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:
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
Biome Technologies (BIOM) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 04/01/2018 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 03/01/2018 | 212.00p | 212.00p | 200.00p | 212.00p | 1022 |
| 02/01/2018 | 212.00p | 215.00p | 200.00p | 212.00p | 1509 |
| 29/12/2017 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 28/12/2017 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 27/12/2017 | 215.00p | 215.00p | 215.00p | 215.00p | 286 |
| 22/12/2017 | 215.00p | 215.00p | 205.00p | 215.00p | 400 |
| 21/12/2017 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 20/12/2017 | 215.00p | 217.80p | 205.00p | 215.00p | 220 |
| 19/12/2017 | 215.00p | 217.80p | 215.00p | 215.00p | 52 |
| 18/12/2017 | 215.00p | 215.00p | 205.00p | 215.00p | 1685 |
| 15/12/2017 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 14/12/2017 | 215.00p | 215.00p | 205.00p | 215.00p | 1488 |
| 13/12/2017 | 217.50p | 217.50p | 205.00p | 215.00p | -2045 |
| 12/12/2017 | 222.50p | 222.50p | 203.00p | 217.50p | 2500 |
| 11/12/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 08/12/2017 | 220.00p | 229.00p | 220.00p | 222.50p | 1220 |
| 07/12/2017 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 06/12/2017 | 220.00p | 220.00p | 210.00p | 220.00p | 1000 |
| 05/12/2017 | 222.50p | 222.50p | 215.00p | 220.00p | 1677 |
| 04/12/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 01/12/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 30/11/2017 | 222.50p | 222.50p | 218.00p | 222.50p | 2500 |
| 29/11/2017 | 222.50p | 229.00p | 222.50p | 222.50p | 823 |
| 28/11/2017 | 222.50p | 224.00p | 222.50p | 222.50p | 1573 |
| 27/11/2017 | 215.00p | 219.00p | 215.00p | 217.50p | 1000 |
| 24/11/2017 | 212.50p | 218.23p | 212.50p | 215.00p | 3800 |
| 23/11/2017 | 212.50p | 220.00p | 212.50p | 212.50p | 483 |
| 22/11/2017 | 210.00p | 215.00p | 210.00p | 212.50p | 2732 |
| 21/11/2017 | 212.50p | 212.50p | 205.00p | 210.00p | 1041 |
| 20/11/2017 | 212.50p | 215.00p | 205.00p | 212.50p | 2065 |
| 17/11/2017 | 212.50p | 212.50p | 205.00p | 212.50p | 733 |
| 16/11/2017 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 15/11/2017 | 212.50p | 215.00p | 212.50p | 212.50p | 14 |
| 14/11/2017 | 212.50p | 212.50p | 206.00p | 212.50p | 320 |
| 13/11/2017 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 10/11/2017 | 212.50p | 212.50p | 206.00p | 212.50p | 354 |
| 09/11/2017 | 212.50p | 215.00p | 206.00p | 212.50p | 443 |
| 08/11/2017 | 212.50p | 215.50p | 206.00p | 212.50p | 2025 |
| 07/11/2017 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 06/11/2017 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 03/11/2017 | 212.50p | 213.50p | 212.50p | 212.50p | 500 |
| 02/11/2017 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 01/11/2017 | 202.50p | 226.95p | 202.50p | 212.50p | 21214 |
| 31/10/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 30/10/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 27/10/2017 | 192.50p | 192.50p | 190.00p | 192.50p | 1000 |
| 26/10/2017 | 192.50p | 193.00p | 192.50p | 192.50p | 100 |
| 25/10/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 24/10/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 23/10/2017 | 192.50p | 192.50p | 186.00p | 192.50p | 177 |
| 20/10/2017 | 187.50p | 194.00p | 186.00p | 192.50p | 4725 |
| 19/10/2017 | 187.50p | 187.50p | 181.80p | 187.50p | 1000 |
| 18/10/2017 | 185.00p | 187.50p | 185.00p | 187.50p | 1400 |
| 17/10/2017 | 195.00p | 195.00p | 181.00p | 185.00p | 4346 |
| 16/10/2017 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 13/10/2017 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 12/10/2017 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 11/10/2017 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 10/10/2017 | 195.00p | 195.00p | 195.00p | 195.00p | 300 |
| 09/10/2017 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 06/10/2017 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 05/10/2017 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 04/10/2017 | 195.00p | 195.00p | 195.00p | 195.00p | 1200 |
| 03/10/2017 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 02/10/2017 | 205.00p | 205.00p | 195.00p | 195.00p | 3600 |
| 29/09/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 354 |
| 28/09/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 27/09/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 26/09/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 25/09/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 177 |
| 22/09/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 21/09/2017 | 210.00p | 210.00p | 205.00p | 205.00p | 2221 |
| 20/09/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 19/09/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 18/09/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 564 |
| 15/09/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 217 |
| 14/09/2017 | 212.50p | 212.50p | 210.00p | 210.00p | 0 |
| 13/09/2017 | 212.50p | 212.50p | 212.50p | 212.50p | 424 |
| 12/09/2017 | 225.00p | 225.00p | 212.50p | 212.50p | 2403 |
| 11/09/2017 | 230.00p | 230.00p | 225.00p | 225.00p | 1000 |
| 08/09/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 1177 |
| 07/09/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 5300 |
| 06/09/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 16820 |
| 05/09/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 1289 |
| 04/09/2017 | 260.00p | 260.00p | 230.00p | 230.00p | 13604 |
| 01/09/2017 | 225.00p | 247.50p | 225.00p | 247.50p | 3250 |
| 31/08/2017 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 30/08/2017 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 29/08/2017 | 222.50p | 225.00p | 222.50p | 225.00p | 2506 |
| 25/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 8686 |
| 24/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 3808 |
| 23/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 908 |
| 22/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 21/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 18/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 1689 |
| 17/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 720 |
| 16/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 1638 |
| 15/08/2017 | 220.00p | 222.50p | 220.00p | 222.50p | 0 |
| 14/08/2017 | 220.00p | 220.00p | 220.00p | 220.00p | 1300 |
| 11/08/2017 | 220.00p | 220.00p | 220.00p | 220.00p | 1000 |
| 10/08/2017 | 220.00p | 220.00p | 220.00p | 220.00p | 430 |
| 09/08/2017 | 220.00p | 220.00p | 220.00p | 220.00p | 1783 |
| 08/08/2017 | 202.50p | 220.00p | 202.50p | 220.00p | 7922 |
| 07/08/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 2471 |
| 04/08/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 354 |
| 03/08/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 1000 |
| 02/08/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 01/08/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 1500 |
| 31/07/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 116 |
| 28/07/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 354 |
| 27/07/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 26/07/2017 | 202.50p | 205.00p | 202.50p | 202.50p | 4448 |
| 25/07/2017 | 190.00p | 202.50p | 187.50p | 202.50p | 7785 |
| 24/07/2017 | 182.50p | 202.50p | 175.00p | 187.50p | 12051 |
| 21/07/2017 | 177.50p | 177.50p | 175.00p | 175.00p | 2325 |
| 20/07/2017 | 185.00p | 185.00p | 177.50p | 177.50p | 2723 |
| 19/07/2017 | 190.00p | 190.00p | 185.00p | 185.00p | 1071 |
| 18/07/2017 | 192.50p | 192.50p | 190.00p | 190.00p | 0 |
| 17/07/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 14/07/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 13/07/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 354 |
| 12/07/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 11/07/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 10/07/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 1199 |
| 07/07/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 2069 |
| 06/07/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 1222 |
| 05/07/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 04/07/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 03/07/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 384 |
| 30/06/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 99 |
| 29/06/2017 | 202.50p | 202.50p | 192.50p | 192.50p | 7717 |
| 28/06/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 1500 |
| 27/06/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 26/06/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 2483 |
| 23/06/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 1332 |
| 22/06/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 21/06/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 20/06/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 19/06/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 16/06/2017 | 207.50p | 207.50p | 195.00p | 202.50p | 3160 |
| 15/06/2017 | 212.50p | 212.50p | 200.75p | 207.50p | 4130 |
| 14/06/2017 | 212.50p | 212.50p | 210.00p | 212.50p | 2518 |
| 13/06/2017 | 200.00p | 220.00p | 200.00p | 212.50p | 7557 |
| 12/06/2017 | 190.00p | 204.85p | 186.00p | 200.00p | 9879 |
| 09/06/2017 | 165.00p | 193.92p | 165.00p | 190.00p | 18016 |
| 08/06/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 07/06/2017 | 167.50p | 170.00p | 167.50p | 167.50p | 58 |
| 06/06/2017 | 172.50p | 172.50p | 165.00p | 167.50p | 9251 |
| 05/06/2017 | 172.50p | 174.00p | 170.00p | 172.50p | 3335 |
| 02/06/2017 | 177.50p | 177.50p | 170.00p | 172.50p | 2408 |
| 01/06/2017 | 180.00p | 180.00p | 177.50p | 177.50p | 0 |
| 31/05/2017 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 30/05/2017 | 185.00p | 185.00p | 175.00p | 180.00p | 4208 |
| 26/05/2017 | 185.00p | 189.00p | 181.00p | 185.00p | 429 |
| 25/05/2017 | 195.00p | 195.00p | 181.00p | 185.00p | 750 |
| 24/05/2017 | 195.00p | 195.00p | 190.00p | 195.00p | 1106 |
| 23/05/2017 | 195.00p | 195.00p | 190.00p | 195.00p | 2000 |
| 22/05/2017 | 190.00p | 199.50p | 190.00p | 195.00p | 6072 |
| 19/05/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 18/05/2017 | 187.50p | 190.00p | 187.50p | 190.00p | 3539 |
| 17/05/2017 | 187.50p | 190.00p | 187.50p | 187.50p | 191 |
| 16/05/2017 | 187.50p | 187.50p | 180.00p | 187.50p | 2031 |
| 15/05/2017 | 192.50p | 192.50p | 180.00p | 187.50p | 2572 |
| 12/05/2017 | 192.50p | 195.00p | 185.55p | 192.50p | 1829 |
| 11/05/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 10/05/2017 | 181.00p | 198.00p | 181.00p | 192.50p | 10852 |
| 09/05/2017 | 181.00p | 181.00p | 175.60p | 181.00p | 1000 |
| 08/05/2017 | 187.50p | 194.00p | 180.00p | 181.00p | 7667 |
| 05/05/2017 | 177.50p | 189.00p | 175.00p | 187.50p | 12750 |
| 04/05/2017 | 197.50p | 200.00p | 177.50p | 177.50p | 11941 |
| 03/05/2017 | 209.00p | 209.00p | 190.75p | 197.50p | 27164 |
| 02/05/2017 | 237.50p | 240.00p | 208.00p | 209.00p | 19273 |
| 28/04/2017 | 235.00p | 245.95p | 225.50p | 237.50p | 8753 |
| 27/04/2017 | 185.00p | 259.00p | 185.00p | 232.50p | 68042 |
| 26/04/2017 | 170.00p | 189.50p | 170.00p | 185.00p | 13949 |
*Close Price adjusted for both dividends and splits