UK Markets closed
NIKKEI 225
27,419.61 -47.00 (-0.17%) HANG SENG
20,049.64 +458.21 (+2.34%) CRUDE OIL
69.30 -1.60 (-2.26%) GOLD FUTURES
1,997.80 +48.20 (+2.47%) DOW
32,105.25 +75.14 (+0.23%) BTC-GBP
22,951.86 +901.63 (+4.09%)
Biome Technologies plc (BIOM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 10:11AM GMT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Mar 2023 | 82.00 | 83.50 | 82.00 | 83.00 | 83.00 | 5,820 |
| 22 Mar 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 21 Mar 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 20 Mar 2023 | 84.50 | 85.90 | 82.00 | 83.00 | 83.00 | 3,017 |
| 17 Mar 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 16 Mar 2023 | 85.50 | 88.00 | 83.25 | 84.50 | 84.50 | 27,152 |
| 15 Mar 2023 | 87.50 | 87.05 | 84.13 | 85.50 | 85.50 | 3,490 |
| 14 Mar 2023 | 88.00 | 88.00 | 87.05 | 87.50 | 87.50 | 671 |
| 13 Mar 2023 | 89.00 | 90.00 | 86.00 | 89.00 | 89.00 | 12,558 |
| 10 Mar 2023 | 90.00 | 91.70 | 88.70 | 89.00 | 89.00 | 207 |
| 09 Mar 2023 | 90.00 | 88.70 | 88.70 | 90.00 | 90.00 | 177 |
| 08 Mar 2023 | 90.00 | 88.70 | 88.70 | 90.00 | 90.00 | 531 |
| 07 Mar 2023 | 90.00 | 91.70 | 91.70 | 90.00 | 90.00 | 64 |
| 06 Mar 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 03 Mar 2023 | 90.00 | 91.92 | 91.92 | 90.00 | 90.00 | 7 |
| 02 Mar 2023 | 90.00 | 88.57 | 88.57 | 90.00 | 90.00 | 2,905 |
| 01 Mar 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 28 Feb 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 27 Feb 2023 | 90.00 | 91.92 | 91.92 | 90.00 | 90.00 | 10 |
| 24 Feb 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 23 Feb 2023 | 90.00 | 91.92 | 91.92 | 90.00 | 90.00 | 10 |
| 22 Feb 2023 | 90.00 | 91.92 | 91.92 | 90.00 | 90.00 | 8 |
| 21 Feb 2023 | 90.00 | 88.57 | 88.57 | 90.00 | 90.00 | 66 |
| 20 Feb 2023 | 90.00 | 91.92 | 91.70 | 90.00 | 90.00 | 114 |
| 17 Feb 2023 | 90.00 | 92.00 | 92.00 | 90.00 | 90.00 | 2 |
| 16 Feb 2023 | 90.00 | 92.00 | 88.00 | 90.00 | 90.00 | 23 |
| 15 Feb 2023 | 90.50 | 88.55 | 88.55 | 90.00 | 90.00 | 2,635 |
| 14 Feb 2023 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 13 Feb 2023 | 90.50 | 90.15 | 90.15 | 90.50 | 90.50 | 643 |
| 10 Feb 2023 | 91.50 | 90.13 | 90.13 | 90.50 | 90.50 | 2,000 |
| 09 Feb 2023 | 91.50 | 94.70 | 90.00 | 91.50 | 91.50 | 1,550 |
| 08 Feb 2023 | 91.50 | 95.00 | 89.77 | 91.50 | 91.50 | 34 |
| 07 Feb 2023 | 97.50 | 100.00 | 89.60 | 91.50 | 91.50 | 6,339 |
| 06 Feb 2023 | 99.00 | 103.00 | 95.05 | 97.50 | 97.50 | 3,504 |
| 03 Feb 2023 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| 02 Feb 2023 | 97.50 | 103.00 | 95.00 | 99.00 | 99.00 | 5,442 |
| 01 Feb 2023 | 91.50 | 97.00 | 90.00 | 97.50 | 97.50 | 6,492 |
| 31 Jan 2023 | 86.50 | 94.00 | 86.55 | 91.50 | 91.50 | 2,712 |
| 30 Jan 2023 | 85.00 | 90.00 | 85.20 | 86.50 | 86.50 | 3,504 |
| 27 Jan 2023 | 85.00 | 90.00 | 80.00 | 85.00 | 85.00 | 8,459 |
| 26 Jan 2023 | 85.00 | 90.00 | 80.00 | 85.00 | 85.00 | 579 |
| 25 Jan 2023 | 86.00 | 90.00 | 80.00 | 84.00 | 84.00 | 15,686 |
| 24 Jan 2023 | 76.00 | 90.00 | 72.00 | 87.50 | 87.50 | 14,869 |
| 23 Jan 2023 | 76.00 | 80.00 | 70.50 | 76.00 | 76.00 | 1,343 |
| 20 Jan 2023 | 74.00 | 78.00 | 75.55 | 76.00 | 76.00 | 7,503 |
| 19 Jan 2023 | 74.00 | 73.00 | 70.00 | 74.00 | 74.00 | 3,505 |
| 18 Jan 2023 | 74.50 | 77.00 | 72.25 | 74.00 | 74.00 | 2,770 |
| 17 Jan 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 16 Jan 2023 | 74.50 | 72.25 | 72.00 | 74.50 | 74.50 | 262 |
| 13 Jan 2023 | 74.50 | 76.90 | 72.00 | 74.50 | 74.50 | 5,105 |
| 12 Jan 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 11 Jan 2023 | 74.50 | 76.90 | 73.22 | 74.50 | 74.50 | 2,664 |
| 10 Jan 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 09 Jan 2023 | 74.50 | 77.00 | 77.00 | 74.50 | 74.50 | 12 |
| 06 Jan 2023 | 74.50 | 77.00 | 72.00 | 74.50 | 74.50 | 6,165 |
| 05 Jan 2023 | 74.50 | 76.90 | 72.00 | 74.50 | 74.50 | 6,420 |
| 04 Jan 2023 | 74.50 | 76.70 | 76.70 | 74.50 | 74.50 | 52 |
| 03 Jan 2023 | 74.50 | 79.40 | 77.00 | 74.50 | 74.50 | 3,002 |
| 30 Dec 2022 | 74.50 | 73.00 | 73.00 | 74.50 | 74.50 | 154 |
| 29 Dec 2022 | 75.00 | 77.64 | 71.50 | 74.50 | 74.50 | 4,873 |
| 28 Dec 2022 | 76.00 | 79.33 | 73.00 | 73.00 | 73.00 | 3,550 |
| 23 Dec 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 22 Dec 2022 | 76.00 | 80.00 | 72.00 | 76.00 | 76.00 | 2,417 |
| 21 Dec 2022 | 76.00 | 75.50 | 75.50 | 76.00 | 76.00 | 1,278 |
| 20 Dec 2022 | 76.00 | 72.00 | 72.00 | 76.00 | 76.00 | 1 |
| 19 Dec 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 16 Dec 2022 | 80.00 | 79.44 | 78.00 | 76.00 | 76.00 | 28,122 |
| 15 Dec 2022 | 80.00 | 78.04 | 78.04 | 80.00 | 80.00 | 354 |
| 14 Dec 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 13 Dec 2022 | 82.50 | 84.50 | 81.00 | 81.50 | 81.50 | 23,250 |
| 12 Dec 2022 | 82.50 | 80.88 | 80.00 | 82.50 | 82.50 | 1,007 |
| 09 Dec 2022 | 82.50 | 80.00 | 80.00 | 82.50 | 82.50 | 5 |
| 08 Dec 2022 | 83.50 | 85.00 | 81.50 | 82.50 | 82.50 | 10,500 |
| 07 Dec 2022 | 76.00 | 85.00 | 78.10 | 83.50 | 83.50 | 20,047 |
| 06 Dec 2022 | 76.00 | 79.52 | 72.00 | 76.00 | 76.00 | 255 |
| 05 Dec 2022 | 76.00 | 79.52 | 72.00 | 76.00 | 76.00 | 2,737 |
| 02 Dec 2022 | 76.00 | 79.52 | 72.00 | 76.00 | 76.00 | 10,002 |
| 01 Dec 2022 | 76.00 | 72.00 | 72.00 | 76.00 | 76.00 | 1 |
| 30 Nov 2022 | 76.00 | 80.00 | 76.80 | 76.00 | 76.00 | 2,360 |
| 29 Nov 2022 | 76.00 | 80.00 | 75.60 | 76.00 | 76.00 | 6,946 |
| 28 Nov 2022 | 76.00 | 80.00 | 72.00 | 76.00 | 76.00 | 29,352 |
| 25 Nov 2022 | 77.50 | 80.00 | 72.00 | 76.00 | 76.00 | 8,872 |
| 24 Nov 2022 | 78.50 | 82.00 | 75.00 | 77.50 | 77.50 | 5,139 |
| 23 Nov 2022 | 78.50 | 82.00 | 75.00 | 78.50 | 78.50 | 1,548 |
| 22 Nov 2022 | 78.50 | 82.00 | 75.00 | 78.50 | 78.50 | 373 |
| 21 Nov 2022 | 77.50 | 79.50 | 75.00 | 78.50 | 78.50 | 2,940 |
| 18 Nov 2022 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | 13,261 |
| 17 Nov 2022 | 77.50 | 80.00 | 75.00 | 79.50 | 79.50 | 1,937 |
| 16 Nov 2022 | 76.00 | 81.50 | 75.00 | 77.50 | 77.50 | 22,831 |
| 15 Nov 2022 | 76.00 | 80.00 | 72.00 | 76.00 | 76.00 | 16,906 |
| 14 Nov 2022 | 72.50 | 80.00 | 72.00 | 76.00 | 76.00 | 23,705 |
| 11 Nov 2022 | 78.50 | 82.00 | 72.00 | 72.00 | 72.00 | 27,423 |
| 10 Nov 2022 | 49.00 | 105.00 | 53.00 | 79.00 | 79.00 | 307,118 |
| 09 Nov 2022 | 51.00 | 53.88 | 48.73 | 50.50 | 50.50 | 11,766 |
| 08 Nov 2022 | 48.00 | 51.88 | 46.00 | 51.00 | 51.00 | 9,437 |
| 07 Nov 2022 | 48.00 | 49.92 | 49.92 | 48.00 | 48.00 | 8,950 |
| 04 Nov 2022 | 48.00 | 49.92 | 49.92 | 48.00 | 48.00 | 2,960 |
| 03 Nov 2022 | 48.00 | 50.00 | 48.26 | 48.00 | 48.00 | 3,082 |
| 02 Nov 2022 | 48.00 | 50.00 | 49.68 | 48.00 | 48.00 | 2,962 |
| 01 Nov 2022 | 48.00 | 49.68 | 49.68 | 48.00 | 48.00 | 150 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
