Shares Magazine
3.25p-0.50 (-13.33%)23 Jan 2025, 09:33
Biome Technologies PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 22, 2025 | 3.75p | 3.10p | 3.10p | 3.75p | 3,170 |
| Jan 21, 2025 | 3.75p | 3.75p | 3.38p | 3.75p | 50,000 |
| Jan 20, 2025 | 3.75p | 4.00p | 3.00p | 3.75p | 135 |
| Jan 17, 2025 | 3.75p | 3.38p | 3.38p | 3.75p | 761 |
| Jan 16, 2025 | 3.75p | 3.38p | 3.38p | 3.75p | 5,000 |
| Jan 15, 2025 | 3.75p | 3.38p | 3.38p | 3.75p | 3,500 |
| Jan 14, 2025 | 3.75p | 4.06p | 3.38p | 3.75p | 2,124 |
| Jan 10, 2025 | 3.75p | 3.38p | 3.38p | 3.75p | 3,000 |
| Jan 9, 2025 | 4.00p | 4.50p | 3.50p | 3.75p | 66,547 |
| Jan 8, 2025 | 4.00p | 4.19p | 3.66p | 4.00p | 3,908 |
| Jan 6, 2025 | 4.00p | 4.19p | 4.19p | 4.00p | 5,752 |
| Jan 3, 2025 | 4.00p | 3.88p | 3.88p | 4.00p | 50,000 |
| Jan 2, 2025 | 4.00p | 4.29p | 3.88p | 4.00p | 8,501 |
| Dec 31, 2024 | 4.25p | 4.00p | 4.00p | 4.00p | 50,000 |
| Dec 30, 2024 | 4.25p | 4.50p | 4.00p | 4.25p | 267,991 |
| Dec 27, 2024 | 4.25p | 4.35p | 4.00p | 4.25p | 84,023 |
| Dec 24, 2024 | 4.50p | 4.00p | 4.00p | 4.25p | 75,000 |
| Dec 23, 2024 | 4.50p | 4.98p | 4.01p | 4.50p | 46,189 |
| Dec 20, 2024 | 4.50p | 4.13p | 4.13p | 4.50p | 5,000 |
| Dec 19, 2024 | 4.50p | 4.13p | 4.13p | 4.50p | 771 |
| Dec 16, 2024 | 4.50p | 4.67p | 4.01p | 4.50p | 62,982 |
| Dec 13, 2024 | 4.50p | 4.44p | 4.00p | 4.50p | 132,455 |
| Dec 12, 2024 | 4.50p | 4.40p | 4.00p | 4.50p | 55,272 |
| Dec 10, 2024 | 4.50p | 4.80p | 4.25p | 4.50p | 50,192 |
| Dec 9, 2024 | 4.50p | 4.60p | 4.60p | 4.50p | 45,000 |
| Dec 6, 2024 | 4.50p | 4.99p | 4.00p | 4.50p | 10,303 |
| Dec 5, 2024 | 4.50p | 4.77p | 4.77p | 4.50p | 461 |
| Dec 4, 2024 | 4.00p | 4.50p | 3.21p | 4.50p | 58,531 |
| Dec 3, 2024 | 5.25p | 5.10p | 5.10p | 5.25p | 9,754 |
| Dec 2, 2024 | 5.25p | 5.50p | 5.11p | 5.25p | 574 |
| Nov 29, 2024 | 5.25p | 5.50p | 5.00p | 5.25p | 674 |
| Nov 28, 2024 | 5.25p | 5.50p | 5.10p | 5.25p | 3,714 |
| Nov 27, 2024 | 5.25p | 5.50p | 5.50p | 5.25p | 5,909 |
| Nov 25, 2024 | 5.25p | 5.49p | 5.06p | 5.25p | 15,000 |
| Nov 21, 2024 | 5.25p | 5.50p | 5.00p | 5.25p | 18 |
| Nov 20, 2024 | 5.25p | 5.50p | 5.00p | 5.25p | 18,956 |
| Nov 18, 2024 | 5.25p | 5.39p | 5.39p | 5.25p | 1,113 |
| Nov 15, 2024 | 5.25p | 5.05p | 5.05p | 5.25p | 15,000 |
| Nov 14, 2024 | 5.75p | 5.55p | 5.03p | 5.25p | 60,521 |
| Nov 13, 2024 | 2.50p | 5.55p | 2.55p | 5.75p | 301,908 |
| Nov 12, 2024 | 5.75p | 6.28p | 5.15p | 5.75p | 1,985 |
| Nov 11, 2024 | 5.75p | 6.34p | 5.15p | 5.75p | 1,265 |
| Nov 8, 2024 | 5.75p | 6.34p | 6.34p | 5.75p | 15 |
| Nov 7, 2024 | 5.50p | 6.45p | 5.95p | 6.05p | 68,171 |
| Nov 6, 2024 | 5.50p | 5.99p | 5.10p | 5.50p | 22,424 |
| Nov 5, 2024 | 5.50p | 6.05p | 5.01p | 6.05p | 20,760 |
| Nov 4, 2024 | 5.50p | 5.99p | 5.01p | 5.50p | 108,029 |
| Nov 1, 2024 | 5.75p | 6.00p | 5.00p | 5.50p | 80,804 |
| Oct 31, 2024 | 6.75p | 6.35p | 5.50p | 5.75p | 156,409 |
| Oct 30, 2024 | 6.75p | 6.99p | 5.75p | 6.75p | 1,028 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Spectris PLC | 2,974.00 | 10.15 |
| Rotork PLC | 345.20 | 3.17 |
| Morgan Advanced Materials PLC | 264.00 | 2.92 |
| Greencoat UK Wind PLC | 122.01 | 2.61 |
| Pphe Hotel Group Limited | 1,275.00 | 2.41 |
| Oxford Instruments PLC | 2,165.00 | 2.12 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Cmc Markets PLC | 229.00 | -13.58 |
| Inchcape PLC | 671.50 | -10.70 |
| Harbour Energy PLC | 273.50 | -5.46 |
| Victrex PLC | 1,012.00 | -4.89 |
| Hochschild Mining PLC | 184.72 | -4.49 |
| Ig Group Holdings PLC | 1,025.00 | -4.47 |