1. Share Prices

  2. Biome Technologies PLC (BIOM)

9.00p+0.00 (+0.00%)23 Aug 2024, 14:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Biome Technologies PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 23, 20249.00p9.86p9.49p9.00p180,042
Aug 22, 202410.00p11.96p8.00p9.00p223,647
Aug 21, 202412.50p15.00p8.60p10.00p82,875
Aug 20, 202412.50p14.07p11.87p13.70p58,914
Aug 19, 202412.50p14.85p11.77p12.50p7,423
Aug 16, 20246.50p18.50p7.80p12.50p273,492
Aug 15, 202421.50p24.40p18.00p21.50p1,669
Aug 12, 202421.50p24.45p17.55p21.50p10,603
Aug 8, 202421.50p24.00p24.00p21.50p86
Aug 7, 202423.00p20.06p20.06p21.50p8,422
Aug 6, 202424.00p26.70p20.00p23.00p16,300
Aug 5, 202424.00p22.56p22.56p24.00p5,914
Aug 2, 202425.00p28.13p22.60p24.00p14,060
Aug 1, 202425.00p28.15p22.75p25.00p12,386
Jul 31, 202425.00p28.16p22.60p25.00p19,018
Jul 30, 202425.00p29.80p22.55p25.00p15,335
Jul 29, 202425.00p29.80p28.00p25.00p6,529
Jul 26, 202425.00p27.65p27.65p25.00p9,327
Jul 25, 202425.00p27.80p22.10p25.00p24,274
Jul 24, 202425.00p28.25p23.01p25.00p60,028
Jul 23, 202430.00p34.13p25.50p25.00p65,293
Jul 22, 202432.50p26.75p25.00p30.00p52,723
Jul 19, 202432.50p40.00p26.70p32.50p16,592
Jul 18, 202437.50p30.50p30.50p35.00p16,783
Jul 17, 202437.50p30.15p30.15p37.50p10
Jul 16, 202435.00p42.45p32.55p37.50p13,627
Jul 15, 202432.50p35.00p27.00p35.00p27,879
Jul 12, 202436.50p36.90p28.50p32.50p17,200
Jul 11, 202437.50p35.05p35.05p36.50p5,000
Jul 10, 202437.50p40.00p35.00p37.50p803
Jul 9, 202440.00p45.00p35.00p37.50p10,087
Jul 8, 202457.50p55.00p33.00p40.00p139,570
Jul 4, 202470.00p70.00p64.00p70.00p6,425
Jul 2, 202470.00p60.75p60.75p70.00p75
Jul 1, 202470.00p64.00p64.00p70.00p626
Jun 28, 202470.00p70.00p70.00p70.00p5,000
Jun 27, 202472.50p69.88p69.88p70.00p1,431
Jun 26, 202472.50p70.00p65.50p72.50p509
Jun 25, 202472.50p80.00p65.00p72.50p907
Jun 24, 202472.50p80.00p65.00p72.50p242
Jun 21, 202472.50p66.00p66.00p72.50p177
Jun 20, 202472.50p79.70p79.70p72.50p37
Jun 18, 202472.50p79.70p79.70p72.50p6
Jun 17, 202472.50p66.00p65.50p72.50p1,518
Jun 14, 202472.50p66.00p66.00p72.50p1,250
Jun 13, 202472.50p78.90p66.50p72.50p1,616
Jun 12, 202467.50p79.70p65.00p72.50p3,665
Jun 11, 202480.00p74.70p60.00p67.50p2,672
Jun 10, 202480.00p90.00p70.00p80.00p1,527
Jun 6, 202480.00p90.00p70.00p80.00p57
1234
Showing 1 to 50 of 197

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.