Biome Technologies (BIOM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
22/08/2023 160.00p 170.00p 150.00p 160.00p 90
21/08/2023 160.00p 160.00p 157.12p 160.00p 649
18/08/2023 160.00p 160.00p 156.15p 160.00p 130
17/08/2023 160.00p 170.00p 160.00p 160.00p 40
16/08/2023 147.50p 169.60p 140.00p 160.00p 3787
15/08/2023 147.50p 147.50p 147.50p 147.50p 0
14/08/2023 147.50p 155.00p 142.50p 147.50p 1265
11/08/2023 147.50p 155.00p 145.00p 147.50p 11644
10/08/2023 147.50p 155.00p 140.00p 147.50p 253
09/08/2023 147.50p 147.50p 145.00p 147.50p 133
08/08/2023 147.50p 155.00p 140.00p 147.50p 3416
07/08/2023 147.50p 155.00p 147.50p 147.50p 177
04/08/2023 147.50p 147.50p 145.00p 147.50p 10
03/08/2023 147.50p 147.50p 147.50p 147.50p 0
02/08/2023 147.50p 147.50p 147.50p 147.50p 0
01/08/2023 147.50p 155.00p 145.00p 147.50p 493
31/07/2023 142.50p 155.00p 142.50p 147.50p 3006
28/07/2023 142.50p 142.50p 139.00p 142.50p 160
27/07/2023 142.50p 149.00p 138.56p 142.50p 1600
26/07/2023 140.00p 149.00p 135.15p 142.50p 8688
25/07/2023 140.00p 140.00p 130.00p 140.00p 2
24/07/2023 135.00p 150.00p 130.10p 140.00p 2023
21/07/2023 139.00p 150.00p 130.00p 130.00p 1095
20/07/2023 139.00p 139.00p 130.18p 139.00p 3356
19/07/2023 140.00p 140.00p 130.20p 139.00p 1461
18/07/2023 140.00p 140.00p 140.00p 140.00p 0
17/07/2023 132.50p 148.00p 130.00p 140.00p 5092
14/07/2023 132.50p 140.00p 125.80p 132.50p 3586
13/07/2023 132.50p 132.50p 132.50p 132.50p 0
12/07/2023 132.50p 137.00p 125.75p 132.50p 176
11/07/2023 132.50p 140.00p 125.00p 132.50p 137
10/07/2023 132.50p 137.00p 125.15p 132.50p 10
07/07/2023 132.50p 132.50p 132.50p 132.50p 0
06/07/2023 132.50p 137.00p 132.50p 132.50p 11
05/07/2023 132.50p 137.00p 132.50p 132.50p 6
04/07/2023 132.50p 132.50p 125.15p 132.50p 4
03/07/2023 135.00p 135.00p 132.50p 132.50p 0
30/06/2023 137.50p 140.00p 130.10p 135.00p 2037
29/06/2023 137.50p 145.00p 137.50p 137.50p 0
28/06/2023 137.50p 145.00p 130.00p 145.00p 656
27/06/2023 137.50p 145.00p 137.50p 137.50p 28
26/06/2023 137.50p 142.40p 137.50p 137.50p 35
23/06/2023 137.50p 142.45p 130.00p 137.50p 14022
22/06/2023 127.50p 150.00p 127.50p 137.50p 8560
21/06/2023 127.50p 127.50p 125.00p 127.50p 359
20/06/2023 127.50p 129.90p 125.05p 127.50p 153
19/06/2023 127.50p 128.33p 127.50p 127.50p 0
16/06/2023 132.50p 132.50p 125.00p 127.50p 7010
15/06/2023 125.00p 139.00p 125.00p 132.50p 2442
14/06/2023 125.00p 135.00p 122.55p 125.00p 25
13/06/2023 122.50p 135.00p 115.00p 125.00p 1193
12/06/2023 112.50p 139.00p 112.50p 122.50p 4979
09/06/2023 112.50p 119.00p 112.50p 112.50p 15
08/06/2023 112.50p 120.00p 105.00p 112.50p 34
07/06/2023 112.50p 112.50p 112.50p 112.50p 0
06/06/2023 112.50p 112.50p 112.50p 112.50p 0
05/06/2023 112.50p 112.50p 111.00p 112.50p 154
02/06/2023 117.50p 120.00p 112.50p 112.50p 1400
01/06/2023 117.50p 117.50p 113.75p 117.50p 0
31/05/2023 117.50p 124.70p 115.00p 117.50p 3366
30/05/2023 117.50p 125.00p 110.00p 110.00p 14951
26/05/2023 117.50p 117.50p 114.70p 117.50p 2
25/05/2023 117.50p 117.50p 113.75p 117.50p 0
24/05/2023 120.00p 124.00p 110.00p 117.50p 6405
23/05/2023 120.00p 121.90p 120.00p 120.00p 224
22/05/2023 120.00p 130.00p 110.00p 125.00p 312
19/05/2023 120.00p 129.69p 110.00p 120.00p 1164
18/05/2023 122.50p 130.00p 120.00p 120.00p 3575
17/05/2023 122.50p 126.25p 122.50p 122.50p 0
16/05/2023 122.50p 130.00p 115.00p 122.50p 793
15/05/2023 122.50p 130.00p 115.00p 115.00p 555
12/05/2023 122.50p 130.00p 121.75p 122.50p 165
11/05/2023 120.00p 122.50p 115.50p 122.50p 470
10/05/2023 120.00p 120.00p 110.00p 120.00p 404
09/05/2023 127.50p 130.00p 120.00p 120.00p 463
05/05/2023 132.50p 132.50p 125.00p 127.50p 661
04/05/2023 137.50p 139.90p 125.00p 132.50p 453
03/05/2023 140.00p 144.80p 135.00p 137.50p 4865
02/05/2023 142.50p 149.70p 135.00p 140.00p 14428
28/04/2023 130.00p 149.00p 125.50p 142.50p 33502
27/04/2023 130.00p 139.60p 125.50p 130.00p 5599
26/04/2023 145.00p 145.00p 120.25p 130.00p 20361
25/04/2023 115.00p 149.80p 112.00p 147.50p 39642
24/04/2023 95.00p 119.80p 95.00p 115.00p 27905
21/04/2023 92.50p 95.00p 90.00p 95.00p 44410
20/04/2023 92.50p 95.00p 92.50p 92.50p 424
19/04/2023 92.50p 94.90p 90.75p 92.50p 945
18/04/2023 95.00p 95.00p 90.75p 92.50p 1907
17/04/2023 84.50p 97.00p 84.50p 95.00p 16014
14/04/2023 83.00p 87.00p 82.00p 82.00p 3238
13/04/2023 83.00p 83.96p 83.00p 83.00p 3
12/04/2023 83.00p 84.00p 82.00p 83.00p 97486
11/04/2023 83.00p 83.00p 82.00p 83.00p 48735
06/04/2023 83.00p 83.96p 82.20p 83.00p 607
05/04/2023 83.00p 84.00p 82.00p 83.00p 1962
04/04/2023 83.00p 83.00p 82.00p 83.00p 2650
03/04/2023 83.00p 84.00p 82.00p 83.00p 59
31/03/2023 83.00p 83.00p 83.00p 83.00p 500
30/03/2023 83.00p 83.00p 82.67p 83.00p 0
29/03/2023 83.00p 83.00p 82.00p 83.00p 3000
28/03/2023 83.00p 84.00p 82.02p 83.00p 5369
27/03/2023 83.00p 84.00p 83.00p 83.00p 4740
24/03/2023 83.00p 84.00p 83.00p 83.00p 10
23/03/2023 83.00p 83.50p 82.00p 83.00p 3895
22/03/2023 83.00p 83.00p 82.67p 83.00p 0
21/03/2023 83.00p 83.00p 82.67p 83.00p 0
20/03/2023 84.50p 85.90p 82.00p 83.00p 3017
17/03/2023 84.50p 84.50p 84.00p 84.50p 0
16/03/2023 85.50p 88.00p 83.25p 84.50p 27152
15/03/2023 87.50p 87.50p 84.13p 85.50p 3490
14/03/2023 88.00p 88.00p 87.05p 87.50p 671
13/03/2023 89.00p 90.00p 86.00p 89.00p 12558
10/03/2023 90.00p 91.70p 88.70p 89.00p 207
09/03/2023 90.00p 90.00p 88.70p 90.00p 177
08/03/2023 90.00p 90.00p 88.70p 90.00p 531
07/03/2023 90.00p 91.70p 90.00p 90.00p 64
06/03/2023 90.00p 90.40p 90.00p 90.00p 0
03/03/2023 90.00p 91.92p 90.00p 90.00p 7
02/03/2023 90.00p 90.00p 88.58p 90.00p 2905
01/03/2023 90.00p 90.40p 90.00p 90.00p 0
28/02/2023 90.00p 90.40p 90.00p 90.00p 0
27/02/2023 90.00p 91.92p 90.00p 90.00p 10
24/02/2023 90.00p 90.00p 90.00p 90.00p 0
23/02/2023 90.00p 91.92p 90.00p 90.00p 10
22/02/2023 90.00p 91.92p 90.00p 90.00p 8
21/02/2023 90.00p 90.00p 88.58p 90.00p 66
20/02/2023 90.00p 91.92p 90.00p 90.00p 114
17/02/2023 90.00p 92.00p 90.00p 90.00p 2
16/02/2023 90.00p 92.00p 88.00p 90.00p 23
15/02/2023 90.50p 90.50p 88.55p 90.00p 2635
14/02/2023 90.50p 90.50p 89.67p 90.50p 0
13/02/2023 90.50p 90.50p 90.15p 90.50p 643
10/02/2023 91.50p 91.50p 90.13p 90.50p 2000
09/02/2023 91.50p 94.70p 90.00p 91.50p 1550
08/02/2023 91.50p 95.00p 89.77p 91.50p 34
07/02/2023 97.50p 100.00p 89.60p 91.50p 6339
06/02/2023 99.00p 103.00p 95.05p 97.50p 3504
03/02/2023 99.00p 99.00p 96.60p 99.00p 0
02/02/2023 97.50p 103.00p 95.00p 99.00p 5442
01/02/2023 91.50p 97.50p 90.00p 97.50p 6492
31/01/2023 86.50p 94.00p 86.50p 91.50p 2712
30/01/2023 85.00p 90.00p 85.00p 86.50p 3504
27/01/2023 85.00p 90.00p 80.00p 85.00p 8459
26/01/2023 85.00p 90.00p 80.00p 85.00p 579
25/01/2023 86.00p 90.00p 80.00p 84.00p 15686
24/01/2023 76.00p 90.00p 72.00p 87.50p 14869
23/01/2023 76.00p 80.00p 70.50p 76.00p 1343
20/01/2023 74.00p 78.00p 74.00p 76.00p 7503
19/01/2023 74.00p 74.00p 70.00p 74.00p 3505
18/01/2023 74.50p 77.00p 72.25p 74.00p 2770
17/01/2023 74.50p 74.50p 74.50p 74.50p 0
16/01/2023 74.50p 74.50p 72.00p 74.50p 262
13/01/2023 74.50p 76.90p 72.00p 74.50p 5105
12/01/2023 74.50p 74.50p 74.50p 74.50p 0
11/01/2023 74.50p 76.90p 73.22p 74.50p 2664
10/01/2023 74.50p 74.50p 74.50p 74.50p 0
09/01/2023 74.50p 77.00p 74.50p 74.50p 12
06/01/2023 74.50p 77.00p 72.00p 74.50p 6165
05/01/2023 74.50p 76.90p 72.00p 74.50p 6420
04/01/2023 74.50p 76.70p 74.50p 74.50p 52
03/01/2023 74.50p 79.40p 74.50p 74.50p 3002
30/12/2022 74.50p 74.50p 73.00p 74.50p 154
29/12/2022 75.00p 77.64p 71.50p 74.50p 4873
28/12/2022 76.00p 79.33p 73.00p 73.00p 3550
23/12/2022 76.00p 77.33p 76.00p 76.00p 0
22/12/2022 76.00p 80.00p 72.00p 76.00p 2417
21/12/2022 76.00p 76.00p 75.50p 76.00p 1278
20/12/2022 76.00p 76.00p 72.00p 76.00p 1
19/12/2022 76.00p 77.33p 76.00p 76.00p 0
16/12/2022 80.00p 80.00p 76.00p 76.00p 28122
15/12/2022 80.00p 80.00p 78.04p 80.00p 354
14/12/2022 81.50p 82.67p 80.00p 80.00p 0
13/12/2022 82.50p 84.50p 81.00p 81.50p 23250
12/12/2022 82.50p 82.50p 80.00p 82.50p 1007
09/12/2022 82.50p 82.50p 80.00p 82.50p 5
08/12/2022 83.50p 85.00p 81.50p 82.50p 10500
07/12/2022 76.00p 85.00p 76.00p 83.50p 20047
06/12/2022 76.00p 79.52p 72.00p 76.00p 255
05/12/2022 76.00p 79.52p 72.00p 76.00p 2737
02/12/2022 76.00p 79.52p 72.00p 76.00p 10002
01/12/2022 76.00p 76.00p 72.00p 76.00p 1
30/11/2022 76.00p 80.00p 76.00p 76.00p 2360
29/11/2022 76.00p 80.00p 75.60p 76.00p 6946
28/11/2022 76.00p 80.00p 72.00p 76.00p 29352
25/11/2022 77.50p 80.00p 72.00p 76.00p 8872
24/11/2022 78.50p 82.00p 75.00p 77.50p 5139
23/11/2022 78.50p 82.00p 75.00p 78.50p 1548
22/11/2022 78.50p 82.00p 75.00p 78.50p 373
21/11/2022 77.50p 79.50p 75.00p 78.50p 2940
18/11/2022 77.50p 80.00p 75.00p 77.50p 13261
17/11/2022 77.50p 80.00p 75.00p 79.50p 1937
16/11/2022 76.00p 81.50p 75.00p 77.50p 22831
15/11/2022 76.00p 80.00p 72.00p 76.00p 16906
14/11/2022 72.50p 80.00p 72.00p 76.00p 23705
11/11/2022 78.50p 82.00p 72.00p 72.00p 27423
10/11/2022 49.00p 105.00p 49.00p 79.00p 307118
09/11/2022 51.00p 53.88p 48.73p 50.50p 11766
08/11/2022 48.00p 51.88p 46.00p 51.00p 9437
07/11/2022 48.00p 49.92p 48.00p 48.00p 8950
04/11/2022 48.00p 49.92p 48.00p 48.00p 2960

*Close Price adjusted for both dividends and splits