Biome Technologies (BIOM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
24/09/2015 127.50p 127.50p 127.50p 127.50p 0
23/09/2015 127.50p 128.90p 127.50p 127.50p 8
22/09/2015 127.50p 127.50p 126.60p 127.50p 958
21/09/2015 127.50p 127.50p 127.50p 127.50p 0
18/09/2015 127.50p 127.50p 127.50p 127.50p 0
17/09/2015 127.50p 127.50p 127.50p 127.50p 0
16/09/2015 127.50p 127.50p 126.60p 127.50p 177
15/09/2015 127.50p 127.50p 127.50p 127.50p 0
14/09/2015 127.50p 127.50p 126.60p 127.50p 49
11/09/2015 127.50p 127.50p 127.50p 127.50p 0
10/09/2015 127.50p 127.50p 127.50p 127.50p 0
09/09/2015 127.50p 127.50p 127.50p 127.50p 0
08/09/2015 127.50p 127.50p 126.60p 127.50p 1416
07/09/2015 127.50p 128.95p 127.50p 127.50p 76
04/09/2015 127.50p 133.00p 127.50p 127.50p 7000
03/09/2015 127.50p 128.95p 127.50p 127.50p 767
02/09/2015 130.00p 130.00p 127.50p 127.50p 0
01/09/2015 127.50p 127.50p 127.50p 127.50p 0
28/08/2015 127.50p 127.50p 125.05p 127.50p 2782
27/08/2015 127.50p 127.50p 127.50p 127.50p 0
26/08/2015 127.50p 127.50p 127.50p 127.50p 0
25/08/2015 127.50p 127.50p 125.05p 127.50p 177
24/08/2015 130.50p 130.50p 125.00p 127.50p 6850
21/08/2015 130.50p 130.50p 130.50p 130.50p 0
20/08/2015 132.50p 132.50p 128.00p 130.50p 1062
19/08/2015 132.50p 132.50p 132.50p 132.50p 0
18/08/2015 132.50p 132.50p 132.50p 132.50p 0
17/08/2015 132.50p 132.50p 130.00p 132.50p 177
14/08/2015 132.50p 132.50p 132.50p 132.50p 0
13/08/2015 135.50p 135.50p 132.50p 132.50p 1000
12/08/2015 136.50p 136.50p 134.50p 135.50p 1000
11/08/2015 136.50p 136.50p 136.50p 136.50p 0
10/08/2015 136.50p 136.50p 136.50p 136.50p 0
07/08/2015 136.50p 136.50p 133.00p 136.50p 66
06/08/2015 137.50p 139.93p 136.50p 136.50p 214
05/08/2015 137.50p 137.50p 137.50p 137.50p 0
04/08/2015 137.50p 137.50p 134.00p 137.50p 531
03/08/2015 139.00p 139.00p 137.50p 137.50p 0
31/07/2015 139.00p 139.00p 139.00p 139.00p 0
30/07/2015 139.00p 139.00p 139.00p 139.00p 0
29/07/2015 139.00p 139.50p 139.00p 139.00p 16000
28/07/2015 139.00p 139.00p 138.00p 139.00p 513
27/07/2015 139.00p 139.00p 139.00p 139.00p 0
24/07/2015 139.00p 139.00p 139.00p 139.00p 0
23/07/2015 144.00p 144.00p 138.50p 139.00p 3552
22/07/2015 145.50p 145.50p 145.50p 145.50p 0
21/07/2015 145.50p 145.50p 145.50p 145.50p 0
20/07/2015 144.00p 145.50p 144.00p 145.50p 0
17/07/2015 145.50p 145.50p 145.50p 145.50p 0
16/07/2015 145.50p 145.50p 145.50p 145.50p 0
15/07/2015 145.50p 145.50p 145.50p 145.50p 0
14/07/2015 145.50p 145.50p 145.50p 145.50p 0
13/07/2015 145.50p 145.50p 145.50p 145.50p 0
10/07/2015 145.50p 145.50p 144.50p 145.50p 885
09/07/2015 145.50p 145.50p 144.50p 145.50p 827
08/07/2015 145.50p 145.50p 145.50p 145.50p 0
07/07/2015 145.50p 145.50p 145.50p 145.50p 0
06/07/2015 145.50p 148.00p 145.50p 145.50p 6701
03/07/2015 145.50p 145.50p 145.50p 145.50p 0
02/07/2015 145.50p 145.50p 145.50p 145.50p 0
01/07/2015 145.50p 145.50p 145.50p 145.50p 0
30/06/2015 145.50p 148.00p 145.50p 145.50p 1250
29/06/2015 146.50p 146.50p 143.50p 145.50p 3000
26/06/2015 149.00p 149.00p 145.00p 148.00p 51
25/06/2015 152.50p 152.50p 146.50p 149.00p 7177
24/06/2015 152.50p 152.50p 150.50p 152.50p 177
23/06/2015 152.50p 152.50p 152.50p 152.50p 0
22/06/2015 154.00p 155.00p 150.88p 152.50p 21750
19/06/2015 141.00p 157.00p 141.00p 154.00p 4500
18/06/2015 135.00p 142.00p 133.75p 141.00p 4546
17/06/2015 135.00p 135.00p 133.75p 135.00p 98
16/06/2015 136.50p 136.50p 133.50p 135.00p 4604
15/06/2015 137.50p 140.00p 135.00p 136.50p 1072
12/06/2015 137.50p 138.25p 137.50p 137.50p 646
11/06/2015 137.50p 137.50p 137.50p 137.50p 0
10/06/2015 137.50p 137.50p 137.50p 137.50p 0
09/06/2015 137.50p 137.50p 137.50p 137.50p 0
08/06/2015 136.00p 145.00p 136.00p 137.50p 10000
05/06/2015 136.00p 140.00p 132.00p 132.00p 2803
04/06/2015 125.00p 140.00p 125.00p 136.00p 20770
03/06/2015 118.50p 130.00p 118.50p 125.00p 14038
02/06/2015 113.50p 122.00p 113.50p 118.50p 16350
01/06/2015 112.00p 119.00p 112.00p 113.50p 10000
29/05/2015 112.00p 114.00p 107.00p 112.00p 354
28/05/2015 112.00p 114.00p 112.00p 112.00p 354
27/05/2015 112.00p 112.00p 112.00p 112.00p 0
26/05/2015 112.00p 112.00p 112.00p 112.00p 0
22/05/2015 112.00p 112.00p 112.00p 112.00p 0
21/05/2015 112.00p 112.00p 112.00p 112.00p 0
20/05/2015 112.00p 113.50p 112.00p 112.00p 177
19/05/2015 112.00p 112.00p 112.00p 112.00p 0
18/05/2015 112.00p 112.00p 112.00p 112.00p 0
15/05/2015 112.00p 117.00p 112.00p 112.00p 7000
14/05/2015 109.00p 116.00p 108.38p 112.00p 16701
13/05/2015 109.00p 109.00p 108.05p 109.00p 3153
12/05/2015 107.50p 112.00p 107.30p 107.50p 1375
11/05/2015 108.50p 112.00p 107.00p 107.50p 9500
08/05/2015 106.50p 111.42p 106.50p 108.50p 3035
07/05/2015 107.50p 107.50p 106.50p 106.50p 0
06/05/2015 107.50p 109.57p 107.50p 107.50p 887
05/05/2015 107.50p 109.58p 107.50p 107.50p 1814
01/05/2015 101.50p 110.00p 101.50p 107.50p 5757
30/04/2015 101.50p 101.50p 100.00p 101.50p 756
29/04/2015 103.50p 103.50p 100.03p 101.50p 9855
28/04/2015 108.50p 108.74p 102.03p 103.50p 10940
27/04/2015 112.50p 112.50p 107.00p 108.50p 12754
24/04/2015 112.50p 112.75p 112.50p 112.50p 1000
23/04/2015 112.50p 117.00p 112.50p 112.50p 2379
22/04/2015 112.50p 117.00p 112.50p 112.50p 2192
21/04/2015 112.50p 117.00p 112.50p 112.50p 459
20/04/2015 117.50p 119.80p 110.84p 112.50p 15872
17/04/2015 93.50p 117.50p 93.50p 117.50p 11619
16/04/2015 92.50p 97.00p 92.50p 93.50p 252
15/04/2015 92.50p 93.50p 92.50p 92.50p 452
14/04/2015 92.50p 95.00p 92.50p 92.50p 20
13/04/2015 92.50p 95.00p 92.50p 92.50p 3474
10/04/2015 92.50p 94.90p 87.00p 87.00p 73110
09/04/2015 84.50p 95.00p 84.50p 92.50p 15758
08/04/2015 83.50p 87.00p 83.50p 84.50p 5812
07/04/2015 78.50p 86.50p 77.50p 83.50p 30247
02/04/2015 75.50p 79.55p 74.00p 78.50p 38941
01/04/2015 71.00p 75.50p 71.00p 75.50p 12159
31/03/2015 76.50p 76.50p 70.04p 71.00p 6652
30/03/2015 84.00p 84.00p 76.35p 76.50p 8532
27/03/2015 84.00p 84.00p 84.00p 84.00p 0
26/03/2015 86.00p 86.00p 80.00p 84.00p 30642
25/03/2015 85.50p 86.00p 85.40p 86.00p 3315
24/03/2015 85.00p 85.00p 82.00p 85.00p 53500
23/03/2015 85.00p 85.00p 85.00p 85.00p 0
20/03/2015 85.00p 85.00p 84.00p 85.00p 104
19/03/2015 84.50p 85.50p 84.50p 85.00p 9176
18/03/2015 85.50p 85.50p 78.41p 84.50p 21927
17/03/2015 85.50p 85.50p 85.50p 85.50p 1202
16/03/2015 87.50p 87.50p 85.00p 85.50p 1524
13/03/2015 88.50p 88.50p 85.00p 87.50p 2801
12/03/2015 90.00p 90.00p 87.00p 88.50p 1000
11/03/2015 90.00p 90.00p 89.00p 90.00p 750
10/03/2015 90.50p 90.50p 88.00p 90.00p 2478
09/03/2015 90.50p 90.50p 88.00p 90.50p 185
06/03/2015 90.50p 90.50p 88.00p 90.50p 2854
05/03/2015 90.50p 90.50p 90.50p 90.50p 0
04/03/2015 90.50p 90.50p 90.50p 90.50p 0
03/03/2015 90.50p 90.50p 90.50p 90.50p 0
02/03/2015 90.50p 90.50p 90.50p 90.50p 0
27/02/2015 90.50p 90.50p 88.00p 90.50p 354
26/02/2015 90.50p 90.50p 90.50p 90.50p 0
25/02/2015 90.50p 90.50p 90.50p 90.50p 0
24/02/2015 90.50p 90.50p 90.50p 90.50p 0
23/02/2015 90.50p 90.50p 88.00p 90.50p 633
20/02/2015 90.50p 90.50p 88.00p 90.50p 666
19/02/2015 89.00p 91.00p 89.00p 90.50p 2931
18/02/2015 89.00p 89.00p 85.00p 89.00p 1323
17/02/2015 89.00p 89.00p 89.00p 89.00p 0
16/02/2015 89.00p 89.00p 85.00p 89.00p 2654
13/02/2015 92.50p 93.00p 89.00p 89.00p 2114
12/02/2015 92.50p 92.50p 91.00p 92.50p 26000
11/02/2015 96.00p 96.00p 92.00p 92.50p 354
10/02/2015 96.00p 96.00p 92.00p 96.00p 177
09/02/2015 96.00p 96.00p 92.00p 96.00p 3201
06/02/2015 117.50p 117.50p 93.50p 93.50p 19840
05/02/2015 120.00p 120.00p 110.00p 117.50p 2897
04/02/2015 120.00p 120.00p 120.00p 120.00p 0
03/02/2015 120.00p 120.00p 110.00p 120.00p 217
02/02/2015 120.00p 120.00p 110.00p 120.00p 531
30/01/2015 120.00p 120.00p 120.00p 120.00p 0
29/01/2015 120.00p 120.00p 110.00p 120.00p 1000
28/01/2015 120.00p 120.00p 110.00p 120.00p 531
27/01/2015 120.00p 120.00p 110.00p 120.00p 177
26/01/2015 120.00p 124.00p 110.00p 120.00p 2611
23/01/2015 120.00p 120.00p 120.00p 120.00p 0
22/01/2015 120.00p 120.00p 110.00p 120.00p 414
21/01/2015 120.00p 120.00p 120.00p 120.00p 418
20/01/2015 120.00p 120.00p 120.00p 120.00p 0
19/01/2015 125.00p 125.00p 115.00p 120.00p 354
16/01/2015 125.00p 125.00p 125.00p 125.00p 0
15/01/2015 125.00p 129.90p 125.00p 125.00p 11
14/01/2015 130.00p 130.00p 115.00p 125.00p 2575
13/01/2015 130.00p 130.00p 130.00p 130.00p 0
12/01/2015 130.00p 130.00p 130.00p 130.00p 0
09/01/2015 130.00p 130.00p 120.00p 130.00p 160
08/01/2015 130.00p 130.00p 129.90p 130.00p 308
07/01/2015 130.00p 130.00p 130.00p 130.00p 0
06/01/2015 130.00p 130.00p 130.00p 130.00p 0
05/01/2015 130.00p 130.00p 120.00p 130.00p 2028
02/01/2015 130.00p 130.00p 130.00p 130.00p 0
31/12/2014 130.00p 130.00p 130.00p 130.00p 0
30/12/2014 130.00p 130.00p 130.00p 130.00p 0
29/12/2014 130.00p 130.00p 120.00p 130.00p 800
24/12/2014 130.00p 130.00p 130.00p 130.00p 0
23/12/2014 130.00p 130.00p 130.00p 130.00p 0
22/12/2014 130.00p 130.00p 130.00p 130.00p 0
19/12/2014 132.50p 132.50p 125.00p 130.00p 3363
18/12/2014 140.00p 140.00p 127.00p 132.50p 6071
17/12/2014 140.00p 140.00p 135.00p 140.00p 354
16/12/2014 140.00p 141.00p 135.00p 140.00p 6653
15/12/2014 142.50p 142.50p 135.00p 140.00p 1203
12/12/2014 142.50p 142.50p 140.00p 142.50p 0
11/12/2014 145.00p 145.00p 135.00p 142.50p 1466
10/12/2014 145.00p 145.00p 145.00p 145.00p 0
09/12/2014 145.00p 145.00p 135.00p 145.00p 177

*Close Price adjusted for both dividends and splits