Biome Technologies (BIOM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
18/10/2018 510.00p 510.00p 510.00p 510.00p 0
17/10/2018 510.00p 510.00p 510.00p 510.00p 0
16/10/2018 510.00p 510.00p 510.00p 510.00p 0
15/10/2018 510.00p 510.00p 490.00p 510.00p 318
12/10/2018 490.00p 523.25p 490.00p 510.00p 3321
11/10/2018 495.00p 504.00p 430.00p 490.00p 8910
10/10/2018 525.00p 525.00p 502.00p 505.00p 1303
09/10/2018 540.00p 540.00p 512.50p 525.00p 2270
08/10/2018 555.00p 567.00p 530.11p 540.00p 1910
05/10/2018 555.00p 555.00p 541.11p 555.00p 55
04/10/2018 555.00p 570.00p 541.11p 555.00p 221
03/10/2018 570.00p 574.49p 550.30p 555.00p 2732
02/10/2018 585.00p 585.00p 572.00p 575.00p 957
01/10/2018 585.00p 585.00p 572.00p 585.00p 175
28/09/2018 585.00p 585.00p 570.00p 585.00p 1106
27/09/2018 595.00p 595.00p 570.00p 585.00p 2293
26/09/2018 595.00p 610.00p 581.50p 595.00p 3009
25/09/2018 577.50p 608.00p 577.50p 595.00p 4102
24/09/2018 605.00p 613.70p 573.00p 577.50p 2306
21/09/2018 605.00p 610.00p 590.00p 605.00p 3141
20/09/2018 605.00p 610.00p 605.00p 605.00p 1250
19/09/2018 642.50p 649.90p 592.51p 610.00p 3403
18/09/2018 655.00p 678.00p 622.00p 642.50p 9572
17/09/2018 640.00p 717.00p 632.50p 655.00p 12478
14/09/2018 630.00p 675.00p 622.50p 640.00p 8148
13/09/2018 605.00p 648.00p 580.00p 580.00p 1921
12/09/2018 605.00p 620.00p 571.00p 605.00p 7459
11/09/2018 520.00p 618.00p 504.80p 605.00p 12335
10/09/2018 520.00p 520.00p 504.80p 520.00p 929
07/09/2018 520.00p 539.60p 520.00p 520.00p 3000
06/09/2018 520.00p 520.00p 500.00p 520.00p 1507
05/09/2018 520.00p 533.00p 504.80p 520.00p 1082
04/09/2018 515.00p 545.00p 504.80p 520.00p 5341
03/09/2018 475.00p 545.00p 475.00p 515.00p 10001
31/08/2018 455.00p 469.00p 455.00p 455.00p 1000
30/08/2018 455.00p 455.00p 441.00p 455.00p 531
29/08/2018 458.00p 458.00p 455.00p 455.00p 0
28/08/2018 470.00p 476.00p 458.00p 458.00p 812
24/08/2018 470.00p 476.00p 470.00p 470.00p 551
23/08/2018 480.00p 488.00p 460.00p 470.00p 5079
22/08/2018 420.00p 498.00p 420.00p 480.00p 14174
21/08/2018 410.00p 420.00p 410.00p 420.00p 0
20/08/2018 410.00p 419.00p 410.00p 410.00p 466
17/08/2018 410.00p 419.00p 408.90p 410.00p 3113
16/08/2018 410.00p 410.00p 408.90p 410.00p 731
15/08/2018 410.00p 410.00p 402.50p 410.00p 894
14/08/2018 410.00p 410.00p 400.00p 410.00p 2219
13/08/2018 410.00p 410.00p 410.00p 410.00p 0
10/08/2018 410.00p 415.80p 400.18p 410.00p 3075
09/08/2018 410.00p 415.80p 410.00p 410.00p 120
08/08/2018 410.00p 410.00p 410.00p 410.00p 4538
07/08/2018 410.00p 415.80p 410.00p 410.00p 236
06/08/2018 415.00p 430.00p 390.00p 410.00p 3229
03/08/2018 415.00p 415.00p 415.00p 415.00p 0
02/08/2018 415.00p 429.70p 415.00p 415.00p 929
01/08/2018 415.00p 417.00p 415.00p 415.00p 676
31/07/2018 415.00p 415.00p 415.00p 415.00p 0
30/07/2018 415.00p 427.49p 409.90p 415.00p 2349
27/07/2018 415.00p 424.00p 405.50p 415.00p 7829
26/07/2018 415.00p 424.00p 415.00p 415.00p 1176
25/07/2018 415.00p 415.00p 415.00p 415.00p 436
24/07/2018 415.00p 419.00p 403.00p 415.00p 738
23/07/2018 395.00p 440.00p 395.00p 415.00p 10356
20/07/2018 378.00p 390.00p 370.00p 378.00p 1582
19/07/2018 372.00p 384.00p 370.00p 378.00p 1750
18/07/2018 352.00p 380.00p 352.00p 372.00p 3630
17/07/2018 352.00p 362.80p 352.00p 352.00p 600
16/07/2018 347.00p 358.70p 347.00p 352.00p 1000
13/07/2018 347.00p 358.70p 347.00p 347.00p 1237
12/07/2018 352.00p 352.00p 347.00p 347.00p 0
11/07/2018 360.00p 360.00p 352.00p 352.00p 2000
10/07/2018 360.00p 360.00p 360.00p 360.00p 0
09/07/2018 360.00p 369.00p 360.00p 360.00p 509
06/07/2018 358.00p 360.00p 358.00p 360.00p 2130
05/07/2018 358.00p 358.00p 358.00p 358.00p 0
04/07/2018 358.00p 358.00p 358.00p 358.00p 0
03/07/2018 358.00p 358.00p 358.00p 358.00p 0
02/07/2018 358.00p 358.00p 351.28p 358.00p 377
29/06/2018 345.00p 369.00p 343.00p 358.00p 1143
28/06/2018 345.00p 345.00p 345.00p 345.00p 0
27/06/2018 345.00p 360.00p 345.00p 345.00p 375
26/06/2018 345.00p 345.00p 337.50p 345.00p 1000
25/06/2018 345.00p 345.00p 336.00p 345.00p 2753
22/06/2018 345.00p 358.00p 345.00p 345.00p 238
21/06/2018 345.00p 345.00p 333.00p 345.00p 177
20/06/2018 345.00p 345.00p 345.00p 345.00p 0
19/06/2018 345.00p 348.00p 345.00p 345.00p 275
18/06/2018 345.00p 345.00p 345.00p 345.00p 0
15/06/2018 345.00p 345.00p 345.00p 345.00p 0
14/06/2018 345.00p 358.00p 333.00p 345.00p 2336
13/06/2018 345.00p 345.00p 345.00p 345.00p 0
12/06/2018 350.00p 350.00p 330.00p 345.00p 2085
11/06/2018 350.00p 350.00p 343.00p 350.00p 666
08/06/2018 355.00p 358.00p 341.00p 350.00p 1347
07/06/2018 360.00p 364.49p 350.00p 355.00p 949
06/06/2018 360.00p 364.49p 352.00p 360.00p 534
05/06/2018 365.00p 367.49p 350.00p 360.00p 1292
04/06/2018 375.00p 375.00p 360.00p 365.00p 1767
01/06/2018 375.00p 375.00p 374.00p 375.00p 772
31/05/2018 375.00p 375.00p 375.00p 375.00p 15500
30/05/2018 375.00p 386.40p 375.00p 375.00p 51
29/05/2018 375.00p 375.00p 375.00p 375.00p 0
25/05/2018 390.00p 390.00p 373.00p 375.00p 1751
24/05/2018 378.00p 398.00p 378.00p 390.00p 2312
23/05/2018 378.00p 391.00p 367.00p 378.00p 1402
22/05/2018 360.00p 378.00p 360.00p 378.00p 3152
21/05/2018 360.00p 360.00p 360.00p 360.00p 0
18/05/2018 360.00p 360.00p 355.00p 360.00p 1250
17/05/2018 358.00p 369.00p 355.00p 360.00p 1524
16/05/2018 358.00p 365.00p 352.00p 358.00p 1490
15/05/2018 358.00p 358.00p 352.00p 358.00p 775
14/05/2018 365.00p 365.00p 340.00p 358.00p 4503
11/05/2018 370.00p 370.00p 365.00p 365.00p 2006
10/05/2018 370.00p 370.00p 360.02p 370.00p 528
09/05/2018 370.00p 370.00p 360.20p 370.00p 100
08/05/2018 375.00p 379.75p 361.11p 370.00p 1700
04/05/2018 375.00p 375.00p 375.00p 375.00p 0
03/05/2018 380.00p 387.00p 375.00p 375.00p 300
02/05/2018 400.00p 400.00p 370.20p 380.00p 9519
01/05/2018 400.00p 400.00p 391.00p 400.00p 847
30/04/2018 405.00p 405.00p 390.00p 400.00p 944
27/04/2018 385.00p 419.00p 385.00p 405.00p 4625
26/04/2018 385.00p 395.00p 385.00p 385.00p 12
25/04/2018 345.00p 399.00p 345.00p 385.00p 6383
24/04/2018 375.00p 390.00p 330.00p 345.00p 9607
23/04/2018 375.00p 390.00p 360.00p 375.00p 132
20/04/2018 360.00p 388.00p 360.00p 375.00p 7407
19/04/2018 360.00p 369.00p 360.00p 360.00p 1475
18/04/2018 360.00p 360.00p 360.00p 360.00p 3200
17/04/2018 360.00p 363.60p 360.00p 360.00p 273
16/04/2018 360.00p 360.00p 357.00p 360.00p 1033
13/04/2018 360.00p 360.00p 350.00p 360.00p 1439
12/04/2018 360.00p 360.00p 350.00p 360.00p 2683
11/04/2018 367.00p 370.00p 351.00p 360.00p 3970
10/04/2018 367.00p 367.50p 367.00p 367.00p 544
09/04/2018 367.00p 367.50p 362.00p 367.00p 764
06/04/2018 365.00p 367.50p 363.75p 367.00p 1254
05/04/2018 365.00p 366.75p 351.00p 365.00p 2141
04/04/2018 365.00p 367.50p 360.50p 365.00p 1439
03/04/2018 393.00p 393.00p 360.50p 365.00p 7681
29/03/2018 395.00p 399.00p 381.50p 393.00p 2629
28/03/2018 405.00p 414.00p 395.00p 395.00p 963
27/03/2018 430.00p 430.00p 391.50p 405.00p 6363
26/03/2018 380.00p 427.49p 380.00p 415.00p 6970
23/03/2018 380.00p 380.00p 371.00p 380.00p 780
22/03/2018 345.00p 389.00p 342.50p 380.00p 4281
21/03/2018 345.00p 358.20p 345.00p 345.00p 1799
20/03/2018 345.00p 345.00p 340.11p 345.00p 500
19/03/2018 340.00p 348.80p 335.00p 345.00p 5234
16/03/2018 340.00p 340.00p 335.00p 340.00p 453
15/03/2018 365.00p 365.00p 340.00p 340.00p 11100
14/03/2018 365.00p 365.00p 350.00p 365.00p 293
13/03/2018 365.00p 365.00p 365.00p 365.00p 2700
12/03/2018 373.00p 375.00p 351.50p 365.00p 2670
09/03/2018 407.00p 407.00p 355.00p 373.00p 4075
08/03/2018 410.00p 415.00p 407.00p 407.00p 384
07/03/2018 420.00p 424.00p 400.00p 410.00p 6280
06/03/2018 390.00p 420.00p 390.00p 420.00p 4112
05/03/2018 390.00p 408.00p 390.00p 390.00p 1870
02/03/2018 416.00p 416.00p 390.00p 390.00p 4549
01/03/2018 421.00p 430.00p 410.00p 416.00p 5380
28/02/2018 365.00p 459.00p 365.00p 421.00p 16024
27/02/2018 365.00p 365.00p 365.00p 365.00p 5110
26/02/2018 365.00p 379.00p 365.00p 365.00p 525
23/02/2018 365.00p 365.00p 357.00p 365.00p 531
22/02/2018 365.00p 375.00p 365.00p 365.00p 263
21/02/2018 365.00p 380.00p 352.00p 365.00p 1409
20/02/2018 362.00p 378.50p 352.00p 365.00p 4244
19/02/2018 330.00p 374.00p 330.00p 362.00p 11219
16/02/2018 305.00p 340.00p 303.00p 330.00p 1806
15/02/2018 300.00p 318.00p 300.00p 305.00p 2566
14/02/2018 280.00p 310.00p 280.00p 300.00p 5767
13/02/2018 285.00p 285.00p 276.00p 280.00p 1239
12/02/2018 263.00p 299.70p 263.00p 285.00p 4931
09/02/2018 253.00p 263.00p 250.00p 263.00p 1963
08/02/2018 257.00p 257.00p 257.00p 257.00p 0
07/02/2018 257.00p 263.24p 247.90p 257.00p 4347
06/02/2018 240.00p 262.20p 239.50p 257.00p 5892
05/02/2018 285.00p 285.00p 248.00p 258.00p 4916
02/02/2018 290.00p 290.00p 280.51p 285.00p 2645
01/02/2018 305.00p 312.00p 284.00p 290.00p 4863
31/01/2018 310.00p 320.00p 290.00p 305.00p 12003
30/01/2018 295.00p 320.00p 270.00p 310.00p 12202
29/01/2018 252.00p 310.00p 252.00p 295.00p 18457
26/01/2018 252.00p 257.00p 252.00p 252.00p 1500
25/01/2018 242.00p 265.00p 237.00p 252.00p 11492
24/01/2018 231.00p 231.00p 231.00p 231.00p 0
23/01/2018 231.00p 238.70p 231.00p 231.00p 2623
22/01/2018 231.00p 238.70p 231.00p 231.00p 413
19/01/2018 231.00p 240.00p 231.00p 231.00p 505
18/01/2018 231.00p 240.00p 222.00p 231.00p 1900
17/01/2018 231.00p 231.00p 221.10p 231.00p 5177
16/01/2018 234.00p 234.00p 222.64p 231.00p 1512
15/01/2018 234.00p 245.00p 222.00p 234.00p 2953
12/01/2018 220.00p 245.00p 220.00p 234.00p 4130
11/01/2018 220.00p 228.00p 212.00p 220.00p 961
10/01/2018 220.00p 228.00p 220.00p 220.00p 434
09/01/2018 220.00p 220.00p 220.00p 220.00p 0
08/01/2018 215.00p 224.00p 215.00p 220.00p 1721
05/01/2018 212.00p 220.00p 207.00p 215.00p 3127

*Close Price adjusted for both dividends and splits