Market data

Select a section

Biome Technologies

(BIOM)
Sector: Industrial Engineering
1.50p
-2.25p -60.00
Last updated: 16:35:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 1.50p 2.00p 1.33p 1.50p 491,767
20/02/2025 3.75p 4.15p 3.75p 3.75p 2,121
19/02/2025 3.75p 3.75p 3.50p 3.75p 0
18/02/2025 3.75p 4.18p 3.26p 3.75p 5,795
17/02/2025 3.75p 4.18p 3.75p 3.75p 4,915
14/02/2025 3.75p 3.75p 3.50p 3.75p 0
13/02/2025 3.75p 4.18p 3.26p 3.75p 27,564
12/02/2025 3.75p 4.00p 3.75p 3.75p 50,000
11/02/2025 3.75p 3.75p 3.50p 3.75p 0
10/02/2025 3.75p 3.75p 3.15p 3.75p 12,000
07/02/2025 3.75p 3.88p 3.15p 3.75p 54,898
06/02/2025 3.50p 3.90p 3.15p 3.50p 637,811
05/02/2025 3.50p 3.50p 3.50p 3.50p 0
04/02/2025 3.50p 3.95p 2.90p 3.50p 12,879
03/02/2025 3.50p 3.98p 3.37p 3.50p 28,025
31/01/2025 3.50p 3.50p 3.50p 3.50p 0
30/01/2025 3.50p 3.98p 3.37p 3.50p 16,926
29/01/2025 3.50p 3.50p 3.37p 3.50p 25
28/01/2025 3.50p 3.50p 3.10p 3.50p 198
27/01/2025 3.50p 3.99p 3.00p 3.50p 2,595
24/01/2025 3.75p 4.00p 3.13p 3.50p 53,500
23/01/2025 3.75p 3.75p 3.25p 3.75p 816
22/01/2025 3.75p 3.75p 3.10p 3.75p 3,170
21/01/2025 3.75p 3.75p 3.38p 3.75p 50,000
20/01/2025 3.75p 4.00p 3.00p 3.75p 135
17/01/2025 3.75p 3.75p 3.38p 3.75p 761
16/01/2025 3.75p 3.75p 3.38p 3.75p 5,000
15/01/2025 3.75p 3.75p 3.38p 3.75p 3,500
14/01/2025 3.75p 4.06p 3.38p 3.75p 2,124
13/01/2025 3.75p 3.75p 3.38p 3.75p 0
10/01/2025 3.75p 3.75p 3.38p 3.75p 3,000
09/01/2025 4.00p 4.50p 3.50p 3.75p 66,547
08/01/2025 4.00p 4.19p 3.66p 4.00p 3,908
07/01/2025 4.00p 4.00p 4.00p 4.00p 0
06/01/2025 4.00p 4.19p 4.00p 4.00p 5,752
03/01/2025 4.00p 4.00p 3.88p 4.00p 50,000
02/01/2025 4.00p 4.29p 3.88p 4.00p 8,501
01/01/2025 4.25p 4.25p 4.00p 4.00p 50,000
31/12/2024 4.25p 4.25p 4.00p 4.00p 50,000
30/12/2024 4.25p 4.50p 4.00p 4.25p 267,991
27/12/2024 4.25p 4.35p 4.00p 4.25p 84,023
26/12/2024 4.50p 4.50p 4.00p 4.25p 75,000
25/12/2024 4.50p 4.50p 4.00p 4.25p 75,000
24/12/2024 4.50p 4.50p 4.00p 4.25p 75,000
23/12/2024 4.50p 4.98p 4.01p 4.50p 46,189
20/12/2024 4.50p 4.50p 4.13p 4.50p 5,000
19/12/2024 4.50p 4.50p 4.13p 4.50p 771
18/12/2024 4.50p 4.50p 4.50p 4.50p 0
17/12/2024 4.50p 4.50p 4.50p 4.50p 0
16/12/2024 4.50p 4.68p 4.02p 4.50p 62,982
13/12/2024 4.50p 4.50p 4.00p 4.50p 132,455
12/12/2024 4.50p 4.50p 4.00p 4.50p 55,272
11/12/2024 4.50p 4.50p 4.33p 4.50p 0
10/12/2024 4.50p 4.80p 4.25p 4.50p 50,192
09/12/2024 4.50p 4.60p 4.50p 4.50p 45,000
06/12/2024 4.50p 4.99p 4.00p 4.50p 10,303
05/12/2024 4.50p 4.77p 4.50p 4.50p 461
04/12/2024 4.00p 4.50p 3.22p 4.50p 58,531
03/12/2024 5.25p 5.25p 5.10p 5.25p 9,754
02/12/2024 5.25p 5.50p 5.11p 5.25p 574
29/11/2024 5.25p 5.50p 5.00p 5.25p 674
28/11/2024 5.25p 5.50p 5.10p 5.25p 3,714
27/11/2024 5.25p 5.50p 5.25p 5.25p 5,909
26/11/2024 5.25p 5.25p 5.25p 5.25p 0
25/11/2024 5.25p 5.49p 5.06p 5.25p 15,000
22/11/2024 5.25p 5.25p 5.25p 5.25p 0
21/11/2024 5.25p 5.50p 5.00p 5.25p 18
20/11/2024 5.25p 5.50p 5.00p 5.25p 18,956
19/11/2024 5.25p 5.25p 5.25p 5.25p 0
18/11/2024 5.25p 5.39p 5.25p 5.25p 1,113
15/11/2024 5.25p 5.25p 5.06p 5.25p 15,000
14/11/2024 5.75p 5.75p 5.03p 5.25p 60,521
13/11/2024 2.50p 5.75p 2.50p 5.75p 301,908
12/11/2024 5.75p 6.28p 5.15p 5.75p 1,985
11/11/2024 5.75p 6.35p 5.15p 5.75p 1,265
08/11/2024 5.75p 6.35p 5.75p 5.75p 15
07/11/2024 5.50p 6.45p 5.50p 6.05p 68,171
06/11/2024 5.50p 5.99p 5.10p 5.50p 22,424
05/11/2024 5.50p 6.05p 5.01p 6.05p 20,760
04/11/2024 5.50p 5.99p 5.01p 5.50p 108,029
01/11/2024 5.75p 6.00p 5.00p 5.50p 80,804
31/10/2024 6.75p 6.75p 5.50p 5.75p 156,409
30/10/2024 6.75p 6.99p 5.75p 6.75p 1,028
29/10/2024 6.75p 7.15p 5.53p 6.75p 193,606
28/10/2024 6.75p 7.15p 5.55p 6.75p 2,823
25/10/2024 6.50p 7.80p 5.60p 6.75p 30,789
24/10/2024 6.75p 7.15p 6.75p 6.75p 6,942
23/10/2024 6.75p 7.15p 5.60p 6.75p 2,279
22/10/2024 6.75p 7.80p 6.75p 6.75p 1,496
21/10/2024 6.75p 7.80p 5.55p 6.75p 1,144
18/10/2024 6.75p 7.27p 5.55p 6.75p 5,561
17/10/2024 6.75p 7.35p 6.75p 6.75p 7,513
16/10/2024 6.75p 7.35p 5.55p 6.75p 1,026
15/10/2024 7.00p 7.00p 6.00p 6.75p 18,115
14/10/2024 7.00p 7.60p 7.00p 7.00p 1,302
11/10/2024 7.00p 7.00p 7.00p 7.00p 0
10/10/2024 7.00p 7.60p 6.00p 7.00p 21,187
09/10/2024 7.00p 7.00p 6.00p 7.00p 202
08/10/2024 7.00p 7.00p 6.00p 7.00p 3,016
07/10/2024 7.00p 7.63p 6.00p 7.00p 924
04/10/2024 7.00p 7.00p 6.00p 7.00p 12,500
03/10/2024 7.00p 7.73p 6.02p 7.00p 3,673
02/10/2024 7.00p 7.75p 7.00p 7.00p 12
01/10/2024 7.00p 7.88p 7.00p 7.00p 10,025
30/09/2024 7.00p 7.00p 6.11p 7.00p 9,357
27/09/2024 7.00p 7.00p 6.00p 7.00p 10,754
26/09/2024 7.00p 7.00p 6.15p 7.00p 24,325
25/09/2024 7.00p 7.00p 6.15p 7.00p 11,000
24/09/2024 7.00p 7.00p 5.16p 7.00p 29,950
23/09/2024 7.00p 7.00p 6.02p 7.00p 851
20/09/2024 7.00p 8.00p 6.00p 7.00p 31,875
19/09/2024 7.00p 7.00p 6.95p 7.00p 0
18/09/2024 7.00p 7.00p 6.23p 7.00p 49,951
17/09/2024 7.00p 7.00p 6.90p 7.00p 20,000
16/09/2024 7.00p 7.00p 6.22p 7.00p 1,687
13/09/2024 7.00p 7.00p 6.22p 7.00p 7,543
12/09/2024 7.00p 7.00p 6.00p 7.00p 1,730
11/09/2024 7.00p 7.15p 6.05p 7.00p 17,958
10/09/2024 7.00p 7.20p 7.00p 7.00p 13,000
09/09/2024 7.00p 7.39p 6.02p 7.00p 8,465
06/09/2024 7.00p 7.85p 6.50p 7.00p 193,678
05/09/2024 7.00p 7.58p 7.00p 7.00p 33,500
04/09/2024 9.00p 9.15p 5.00p 7.00p 185,893
03/09/2024 9.00p 10.00p 8.00p 9.00p 3,742
02/09/2024 9.00p 10.00p 8.55p 9.00p 5,321
30/08/2024 9.00p 10.00p 9.00p 9.00p 20,014
29/08/2024 9.00p 9.42p 9.00p 9.00p 99,000
28/08/2024 9.00p 9.00p 8.18p 9.00p 0
27/08/2024 9.00p 10.00p 8.55p 9.00p 873
26/08/2024 10.00p 11.96p 8.00p 9.00p 23,647
23/08/2024 10.00p 11.96p 8.00p 9.00p 23,647
22/08/2024 10.00p 11.96p 8.00p 9.00p 23,647

Market data

Select a section