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 KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- 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
Biome Technologies (BIOM) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/12/2014 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 05/12/2014 | 145.00p | 145.00p | 135.00p | 145.00p | 531 |
| 04/12/2014 | 147.50p | 147.50p | 140.00p | 145.00p | 354 |
| 03/12/2014 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 02/12/2014 | 152.50p | 152.50p | 140.00p | 147.50p | 7450 |
| 01/12/2014 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 28/11/2014 | 152.50p | 152.50p | 145.50p | 152.50p | 700 |
| 27/11/2014 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 26/11/2014 | 152.50p | 154.75p | 152.50p | 152.50p | 62 |
| 25/11/2014 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 24/11/2014 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 21/11/2014 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 20/11/2014 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 19/11/2014 | 152.50p | 155.00p | 152.50p | 152.50p | 2146 |
| 18/11/2014 | 152.50p | 152.50p | 146.30p | 152.50p | 79 |
| 17/11/2014 | 152.50p | 152.50p | 146.30p | 152.50p | 328 |
| 14/11/2014 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 13/11/2014 | 150.00p | 153.00p | 150.00p | 152.50p | 5009 |
| 12/11/2014 | 149.50p | 150.45p | 142.40p | 150.00p | 18944 |
| 11/11/2014 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 10/11/2014 | 149.50p | 149.50p | 140.00p | 149.50p | 531 |
| 07/11/2014 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 06/11/2014 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 05/11/2014 | 149.50p | 149.50p | 140.00p | 149.50p | 3000 |
| 04/11/2014 | 149.50p | 149.50p | 140.00p | 149.50p | 1000 |
| 03/11/2014 | 149.50p | 149.50p | 148.00p | 149.50p | 1000 |
| 31/10/2014 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 30/10/2014 | 149.50p | 149.50p | 140.00p | 149.50p | 700 |
| 29/10/2014 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 28/10/2014 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 27/10/2014 | 149.50p | 149.50p | 140.00p | 149.50p | 177 |
| 24/10/2014 | 149.50p | 149.50p | 140.00p | 149.50p | 354 |
| 23/10/2014 | 149.50p | 149.50p | 140.00p | 149.50p | 378 |
| 22/10/2014 | 152.00p | 152.00p | 149.50p | 149.50p | 0 |
| 21/10/2014 | 157.50p | 157.50p | 145.00p | 152.00p | 3480 |
| 20/10/2014 | 157.50p | 157.50p | 150.00p | 157.50p | 673 |
| 17/10/2014 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 16/10/2014 | 165.00p | 165.00p | 156.27p | 157.50p | 1000 |
| 15/10/2014 | 172.50p | 172.50p | 165.00p | 165.00p | 3000 |
| 14/10/2014 | 172.50p | 172.50p | 165.00p | 172.50p | 641 |
| 13/10/2014 | 172.50p | 174.00p | 172.50p | 172.50p | 2866 |
| 10/10/2014 | 172.50p | 175.00p | 170.00p | 170.00p | 0 |
| 09/10/2014 | 175.00p | 175.00p | 165.00p | 175.00p | 395 |
| 08/10/2014 | 175.00p | 175.00p | 165.00p | 175.00p | 177 |
| 07/10/2014 | 175.00p | 175.00p | 167.20p | 175.00p | 531 |
| 06/10/2014 | 175.00p | 175.00p | 165.00p | 175.00p | 2432 |
| 03/10/2014 | 180.00p | 180.00p | 165.00p | 175.00p | 10354 |
| 02/10/2014 | 180.00p | 180.00p | 170.00p | 177.50p | 531 |
| 01/10/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 30/09/2014 | 180.00p | 181.50p | 180.00p | 180.00p | 14000 |
| 29/09/2014 | 180.00p | 180.00p | 172.20p | 180.00p | 177 |
| 26/09/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 25/09/2014 | 180.00p | 180.00p | 170.00p | 180.00p | 1956 |
| 24/09/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 23/09/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 22/09/2014 | 180.00p | 180.00p | 170.00p | 180.00p | 531 |
| 19/09/2014 | 180.00p | 180.00p | 170.00p | 180.00p | 442 |
| 18/09/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 17/09/2014 | 180.00p | 180.00p | 172.00p | 180.00p | 177 |
| 16/09/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 15/09/2014 | 180.00p | 185.00p | 169.04p | 180.00p | 4688 |
| 12/09/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 11/09/2014 | 180.00p | 180.00p | 173.00p | 180.00p | 1062 |
| 10/09/2014 | 180.00p | 185.00p | 180.00p | 180.00p | 10000 |
| 09/09/2014 | 180.00p | 180.00p | 172.00p | 180.00p | 604 |
| 08/09/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 05/09/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 04/09/2014 | 180.00p | 180.00p | 170.10p | 180.00p | 3680 |
| 03/09/2014 | 180.00p | 180.00p | 170.00p | 170.00p | 5235 |
| 02/09/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 1215 |
| 01/09/2014 | 180.00p | 180.00p | 170.00p | 180.00p | 2804 |
| 29/08/2014 | 180.00p | 180.00p | 170.10p | 180.00p | 1239 |
| 28/08/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 1785 |
| 27/08/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 26/08/2014 | 180.00p | 180.00p | 170.10p | 180.00p | 797 |
| 22/08/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 21/08/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 20/08/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 19/08/2014 | 180.00p | 180.00p | 170.10p | 180.00p | 127 |
| 18/08/2014 | 180.00p | 180.00p | 170.10p | 180.00p | 577 |
| 15/08/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 14/08/2014 | 180.00p | 180.00p | 170.00p | 180.00p | 1179 |
| 13/08/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 885 |
| 12/08/2014 | 182.50p | 182.50p | 170.00p | 180.00p | 54 |
| 11/08/2014 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 08/08/2014 | 182.50p | 182.50p | 170.00p | 182.50p | 5100 |
| 07/08/2014 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 06/08/2014 | 182.50p | 182.50p | 170.30p | 182.50p | 531 |
| 05/08/2014 | 182.50p | 182.50p | 170.30p | 182.50p | 0 |
| 04/08/2014 | 182.50p | 182.50p | 170.30p | 182.50p | 575 |
| 01/08/2014 | 180.00p | 189.00p | 170.00p | 182.50p | 0 |
| 31/07/2014 | 182.50p | 189.00p | 170.00p | 180.00p | 7802 |
| 30/07/2014 | 182.50p | 190.00p | 175.00p | 182.50p | 5263 |
| 29/07/2014 | 182.50p | 182.50p | 173.00p | 182.50p | 2250 |
| 28/07/2014 | 182.50p | 182.50p | 175.00p | 182.50p | 885 |
| 25/07/2014 | 182.50p | 195.00p | 177.79p | 182.50p | 17296 |
| 24/07/2014 | 172.50p | 185.00p | 172.50p | 182.50p | 1163 |
| 23/07/2014 | 172.50p | 185.00p | 172.50p | 172.50p | 0 |
| 22/07/2014 | 172.50p | 185.00p | 172.50p | 172.50p | 850 |
| 21/07/2014 | 172.50p | 187.00p | 160.00p | 172.50p | 19800 |
| 18/07/2014 | 172.50p | 175.00p | 172.50p | 172.50p | 0 |
| 17/07/2014 | 172.50p | 175.00p | 172.50p | 172.50p | 1500 |
| 16/07/2014 | 172.50p | 185.00p | 172.50p | 172.50p | 250 |
| 15/07/2014 | 172.50p | 185.00p | 172.50p | 172.50p | 0 |
| 14/07/2014 | 172.50p | 185.00p | 172.50p | 172.50p | 7000 |
| 11/07/2014 | 172.50p | 185.00p | 172.00p | 172.50p | 0 |
| 10/07/2014 | 172.50p | 185.00p | 172.00p | 172.50p | 0 |
| 09/07/2014 | 172.50p | 185.00p | 172.00p | 172.50p | 0 |
| 08/07/2014 | 172.50p | 185.00p | 172.00p | 172.50p | 0 |
| 07/07/2014 | 172.50p | 185.00p | 172.00p | 172.50p | 187 |
| 04/07/2014 | 172.50p | 172.50p | 172.00p | 172.50p | 0 |
| 03/07/2014 | 172.50p | 172.50p | 172.00p | 172.50p | 0 |
| 02/07/2014 | 172.50p | 172.50p | 172.00p | 172.50p | 0 |
| 01/07/2014 | 172.50p | 172.50p | 172.00p | 172.50p | 0 |
| 30/06/2014 | 172.50p | 172.50p | 172.00p | 172.50p | 354 |
| 27/06/2014 | 172.50p | 185.00p | 172.00p | 172.50p | 0 |
| 26/06/2014 | 172.50p | 185.00p | 172.00p | 172.50p | 5254 |
| 25/06/2014 | 172.50p | 172.50p | 170.00p | 172.50p | 796 |
| 24/06/2014 | 172.50p | 185.00p | 170.00p | 172.50p | 0 |
| 23/06/2014 | 172.50p | 185.00p | 170.00p | 172.50p | 0 |
| 20/06/2014 | 172.50p | 185.00p | 170.00p | 172.50p | 2234 |
| 19/06/2014 | 172.50p | 182.00p | 172.50p | 172.50p | 5000 |
| 18/06/2014 | 172.50p | 172.50p | 169.00p | 172.50p | 2056 |
| 17/06/2014 | 172.50p | 172.50p | 168.33p | 172.50p | 0 |
| 16/06/2014 | 172.50p | 172.50p | 168.33p | 172.50p | 3186 |
| 13/06/2014 | 172.50p | 172.50p | 168.33p | 172.50p | 708 |
| 12/06/2014 | 172.50p | 175.00p | 172.50p | 172.50p | 0 |
| 11/06/2014 | 172.50p | 175.00p | 172.50p | 172.50p | 0 |
| 10/06/2014 | 172.50p | 175.00p | 172.50p | 172.50p | 5000 |
| 09/06/2014 | 172.50p | 180.00p | 168.33p | 172.50p | 0 |
| 06/06/2014 | 172.50p | 180.00p | 168.33p | 172.50p | 0 |
| 05/06/2014 | 172.50p | 175.00p | 168.33p | 172.50p | 8008 |
| 04/06/2014 | 172.50p | 183.05p | 172.50p | 172.50p | 3100 |
| 03/06/2014 | 175.00p | 182.25p | 172.50p | 172.50p | 99 |
| 02/06/2014 | 170.00p | 179.00p | 170.00p | 175.00p | 7633 |
| 30/05/2014 | 167.50p | 175.00p | 167.50p | 170.00p | 2000 |
| 29/05/2014 | 167.50p | 174.00p | 162.00p | 167.50p | 5164 |
| 28/05/2014 | 167.50p | 167.50p | 164.00p | 167.50p | 3000 |
| 27/05/2014 | 167.50p | 173.05p | 167.50p | 167.50p | 0 |
| 23/05/2014 | 167.50p | 173.05p | 167.50p | 167.50p | 3652 |
| 22/05/2014 | 167.50p | 172.98p | 167.50p | 167.50p | 340 |
| 21/05/2014 | 165.00p | 171.70p | 165.00p | 167.50p | 6600 |
| 20/05/2014 | 165.00p | 174.00p | 156.05p | 165.00p | 9354 |
| 19/05/2014 | 165.00p | 165.00p | 156.05p | 165.00p | 0 |
| 16/05/2014 | 165.00p | 165.00p | 156.05p | 165.00p | 708 |
| 15/05/2014 | 165.00p | 165.75p | 161.05p | 165.00p | 18000 |
| 14/05/2014 | 165.00p | 172.39p | 155.00p | 165.00p | 14083 |
| 13/05/2014 | 165.00p | 174.00p | 160.00p | 165.00p | 2177 |
| 12/05/2014 | 165.00p | 172.40p | 162.00p | 165.00p | 0 |
| 09/05/2014 | 165.00p | 172.40p | 162.00p | 165.00p | 514 |
| 08/05/2014 | 165.00p | 172.40p | 162.00p | 165.00p | 1188 |
| 07/05/2014 | 165.00p | 172.30p | 161.00p | 165.00p | 2515 |
| 06/05/2014 | 165.00p | 175.00p | 160.86p | 165.00p | 16020 |
| 02/05/2014 | 165.00p | 172.00p | 165.00p | 165.00p | 500 |
| 01/05/2014 | 165.00p | 167.50p | 158.20p | 165.00p | 1677 |
| 30/04/2014 | 167.50p | 167.50p | 164.00p | 167.50p | 4124 |
| 29/04/2014 | 167.50p | 174.00p | 164.00p | 167.50p | 3220 |
| 28/04/2014 | 167.50p | 170.00p | 167.00p | 167.50p | 6079 |
| 25/04/2014 | 167.50p | 175.00p | 167.50p | 167.50p | 575 |
| 24/04/2014 | 162.50p | 175.00p | 162.50p | 167.50p | 5000 |
| 23/04/2014 | 151.50p | 170.00p | 150.00p | 170.00p | 47365 |
| 22/04/2014 | 142.50p | 150.00p | 142.00p | 142.50p | 18377 |
| 17/04/2014 | 142.50p | 142.50p | 137.00p | 142.50p | 200 |
| 16/04/2014 | 142.50p | 142.50p | 137.00p | 142.50p | 531 |
| 15/04/2014 | 142.50p | 146.55p | 137.00p | 142.50p | 277 |
| 14/04/2014 | 142.50p | 142.50p | 138.00p | 142.50p | 0 |
| 11/04/2014 | 142.50p | 142.50p | 138.00p | 142.50p | 3000 |
| 10/04/2014 | 142.50p | 150.00p | 142.50p | 142.50p | 1321 |
| 09/04/2014 | 137.50p | 148.57p | 137.50p | 142.50p | 11500 |
| 08/04/2014 | 137.50p | 140.00p | 126.00p | 137.50p | 0 |
| 07/04/2014 | 135.00p | 140.00p | 126.00p | 137.50p | 9675 |
| 04/04/2014 | 145.00p | 145.00p | 125.00p | 135.00p | 34297 |
| 03/04/2014 | 145.00p | 145.00p | 135.06p | 145.00p | 177 |
| 02/04/2014 | 147.50p | 147.50p | 135.00p | 145.00p | 7853 |
| 01/04/2014 | 147.50p | 147.50p | 140.00p | 147.50p | 2800 |
| 31/03/2014 | 150.00p | 150.00p | 140.00p | 145.00p | 13767 |
| 28/03/2014 | 160.00p | 160.00p | 145.00p | 150.00p | 4000 |
| 27/03/2014 | 161.50p | 161.50p | 150.00p | 160.00p | 2000 |
| 26/03/2014 | 161.50p | 163.00p | 150.00p | 161.50p | 7553 |
| 25/03/2014 | 161.50p | 164.72p | 150.00p | 161.50p | 10115 |
| 24/03/2014 | 157.50p | 170.00p | 150.46p | 161.50p | 7274 |
| 21/03/2014 | 157.50p | 157.50p | 145.25p | 157.50p | 214 |
| 20/03/2014 | 157.50p | 157.50p | 145.00p | 157.50p | 2415 |
| 19/03/2014 | 160.00p | 160.00p | 150.00p | 157.50p | 2848 |
| 18/03/2014 | 160.00p | 162.00p | 151.00p | 160.00p | 2499 |
| 17/03/2014 | 160.00p | 160.00p | 153.00p | 160.00p | 1062 |
| 14/03/2014 | 160.00p | 160.00p | 153.00p | 160.00p | 191 |
| 13/03/2014 | 160.00p | 162.50p | 153.00p | 160.00p | 0 |
| 12/03/2014 | 162.50p | 162.50p | 153.00p | 155.00p | 1467 |
| 11/03/2014 | 162.50p | 162.50p | 153.00p | 162.50p | 0 |
| 10/03/2014 | 162.50p | 162.50p | 153.00p | 162.50p | 0 |
| 07/03/2014 | 162.50p | 162.50p | 153.00p | 162.50p | 0 |
| 06/03/2014 | 162.50p | 162.50p | 153.00p | 162.50p | 177 |
| 05/03/2014 | 162.50p | 162.50p | 152.00p | 162.50p | 2493 |
| 04/03/2014 | 162.50p | 162.50p | 153.00p | 162.50p | 778 |
| 03/03/2014 | 162.50p | 162.50p | 156.25p | 162.50p | 2124 |
| 28/02/2014 | 162.50p | 170.00p | 157.00p | 162.50p | 177 |
| 27/02/2014 | 162.50p | 170.00p | 150.00p | 170.00p | 4501 |
| 26/02/2014 | 162.50p | 172.25p | 162.50p | 162.50p | 5266 |
| 25/02/2014 | 162.50p | 170.00p | 155.00p | 162.50p | 6900 |
*Close Price adjusted for both dividends and splits