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 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
- Buy 3i Group (III) by UBS
Biome Technologies (BIOM) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/04/2017 | 154.50p | 174.00p | 149.98p | 170.00p | 30923 |
| 24/04/2017 | 140.00p | 159.00p | 140.00p | 154.50p | 30699 |
| 21/04/2017 | 130.00p | 130.00p | 129.00p | 130.00p | 994 |
| 20/04/2017 | 130.00p | 134.00p | 128.20p | 130.00p | 1617 |
| 19/04/2017 | 132.50p | 135.00p | 125.00p | 130.00p | 40551 |
| 18/04/2017 | 104.00p | 136.00p | 104.00p | 132.50p | 24225 |
| 13/04/2017 | 104.00p | 104.00p | 102.31p | 104.00p | 5394 |
| 12/04/2017 | 104.00p | 109.00p | 99.00p | 104.00p | 45538 |
| 11/04/2017 | 104.00p | 104.00p | 99.00p | 104.00p | 91553 |
| 10/04/2017 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 07/04/2017 | 104.00p | 104.00p | 101.00p | 104.00p | 177 |
| 06/04/2017 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 05/04/2017 | 104.00p | 104.00p | 99.00p | 104.00p | 354 |
| 04/04/2017 | 104.00p | 104.00p | 99.00p | 104.00p | 8166 |
| 03/04/2017 | 103.50p | 104.00p | 99.10p | 104.00p | 5588 |
| 31/03/2017 | 99.50p | 104.00p | 99.50p | 104.00p | 19500 |
| 30/03/2017 | 98.50p | 102.00p | 97.50p | 99.50p | 10352 |
| 29/03/2017 | 106.00p | 106.00p | 97.00p | 98.50p | 53407 |
| 28/03/2017 | 105.00p | 106.00p | 105.00p | 106.00p | 4250 |
| 27/03/2017 | 106.50p | 106.50p | 105.00p | 105.00p | 0 |
| 24/03/2017 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 23/03/2017 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 22/03/2017 | 106.50p | 106.50p | 103.00p | 106.50p | 354 |
| 21/03/2017 | 106.50p | 106.50p | 103.00p | 106.50p | 129 |
| 20/03/2017 | 106.50p | 106.50p | 106.50p | 106.50p | 129 |
| 17/03/2017 | 106.50p | 106.50p | 103.00p | 106.50p | 1177 |
| 16/03/2017 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 15/03/2017 | 106.00p | 106.50p | 105.00p | 106.50p | 2345 |
| 14/03/2017 | 106.00p | 106.00p | 102.00p | 106.00p | 36 |
| 13/03/2017 | 106.00p | 106.00p | 103.50p | 106.00p | 0 |
| 10/03/2017 | 106.00p | 106.00p | 102.00p | 103.50p | 1065 |
| 09/03/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 08/03/2017 | 106.00p | 106.00p | 105.02p | 106.00p | 241 |
| 07/03/2017 | 106.00p | 106.00p | 105.02p | 106.00p | 369 |
| 06/03/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 03/03/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 2830 |
| 02/03/2017 | 110.00p | 110.00p | 103.25p | 106.00p | 15057 |
| 01/03/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 28/02/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 27/02/2017 | 110.00p | 110.00p | 108.00p | 110.00p | 177 |
| 24/02/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 23/02/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 22/02/2017 | 110.00p | 110.00p | 108.51p | 110.00p | 2252 |
| 21/02/2017 | 110.00p | 110.00p | 108.51p | 110.00p | 177 |
| 20/02/2017 | 110.00p | 110.00p | 108.51p | 110.00p | 531 |
| 17/02/2017 | 110.00p | 112.00p | 110.00p | 110.00p | 892 |
| 16/02/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 15/02/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 14/02/2017 | 110.00p | 110.00p | 108.51p | 110.00p | 334 |
| 13/02/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 10/02/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 09/02/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 08/02/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 07/02/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 06/02/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 03/02/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 02/02/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 01/02/2017 | 110.00p | 110.00p | 108.51p | 110.00p | 1000 |
| 31/01/2017 | 107.50p | 110.00p | 107.50p | 110.00p | 1177 |
| 30/01/2017 | 107.50p | 108.00p | 107.50p | 107.50p | 15000 |
| 27/01/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 26/01/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 25/01/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 24/01/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 23/01/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 20/01/2017 | 107.50p | 107.50p | 105.57p | 107.50p | 1000 |
| 19/01/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 18/01/2017 | 110.00p | 110.00p | 102.00p | 107.50p | 0 |
| 17/01/2017 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 16/01/2017 | 98.50p | 102.00p | 98.50p | 102.00p | 2000 |
| 13/01/2017 | 98.50p | 101.49p | 98.50p | 98.50p | 1862 |
| 12/01/2017 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 11/01/2017 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 10/01/2017 | 97.50p | 99.90p | 97.50p | 98.50p | 1000 |
| 09/01/2017 | 102.50p | 102.50p | 95.00p | 97.50p | 2135 |
| 06/01/2017 | 102.50p | 104.00p | 101.00p | 102.50p | 218 |
| 05/01/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 04/01/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 03/01/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 30/12/2016 | 105.00p | 105.00p | 102.50p | 102.50p | 0 |
| 29/12/2016 | 105.00p | 105.00p | 100.10p | 105.00p | 354 |
| 28/12/2016 | 107.50p | 107.50p | 105.00p | 105.00p | 354 |
| 23/12/2016 | 107.50p | 107.50p | 105.00p | 107.50p | 75 |
| 22/12/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 21/12/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 20/12/2016 | 107.50p | 107.50p | 105.00p | 107.50p | 531 |
| 19/12/2016 | 107.50p | 107.50p | 106.00p | 107.50p | 1886 |
| 16/12/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 15/12/2016 | 107.50p | 107.50p | 103.00p | 107.50p | 5352 |
| 14/12/2016 | 107.50p | 107.50p | 105.00p | 105.00p | 0 |
| 13/12/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 1100 |
| 12/12/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 09/12/2016 | 107.50p | 107.50p | 105.00p | 107.50p | 9 |
| 08/12/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 07/12/2016 | 107.50p | 107.50p | 107.00p | 107.50p | 92 |
| 06/12/2016 | 107.50p | 107.50p | 105.00p | 107.50p | 4602 |
| 05/12/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 02/12/2016 | 107.50p | 107.50p | 105.30p | 107.50p | 885 |
| 01/12/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 30/11/2016 | 107.50p | 107.50p | 105.30p | 107.50p | 82 |
| 29/11/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 28/11/2016 | 107.50p | 107.50p | 105.05p | 107.50p | 177 |
| 25/11/2016 | 107.50p | 107.50p | 107.00p | 107.50p | 2200 |
| 24/11/2016 | 107.50p | 107.50p | 105.05p | 107.50p | 177 |
| 23/11/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 22/11/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 21/11/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 18/11/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 17/11/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 16/11/2016 | 107.50p | 107.50p | 105.05p | 107.50p | 177 |
| 15/11/2016 | 107.50p | 107.50p | 107.00p | 107.50p | 1393 |
| 14/11/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 11/11/2016 | 107.50p | 107.50p | 105.05p | 107.50p | 177 |
| 10/11/2016 | 107.50p | 107.50p | 107.00p | 107.50p | 224 |
| 09/11/2016 | 107.50p | 107.50p | 105.00p | 107.50p | 3492 |
| 08/11/2016 | 108.50p | 108.50p | 107.00p | 108.50p | 4119 |
| 07/11/2016 | 107.50p | 108.50p | 107.50p | 108.50p | 2091 |
| 04/11/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 03/11/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 02/11/2016 | 108.50p | 109.00p | 107.00p | 107.50p | 3000 |
| 01/11/2016 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 31/10/2016 | 111.00p | 111.00p | 107.50p | 111.00p | 177 |
| 28/10/2016 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 27/10/2016 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 26/10/2016 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 25/10/2016 | 109.00p | 112.90p | 109.00p | 111.00p | 600 |
| 24/10/2016 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 21/10/2016 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 20/10/2016 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 19/10/2016 | 109.00p | 113.00p | 109.00p | 109.00p | 7511 |
| 18/10/2016 | 109.00p | 109.00p | 107.00p | 109.00p | 177 |
| 17/10/2016 | 113.50p | 113.50p | 109.00p | 109.00p | 4602 |
| 14/10/2016 | 113.50p | 113.50p | 112.00p | 113.50p | 177 |
| 13/10/2016 | 113.50p | 113.50p | 112.00p | 113.50p | 177 |
| 12/10/2016 | 113.50p | 114.00p | 112.00p | 113.50p | 466 |
| 11/10/2016 | 116.00p | 116.00p | 112.00p | 113.50p | 177 |
| 10/10/2016 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 07/10/2016 | 115.00p | 118.00p | 115.00p | 116.00p | 836 |
| 06/10/2016 | 115.00p | 118.00p | 115.00p | 115.00p | 211 |
| 05/10/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 04/10/2016 | 117.50p | 117.50p | 115.00p | 115.00p | 2500 |
| 03/10/2016 | 118.50p | 118.50p | 115.50p | 117.50p | 10000 |
| 30/09/2016 | 120.00p | 120.00p | 116.50p | 118.50p | 1062 |
| 29/09/2016 | 120.00p | 122.70p | 120.00p | 120.00p | 800 |
| 28/09/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 27/09/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 26/09/2016 | 117.50p | 121.00p | 117.50p | 120.00p | 3062 |
| 23/09/2016 | 120.00p | 120.00p | 116.60p | 117.50p | 354 |
| 22/09/2016 | 120.00p | 120.00p | 116.00p | 120.00p | 5000 |
| 21/09/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 20/09/2016 | 120.00p | 120.00p | 117.00p | 120.00p | 1163 |
| 19/09/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 16/09/2016 | 120.00p | 125.00p | 120.00p | 120.00p | 5330 |
| 15/09/2016 | 120.00p | 123.90p | 120.00p | 120.00p | 219 |
| 14/09/2016 | 120.00p | 120.00p | 117.00p | 120.00p | 7 |
| 13/09/2016 | 120.00p | 120.00p | 116.60p | 120.00p | 294 |
| 12/09/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 09/09/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 08/09/2016 | 120.00p | 120.00p | 116.60p | 120.00p | 708 |
| 07/09/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 06/09/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 05/09/2016 | 122.50p | 122.50p | 116.50p | 120.00p | 708 |
| 02/09/2016 | 120.00p | 125.00p | 120.00p | 122.50p | 1000 |
| 01/09/2016 | 120.00p | 125.00p | 120.00p | 120.00p | 1000 |
| 31/08/2016 | 120.00p | 120.00p | 119.38p | 120.00p | 3000 |
| 30/08/2016 | 108.50p | 139.98p | 108.50p | 127.50p | 24806 |
| 26/08/2016 | 107.50p | 112.00p | 107.50p | 108.50p | 5200 |
| 25/08/2016 | 107.50p | 107.50p | 106.61p | 107.50p | 450 |
| 24/08/2016 | 108.50p | 108.50p | 107.50p | 107.50p | 0 |
| 23/08/2016 | 90.50p | 114.75p | 90.50p | 108.50p | 15954 |
| 22/08/2016 | 87.50p | 90.50p | 87.50p | 90.50p | 1000 |
| 19/08/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 18/08/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 17/08/2016 | 87.50p | 90.00p | 87.50p | 87.50p | 672 |
| 16/08/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 15/08/2016 | 87.50p | 90.00p | 87.50p | 87.50p | 135 |
| 12/08/2016 | 87.50p | 90.00p | 85.92p | 87.50p | 13567 |
| 11/08/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 10/08/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 09/08/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 08/08/2016 | 87.50p | 87.50p | 85.30p | 87.50p | 6000 |
| 05/08/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 04/08/2016 | 87.50p | 87.50p | 85.30p | 87.50p | 2052 |
| 03/08/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 02/08/2016 | 86.50p | 87.50p | 86.50p | 87.50p | 0 |
| 01/08/2016 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 29/07/2016 | 86.50p | 86.80p | 86.50p | 86.50p | 3813 |
| 28/07/2016 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 27/07/2016 | 86.50p | 86.50p | 85.20p | 86.50p | 3105 |
| 26/07/2016 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 25/07/2016 | 86.50p | 86.50p | 85.00p | 86.50p | 531 |
| 22/07/2016 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 21/07/2016 | 86.50p | 86.50p | 86.00p | 86.50p | 177 |
| 20/07/2016 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 19/07/2016 | 86.50p | 86.50p | 85.00p | 86.50p | 354 |
| 18/07/2016 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 15/07/2016 | 86.50p | 86.50p | 86.00p | 86.50p | 1200 |
| 14/07/2016 | 86.50p | 90.00p | 84.50p | 86.50p | 1335 |
| 13/07/2016 | 86.50p | 90.00p | 86.50p | 86.50p | 20 |
| 12/07/2016 | 86.50p | 86.50p | 84.05p | 86.50p | 354 |
*Close Price adjusted for both dividends and splits