Biome Technologies (BIOM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
13/05/2013 154.75p 171.03p 154.75p 157.91p 3897
10/05/2013 154.75p 170.06p 154.75p 170.06p 0
09/05/2013 154.75p 170.06p 154.75p 170.06p 0
08/05/2013 154.75p 170.06p 154.75p 170.06p 301
07/05/2013 170.06p 172.00p 154.75p 170.06p 2013
03/05/2013 172.00p 172.00p 170.06p 170.06p 206
02/05/2013 172.00p 172.00p 153.78p 170.06p 2305
01/05/2013 194.35p 194.35p 153.78p 170.06p 0
30/04/2013 194.35p 194.35p 153.78p 170.06p 618
29/04/2013 170.06p 172.49p 170.06p 170.06p 1163
26/04/2013 170.06p 174.92p 145.76p 170.06p 632
25/04/2013 194.35p 194.35p 150.62p 157.91p 227
24/04/2013 174.92p 174.92p 170.06p 170.06p 1235
23/04/2013 153.05p 170.06p 153.05p 170.06p 654
22/04/2013 170.06p 170.06p 153.05p 170.06p 2153
19/04/2013 154.27p 170.06p 153.05p 170.06p 1011
18/04/2013 145.76p 174.92p 145.76p 170.06p 1365
17/04/2013 170.06p 174.92p 170.06p 170.06p 153
16/04/2013 176.13p 176.86p 154.27p 170.06p 1568
15/04/2013 170.06p 178.32p 165.93p 170.06p 3166
12/04/2013 170.06p 170.06p 170.06p 170.06p 778
11/04/2013 167.63p 167.63p 157.91p 157.91p 205
10/04/2013 165.93p 170.06p 163.98p 170.06p 2253
09/04/2013 170.06p 170.06p 157.91p 170.06p 2530
08/04/2013 162.77p 170.06p 145.76p 157.91p 4783
05/04/2013 153.05p 170.06p 153.05p 170.06p 1186
04/04/2013 153.78p 170.06p 150.62p 170.06p 3650
03/04/2013 148.19p 170.06p 148.19p 170.06p 2362
02/04/2013 170.06p 178.80p 153.05p 170.06p 5116
28/03/2013 170.06p 178.80p 145.76p 157.91p 16023
27/03/2013 194.35p 194.35p 182.20p 182.20p 6018
26/03/2013 194.35p 194.35p 182.20p 182.20p 1349
25/03/2013 194.35p 194.35p 182.20p 182.20p 2267
22/03/2013 194.35p 194.35p 182.20p 182.20p 2111
21/03/2013 186.09p 194.35p 180.99p 182.20p 1405
20/03/2013 194.35p 194.35p 179.77p 194.35p 1318
19/03/2013 180.26p 186.82p 179.77p 182.20p 826
18/03/2013 187.06p 191.44p 180.02p 182.20p 1442
15/03/2013 188.28p 189.01p 180.02p 182.20p 2560
14/03/2013 194.35p 194.35p 179.05p 182.20p 3634
13/03/2013 182.20p 194.35p 177.83p 182.20p 4540
12/03/2013 194.35p 196.78p 170.06p 194.35p 4157
11/03/2013 194.35p 206.50p 194.35p 194.35p 3957
08/03/2013 194.35p 206.50p 194.35p 206.50p 2313
07/03/2013 200.42p 206.50p 194.35p 206.50p 7384
06/03/2013 213.79p 213.79p 194.35p 206.50p 9430
05/03/2013 194.35p 230.79p 178.07p 206.50p 20939
04/03/2013 242.94p 242.94p 201.64p 230.79p 19851
01/03/2013 245.37p 249.74p 225.93p 230.79p 3615
28/02/2013 242.94p 255.08p 230.79p 242.94p 6257
27/02/2013 242.94p 255.08p 241.24p 255.08p 3150
26/02/2013 242.94p 257.03p 240.75p 242.94p 1332
25/02/2013 240.75p 255.08p 240.75p 242.94p 1496
22/02/2013 239.29p 267.23p 239.29p 242.94p 1399
21/02/2013 238.81p 267.23p 230.79p 242.94p 5598
20/02/2013 267.23p 279.38p 236.86p 267.23p 3073
19/02/2013 242.94p 284.24p 240.85p 279.38p 6257
18/02/2013 315.82p 315.82p 250.23p 279.38p 7003
15/02/2013 315.82p 315.82p 267.23p 291.53p 15078
14/02/2013 291.53p 315.82p 267.23p 303.67p 24269
13/02/2013 242.94p 291.53p 218.64p 267.23p 19519
12/02/2013 218.64p 267.23p 203.10p 242.94p 41556
11/02/2013 212.57p 212.57p 202.85p 206.50p 1334
08/02/2013 202.97p 213.30p 202.97p 206.50p 710
07/02/2013 201.64p 215.00p 195.26p 206.50p 6202
06/02/2013 215.00p 215.00p 206.50p 206.50p 841
05/02/2013 218.64p 218.64p 201.15p 206.50p 1951
04/02/2013 218.64p 218.64p 194.35p 206.50p 2600
01/02/2013 199.69p 216.21p 199.69p 206.50p 1077
31/01/2013 199.21p 212.57p 199.21p 206.50p 647
30/01/2013 196.78p 213.79p 196.78p 206.50p 1522
29/01/2013 242.94p 242.94p 194.35p 206.50p 10013
28/01/2013 218.64p 235.65p 194.35p 230.79p 10747
25/01/2013 194.35p 213.30p 175.16p 194.35p 3566
24/01/2013 185.60p 191.92p 182.20p 182.20p 3014
23/01/2013 180.50p 185.85p 170.30p 182.20p 12519
22/01/2013 170.06p 182.20p 170.06p 182.20p 2654
21/01/2013 170.06p 182.20p 170.06p 182.20p 2117
18/01/2013 170.06p 182.20p 170.06p 182.20p 1515
17/01/2013 172.49p 182.20p 172.49p 182.20p 882
16/01/2013 174.92p 182.20p 174.92p 182.20p 39
15/01/2013 174.92p 194.35p 174.92p 194.35p 322
14/01/2013 174.92p 194.35p 170.54p 194.35p 3025
11/01/2013 170.06p 194.35p 170.06p 194.35p 4306
10/01/2013 170.06p 188.03p 170.06p 182.20p 1220
09/01/2013 180.99p 182.20p 172.49p 182.20p 667
08/01/2013 170.54p 182.20p 170.54p 182.20p 74
07/01/2013 170.54p 182.20p 170.54p 182.20p 426
04/01/2013 170.54p 182.20p 170.54p 182.20p 810
03/01/2013 172.49p 182.20p 170.54p 182.20p 715
02/01/2013 172.49p 182.20p 170.54p 182.20p 1061
31/12/2012 170.06p 182.20p 170.06p 182.20p 1377
28/12/2012 170.54p 182.20p 170.54p 182.20p 1163
27/12/2012 170.06p 182.20p 145.76p 182.20p 15249
24/12/2012 194.35p 194.35p 172.49p 182.20p 1481
21/12/2012 172.73p 182.20p 171.03p 182.20p 2212
20/12/2012 170.06p 182.20p 170.06p 182.20p 13269
19/12/2012 170.06p 194.35p 170.06p 194.35p 4436
18/12/2012 172.73p 194.35p 170.79p 194.35p 4047
17/12/2012 170.06p 182.20p 170.06p 182.20p 941
14/12/2012 170.06p 182.20p 170.06p 182.20p 1670
13/12/2012 170.06p 182.20p 170.06p 182.20p 677
12/12/2012 170.06p 182.20p 170.06p 182.20p 2174
11/12/2012 170.06p 182.20p 170.06p 182.20p 1733
10/12/2012 170.06p 194.35p 170.06p 182.20p 1637
07/12/2012 170.86p 182.20p 170.86p 182.20p 66
06/12/2012 174.92p 182.20p 170.79p 182.20p 553
05/12/2012 170.06p 182.20p 170.06p 182.20p 4607
04/12/2012 179.77p 182.20p 170.06p 182.20p 3098
03/12/2012 172.49p 182.20p 171.27p 182.20p 362
30/11/2012 170.06p 182.20p 170.06p 182.20p 4892
29/11/2012 170.06p 182.20p 170.06p 182.20p 4007
28/11/2012 174.92p 194.35p 174.92p 194.35p 133
27/11/2012 179.53p 182.20p 174.92p 182.20p 3183
26/11/2012 179.53p 182.20p 173.70p 182.20p 796
23/11/2012 179.77p 182.20p 172.49p 182.20p 3531
22/11/2012 171.27p 182.20p 171.27p 182.20p 1817
21/11/2012 194.35p 194.35p 172.49p 182.20p 1252
20/11/2012 183.42p 183.42p 171.27p 182.20p 3608
19/11/2012 194.35p 208.93p 170.06p 182.20p 5656
16/11/2012 218.64p 218.64p 178.56p 182.20p 2492
15/11/2012 185.85p 188.28p 178.32p 182.20p 1787
14/11/2012 178.07p 189.01p 178.07p 182.20p 992
13/11/2012 185.12p 189.49p 178.07p 182.20p 133
12/11/2012 194.35p 206.68p 178.07p 182.20p 9751
09/11/2012 180.58p 182.20p 180.50p 182.20p 1365
08/11/2012 180.58p 184.63p 180.50p 182.20p 655
07/11/2012 180.26p 185.12p 180.26p 182.20p 1498
06/11/2012 194.35p 194.35p 179.77p 182.20p 1904
05/11/2012 194.35p 196.78p 179.29p 182.20p 1773
02/11/2012 194.35p 194.35p 172.24p 182.20p 11099
01/11/2012 180.26p 194.35p 178.15p 194.35p 1772
31/10/2012 170.06p 183.90p 170.06p 182.20p 1784
30/10/2012 185.12p 192.65p 180.99p 182.20p 3608
29/10/2012 194.35p 194.35p 182.20p 182.20p 984
26/10/2012 194.35p 194.84p 182.20p 182.20p 3358
25/10/2012 194.35p 196.78p 182.20p 194.35p 1752
24/10/2012 194.35p 201.64p 181.72p 194.35p 4238
23/10/2012 218.64p 218.64p 182.20p 182.20p 1074
22/10/2012 194.35p 201.64p 170.06p 194.35p 3534
19/10/2012 186.09p 203.34p 186.09p 194.35p 967
18/10/2012 194.35p 206.50p 184.63p 194.35p 3960
17/10/2012 194.35p 194.35p 174.92p 182.20p 14296
16/10/2012 206.50p 206.50p 194.35p 206.50p 2174
15/10/2012 194.35p 218.64p 194.35p 206.50p 2523
12/10/2012 213.30p 218.64p 199.21p 218.64p 4922
11/10/2012 201.64p 213.79p 201.64p 206.50p 575
10/10/2012 201.64p 218.64p 201.64p 218.64p 2277
09/10/2012 204.43p 206.50p 201.64p 206.50p 1299
08/10/2012 203.10p 208.93p 203.10p 206.50p 1534
05/10/2012 218.64p 218.64p 202.12p 206.50p 1950
04/10/2012 210.87p 213.30p 201.64p 206.50p 2372
03/10/2012 194.35p 213.30p 194.35p 206.50p 1604
02/10/2012 201.64p 213.54p 201.64p 206.50p 2070
01/10/2012 218.64p 218.64p 201.15p 206.50p 4194
28/09/2012 217.43p 220.59p 200.42p 218.64p 1559
27/09/2012 209.66p 220.59p 204.07p 218.64p 3524
26/09/2012 218.64p 223.02p 194.35p 218.64p 7170
25/09/2012 218.64p 223.50p 206.50p 218.64p 1607
24/09/2012 211.84p 225.93p 206.74p 218.64p 942
21/09/2012 218.64p 242.94p 204.07p 218.64p 7178
20/09/2012 218.64p 224.72p 206.50p 206.50p 7260
19/09/2012 218.64p 223.50p 208.93p 218.64p 1899
18/09/2012 218.64p 242.94p 201.64p 218.64p 2723
17/09/2012 218.64p 223.99p 200.42p 218.64p 891
14/09/2012 201.64p 225.93p 201.64p 218.64p 3092
13/09/2012 218.64p 218.64p 206.50p 218.64p 2470
12/09/2012 216.21p 218.64p 206.50p 218.64p 1825
11/09/2012 218.64p 230.79p 211.36p 218.64p 3563
10/09/2012 207.71p 235.65p 207.71p 218.64p 5256
07/09/2012 291.53p 291.53p 201.64p 218.64p 19589
06/09/2012 208.44p 213.06p 202.85p 206.50p 882
05/09/2012 208.93p 213.30p 200.42p 206.50p 1260
04/09/2012 187.06p 206.50p 187.06p 206.50p 2996
03/09/2012 194.35p 218.64p 177.34p 206.50p 8688
31/08/2012 218.64p 227.88p 194.35p 218.64p 4952
30/08/2012 228.60p 228.60p 212.57p 218.64p 1639
29/08/2012 194.35p 234.44p 194.35p 218.64p 7445
28/08/2012 218.64p 233.22p 206.50p 218.64p 20009
24/08/2012 231.03p 242.94p 223.50p 230.79p 1527
23/08/2012 218.64p 250.23p 218.64p 230.79p 3974
22/08/2012 242.94p 257.51p 240.99p 255.08p 3725
21/08/2012 242.94p 259.94p 239.54p 255.08p 1010
20/08/2012 233.95p 252.66p 233.95p 242.94p 1657
17/08/2012 242.94p 267.23p 229.58p 255.08p 17082
16/08/2012 242.94p 255.08p 225.93p 255.08p 13451
15/08/2012 218.64p 233.22p 218.64p 230.79p 2311
14/08/2012 237.84p 237.84p 219.86p 230.79p 1991
13/08/2012 218.64p 230.79p 207.23p 230.79p 5517
10/08/2012 218.64p 240.51p 206.50p 206.50p 9026
09/08/2012 242.94p 242.94p 218.64p 218.64p 2171
08/08/2012 242.94p 242.94p 218.64p 218.64p 3162
07/08/2012 218.64p 235.89p 216.21p 218.64p 2397
06/08/2012 216.21p 238.08p 216.21p 218.64p 1964
03/08/2012 214.03p 238.08p 214.03p 218.64p 1352
02/08/2012 209.66p 235.65p 209.66p 218.64p 1003
01/08/2012 206.50p 218.64p 206.50p 218.64p 1108
31/07/2012 218.64p 218.64p 205.28p 218.64p 2291
30/07/2012 216.21p 216.21p 194.35p 194.35p 537
27/07/2012 202.85p 218.29p 197.99p 206.50p 3763

*Close Price adjusted for both dividends and splits