1. Share Prices

  2. Biome Technologies PLC (BIOM)

4.50p+0.00 (+0.00%)19 Dec 2024, 12:09
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
Dec 19, 20244.50p4.13p4.13p4.50p771
Dec 16, 20244.50p4.67p4.01p4.50p62,982
Dec 13, 20244.50p4.44p4.00p4.50p132,455
Dec 12, 20244.50p4.40p4.00p4.50p55,272
Dec 10, 20244.50p4.80p4.25p4.50p50,192
Dec 9, 20244.50p4.60p4.60p4.50p45,000
Dec 6, 20244.50p4.99p4.00p4.50p10,303
Dec 5, 20244.50p4.77p4.77p4.50p461
Dec 4, 20244.00p4.50p3.21p4.50p58,531
Dec 3, 20245.25p5.10p5.10p5.25p9,754
Dec 2, 20245.25p5.50p5.11p5.25p574
Nov 29, 20245.25p5.50p5.00p5.25p674
Nov 28, 20245.25p5.50p5.10p5.25p3,714
Nov 27, 20245.25p5.50p5.50p5.25p5,909
Nov 25, 20245.25p5.49p5.06p5.25p15,000
Nov 21, 20245.25p5.50p5.00p5.25p18
Nov 20, 20245.25p5.50p5.00p5.25p18,956
Nov 18, 20245.25p5.39p5.39p5.25p1,113
Nov 15, 20245.25p5.05p5.05p5.25p15,000
Nov 14, 20245.75p5.55p5.03p5.25p60,521
Nov 13, 20242.50p5.55p2.55p5.75p301,908
Nov 12, 20245.75p6.28p5.15p5.75p1,985
Nov 11, 20245.75p6.34p5.15p5.75p1,265
Nov 8, 20245.75p6.34p6.34p5.75p15
Nov 7, 20245.50p6.45p5.95p6.05p68,171
Nov 6, 20245.50p5.99p5.10p5.50p22,424
Nov 5, 20245.50p6.05p5.01p6.05p20,760
Nov 4, 20245.50p5.99p5.01p5.50p108,029
Nov 1, 20245.75p6.00p5.00p5.50p80,804
Oct 31, 20246.75p6.35p5.50p5.75p156,409
Oct 30, 20246.75p6.99p5.75p6.75p1,028
Oct 29, 20246.75p7.14p5.53p6.75p193,606
Oct 28, 20246.75p7.14p5.55p6.75p2,823
Oct 25, 20246.50p7.80p5.60p6.75p30,789
Oct 24, 20246.75p6.75p6.75p6.75p6,942
Oct 23, 20246.75p7.14p5.60p6.75p2,279
Oct 22, 20246.75p7.80p7.14p6.75p1,496
Oct 21, 20246.75p7.80p5.55p6.75p1,144
Oct 18, 20246.75p7.27p5.55p6.75p5,561
Oct 17, 20246.75p7.34p7.30p6.75p7,513
Oct 16, 20246.75p7.34p5.55p6.75p1,026
Oct 15, 20247.00p6.00p6.00p6.75p18,115
Oct 14, 20247.00p7.60p7.59p7.00p1,302
Oct 10, 20247.00p7.60p6.00p7.00p21,187
Oct 9, 20247.00p6.00p6.00p7.00p202
Oct 8, 20247.00p6.00p6.00p7.00p3,016
Oct 7, 20247.00p7.63p6.00p7.00p924
Oct 4, 20247.00p6.00p6.00p7.00p12,500
Oct 3, 20247.00p7.72p6.02p7.00p3,673
Oct 2, 20247.00p7.75p7.75p7.00p12
12345
Showing 1 to 50 of 212

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC150.408.44
Integrafin Holdings PLC352.003.38
Just Group PLC164.402.37
Mitchells & Butlers PLC245.502.29
Metro Bank Holdings PLC96.402.23
Hg Capital Trust PLC522.001.95
Risers/fallers data from previous trading day. Today's data available from 8:15am.