 |
| 12/08/2019 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 09/08/2019 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 08/08/2019 | 365.00p | 365.00p | 360.00p | 365.00p | 354 |
| 07/08/2019 | 370.00p | 374.00p | 360.00p | 365.00p | 3227 |
| 06/08/2019 | 375.00p | 375.00p | 370.00p | 370.00p | 1880 |
*Close Price adjusted for both dividends and splits