Market data

Select a section

Biome Technologies

(BIOM)
Sector: Industrial Engineering
7.00p
0.00p 0.00
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 12.50p 15.00p 8.60p 10.00p 82,875
20/08/2024 12.50p 14.07p 11.87p 13.70p 58,914
19/08/2024 12.50p 14.85p 11.77p 12.50p 7,423
16/08/2024 6.50p 18.50p 6.50p 12.50p 273,492
15/08/2024 21.50p 24.40p 18.00p 21.50p 1,669
14/08/2024 21.50p 21.50p 21.50p 21.50p 0
13/08/2024 21.50p 21.50p 21.50p 21.50p 0
12/08/2024 21.50p 24.45p 17.55p 21.50p 10,603
09/08/2024 21.50p 21.50p 21.50p 21.50p 0
08/08/2024 21.50p 24.00p 21.50p 21.50p 86
07/08/2024 23.00p 23.00p 20.06p 23.00p 8,422
06/08/2024 24.00p 26.70p 20.00p 23.00p 16,300
05/08/2024 24.00p 24.00p 22.56p 24.00p 5,914
02/08/2024 25.00p 28.13p 22.60p 24.00p 14,060
01/08/2024 25.00p 28.15p 22.75p 25.00p 12,386
31/07/2024 25.00p 28.16p 22.60p 25.00p 19,018
30/07/2024 25.00p 29.80p 22.56p 25.00p 15,335
29/07/2024 25.00p 29.80p 25.00p 25.00p 6,529
26/07/2024 25.00p 27.65p 25.00p 25.00p 9,327
25/07/2024 25.00p 27.80p 22.10p 25.00p 24,274
24/07/2024 25.00p 28.25p 23.01p 25.00p 60,028
23/07/2024 30.00p 34.13p 25.00p 25.00p 65,293
22/07/2024 32.50p 32.50p 25.00p 30.00p 52,723
19/07/2024 32.50p 40.00p 26.70p 32.50p 16,592
18/07/2024 37.50p 37.50p 30.50p 35.00p 16,783
17/07/2024 37.50p 37.50p 30.15p 37.50p 10
16/07/2024 35.00p 42.45p 32.55p 37.50p 13,627
15/07/2024 32.50p 35.00p 27.00p 35.00p 27,879
12/07/2024 36.50p 36.90p 28.50p 32.50p 17,200
11/07/2024 37.50p 37.50p 35.05p 36.50p 5,000
10/07/2024 37.50p 40.00p 35.00p 37.50p 803
09/07/2024 40.00p 45.00p 35.00p 37.50p 10,087
08/07/2024 57.50p 57.50p 33.00p 40.00p 98,387
05/07/2024 70.00p 70.00p 65.00p 70.00p 0
04/07/2024 70.00p 70.00p 64.00p 70.00p 6,425
03/07/2024 70.00p 70.00p 65.00p 70.00p 0
02/07/2024 70.00p 70.00p 60.75p 70.00p 75
01/07/2024 70.00p 70.00p 64.00p 70.00p 626
28/06/2024 70.00p 70.00p 70.00p 70.00p 5,000
27/06/2024 72.50p 72.50p 69.88p 70.00p 1,431
26/06/2024 72.50p 72.50p 65.50p 72.50p 509
25/06/2024 72.50p 80.00p 65.00p 72.50p 907
24/06/2024 72.50p 80.00p 65.00p 72.50p 242
21/06/2024 72.50p 72.50p 66.00p 72.50p 177
20/06/2024 72.50p 79.70p 72.50p 72.50p 37
19/06/2024 72.50p 72.50p 72.50p 72.50p 0
18/06/2024 72.50p 79.70p 72.50p 72.50p 6
17/06/2024 72.50p 72.50p 65.50p 72.50p 1,518
14/06/2024 72.50p 72.50p 66.00p 72.50p 1,250
13/06/2024 72.50p 78.90p 66.50p 72.50p 1,616
12/06/2024 67.50p 79.70p 65.00p 72.50p 3,665
11/06/2024 80.00p 80.00p 60.00p 67.50p 2,672
10/06/2024 80.00p 90.00p 70.00p 80.00p 1,527
07/06/2024 80.00p 80.00p 80.00p 80.00p 0
06/06/2024 80.00p 90.00p 70.00p 80.00p 57
05/06/2024 85.00p 90.00p 70.00p 80.00p 4,243
04/06/2024 85.00p 85.00p 85.00p 85.00p 0
03/06/2024 85.00p 95.55p 70.30p 85.00p 2,466
31/05/2024 85.00p 85.00p 71.50p 85.00p 5,000
30/05/2024 85.00p 85.00p 85.00p 85.00p 0
29/05/2024 85.00p 85.00p 85.00p 85.00p 0
28/05/2024 85.00p 85.00p 85.00p 85.00p 0
27/05/2024 85.00p 85.00p 85.00p 85.00p 0
24/05/2024 85.00p 85.00p 85.00p 85.00p 0
23/05/2024 85.00p 85.00p 70.30p 85.00p 10
22/05/2024 72.50p 100.00p 72.50p 85.00p 268
21/05/2024 72.50p 80.00p 63.25p 72.50p 4,158
20/05/2024 72.50p 80.00p 61.50p 72.50p 242
17/05/2024 72.50p 80.00p 61.50p 72.50p 62
16/05/2024 72.50p 72.50p 63.25p 72.50p 34
15/05/2024 72.50p 80.00p 72.50p 72.50p 2,022
14/05/2024 72.50p 72.50p 65.00p 72.50p 5,000
13/05/2024 72.50p 76.67p 72.50p 72.50p 0
10/05/2024 72.50p 85.00p 65.75p 72.50p 1,630
09/05/2024 72.50p 76.00p 72.50p 76.00p 3,800
08/05/2024 70.00p 76.00p 62.03p 76.00p 15,522
07/05/2024 75.00p 80.00p 70.00p 70.00p 11,311
06/05/2024 77.50p 80.00p 70.00p 75.00p 3,210
03/05/2024 77.50p 80.00p 70.00p 75.00p 3,210
02/05/2024 77.50p 77.50p 77.45p 77.50p 23,000
01/05/2024 77.50p 85.00p 70.15p 77.50p 192
30/04/2024 82.50p 87.00p 70.00p 77.50p 9,040
29/04/2024 87.50p 91.28p 70.00p 82.50p 15,829
26/04/2024 100.00p 109.60p 91.00p 100.00p 3,500
25/04/2024 100.00p 100.00p 96.67p 100.00p 0
24/04/2024 100.00p 100.00p 96.67p 100.00p 0
23/04/2024 95.00p 105.00p 88.00p 100.00p 3,575
22/04/2024 95.00p 100.00p 95.00p 95.00p 2,628
19/04/2024 95.00p 95.00p 90.00p 95.00p 174,555
18/04/2024 95.00p 99.50p 95.00p 95.00p 510
17/04/2024 95.00p 100.00p 90.00p 95.00p 78
16/04/2024 95.00p 96.67p 95.00p 95.00p 0
15/04/2024 95.00p 95.00p 90.10p 95.00p 95
12/04/2024 95.00p 95.00p 88.00p 95.00p 2,489
11/04/2024 95.00p 100.00p 95.00p 95.00p 2,750
10/04/2024 95.00p 99.80p 95.00p 95.00p 50
09/04/2024 95.00p 96.67p 95.00p 95.00p 0
08/04/2024 95.00p 99.80p 95.00p 95.00p 1,139
05/04/2024 95.00p 100.00p 90.10p 95.00p 163
04/04/2024 95.00p 100.00p 90.00p 95.00p 2,216
03/04/2024 95.00p 95.00p 90.00p 95.00p 642
02/04/2024 95.00p 98.00p 95.00p 95.00p 1,024
01/04/2024 100.00p 110.00p 90.00p 95.00p 4,409
29/03/2024 100.00p 110.00p 90.00p 95.00p 4,409
28/03/2024 100.00p 110.00p 90.00p 95.00p 4,409
27/03/2024 107.50p 107.50p 90.00p 100.00p 2,595
26/03/2024 107.50p 108.90p 95.00p 107.50p 1,317
25/03/2024 107.50p 110.00p 107.50p 107.50p 0
22/03/2024 107.50p 120.00p 95.00p 107.50p 2,707
21/03/2024 107.50p 110.00p 95.00p 107.50p 686
20/03/2024 107.50p 110.00p 107.50p 107.50p 0
19/03/2024 107.50p 120.00p 95.00p 107.50p 5,248

Market data

Select a section