9.00p+0.00 (+0.00%)23 Aug 2024, 14:10
Biome Technologies PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 9.00p | 9.86p | 9.49p | 9.00p | 180,042 |
Aug 22, 2024 | 10.00p | 11.96p | 8.00p | 9.00p | 223,647 |
Aug 21, 2024 | 12.50p | 15.00p | 8.60p | 10.00p | 82,875 |
Aug 20, 2024 | 12.50p | 14.07p | 11.87p | 13.70p | 58,914 |
Aug 19, 2024 | 12.50p | 14.85p | 11.77p | 12.50p | 7,423 |
Aug 16, 2024 | 6.50p | 18.50p | 7.80p | 12.50p | 273,492 |
Aug 15, 2024 | 21.50p | 24.40p | 18.00p | 21.50p | 1,669 |
Aug 12, 2024 | 21.50p | 24.45p | 17.55p | 21.50p | 10,603 |
Aug 8, 2024 | 21.50p | 24.00p | 24.00p | 21.50p | 86 |
Aug 7, 2024 | 23.00p | 20.06p | 20.06p | 21.50p | 8,422 |
Aug 6, 2024 | 24.00p | 26.70p | 20.00p | 23.00p | 16,300 |
Aug 5, 2024 | 24.00p | 22.56p | 22.56p | 24.00p | 5,914 |
Aug 2, 2024 | 25.00p | 28.13p | 22.60p | 24.00p | 14,060 |
Aug 1, 2024 | 25.00p | 28.15p | 22.75p | 25.00p | 12,386 |
Jul 31, 2024 | 25.00p | 28.16p | 22.60p | 25.00p | 19,018 |
Jul 30, 2024 | 25.00p | 29.80p | 22.55p | 25.00p | 15,335 |
Jul 29, 2024 | 25.00p | 29.80p | 28.00p | 25.00p | 6,529 |
Jul 26, 2024 | 25.00p | 27.65p | 27.65p | 25.00p | 9,327 |
Jul 25, 2024 | 25.00p | 27.80p | 22.10p | 25.00p | 24,274 |
Jul 24, 2024 | 25.00p | 28.25p | 23.01p | 25.00p | 60,028 |
Jul 23, 2024 | 30.00p | 34.13p | 25.50p | 25.00p | 65,293 |
Jul 22, 2024 | 32.50p | 26.75p | 25.00p | 30.00p | 52,723 |
Jul 19, 2024 | 32.50p | 40.00p | 26.70p | 32.50p | 16,592 |
Jul 18, 2024 | 37.50p | 30.50p | 30.50p | 35.00p | 16,783 |
Jul 17, 2024 | 37.50p | 30.15p | 30.15p | 37.50p | 10 |
Jul 16, 2024 | 35.00p | 42.45p | 32.55p | 37.50p | 13,627 |
Jul 15, 2024 | 32.50p | 35.00p | 27.00p | 35.00p | 27,879 |
Jul 12, 2024 | 36.50p | 36.90p | 28.50p | 32.50p | 17,200 |
Jul 11, 2024 | 37.50p | 35.05p | 35.05p | 36.50p | 5,000 |
Jul 10, 2024 | 37.50p | 40.00p | 35.00p | 37.50p | 803 |
Jul 9, 2024 | 40.00p | 45.00p | 35.00p | 37.50p | 10,087 |
Jul 8, 2024 | 57.50p | 55.00p | 33.00p | 40.00p | 139,570 |
Jul 4, 2024 | 70.00p | 70.00p | 64.00p | 70.00p | 6,425 |
Jul 2, 2024 | 70.00p | 60.75p | 60.75p | 70.00p | 75 |
Jul 1, 2024 | 70.00p | 64.00p | 64.00p | 70.00p | 626 |
Jun 28, 2024 | 70.00p | 70.00p | 70.00p | 70.00p | 5,000 |
Jun 27, 2024 | 72.50p | 69.88p | 69.88p | 70.00p | 1,431 |
Jun 26, 2024 | 72.50p | 70.00p | 65.50p | 72.50p | 509 |
Jun 25, 2024 | 72.50p | 80.00p | 65.00p | 72.50p | 907 |
Jun 24, 2024 | 72.50p | 80.00p | 65.00p | 72.50p | 242 |
Jun 21, 2024 | 72.50p | 66.00p | 66.00p | 72.50p | 177 |
Jun 20, 2024 | 72.50p | 79.70p | 79.70p | 72.50p | 37 |
Jun 18, 2024 | 72.50p | 79.70p | 79.70p | 72.50p | 6 |
Jun 17, 2024 | 72.50p | 66.00p | 65.50p | 72.50p | 1,518 |
Jun 14, 2024 | 72.50p | 66.00p | 66.00p | 72.50p | 1,250 |
Jun 13, 2024 | 72.50p | 78.90p | 66.50p | 72.50p | 1,616 |
Jun 12, 2024 | 67.50p | 79.70p | 65.00p | 72.50p | 3,665 |
Jun 11, 2024 | 80.00p | 74.70p | 60.00p | 67.50p | 2,672 |
Jun 10, 2024 | 80.00p | 90.00p | 70.00p | 80.00p | 1,527 |
Jun 6, 2024 | 80.00p | 90.00p | 70.00p | 80.00p | 57 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.