UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.39 +1.49 (+1.82%) GOLD FUTURES
2,338.00 -8.40 (-0.36%) DOW
38,477.86 +237.88 (+0.62%) Bitcoin GBP
53,501.75 +238.04 (+0.45%)
Biome Technologies plc (BIOM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:26PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 88.00 | 105.00 | 88.00 | 100.00 | 100.00 | 3,607 |
| 22 Apr 2024 | 95.00 | 100.00 | 99.50 | 95.00 | 95.00 | 2,628 |
| 19 Apr 2024 | 95.00 | 90.15 | 90.00 | 95.00 | 95.00 | 174,555 |
| 18 Apr 2024 | 95.00 | 99.50 | 99.50 | 95.00 | 95.00 | 510 |
| 17 Apr 2024 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | 78 |
| 16 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 15 Apr 2024 | 95.00 | 90.10 | 90.10 | 95.00 | 95.00 | 95 |
| 12 Apr 2024 | 95.00 | 90.13 | 88.00 | 95.00 | 95.00 | 2,489 |
| 11 Apr 2024 | 95.00 | 100.00 | 99.80 | 95.00 | 95.00 | 2,750 |
| 10 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 09 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 08 Apr 2024 | 95.00 | 99.80 | 99.80 | 95.00 | 95.00 | 1,139 |
| 05 Apr 2024 | 95.00 | 100.00 | 90.10 | 95.00 | 95.00 | 163 |
| 04 Apr 2024 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | 2,216 |
| 03 Apr 2024 | 95.00 | 90.00 | 90.00 | 95.00 | 95.00 | 642 |
| 02 Apr 2024 | 95.00 | 98.00 | 98.00 | 95.00 | 95.00 | 1,024 |
| 28 Mar 2024 | 100.00 | 110.00 | 90.00 | 95.00 | 95.00 | 4,409 |
| 27 Mar 2024 | 107.50 | 95.00 | 90.00 | 100.00 | 100.00 | 2,595 |
| 26 Mar 2024 | 107.50 | 108.90 | 95.00 | 107.50 | 107.50 | 1,317 |
| 25 Mar 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 22 Mar 2024 | 107.50 | 120.00 | 95.00 | 107.50 | 107.50 | 2,707 |
| 21 Mar 2024 | 107.50 | 110.00 | 95.00 | 107.50 | 107.50 | 686 |
| 20 Mar 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 19 Mar 2024 | 107.50 | 120.00 | 95.00 | 107.50 | 107.50 | 5,248 |
| 18 Mar 2024 | 107.50 | 97.75 | 97.75 | 107.50 | 107.50 | 1,000 |
| 15 Mar 2024 | 107.50 | 116.25 | 116.25 | 107.50 | 107.50 | 2,000 |
| 14 Mar 2024 | 105.00 | 95.50 | 95.50 | 105.00 | 105.00 | 1,000 |
| 13 Mar 2024 | 105.00 | 114.40 | 95.20 | 105.00 | 105.00 | 536 |
| 12 Mar 2024 | 105.00 | 114.40 | 108.50 | 105.00 | 105.00 | 1,502 |
| 11 Mar 2024 | 112.50 | 109.00 | 96.50 | 105.00 | 105.00 | 3,536 |
| 08 Mar 2024 | 112.50 | 120.00 | 105.00 | 112.50 | 112.50 | 545 |
| 07 Mar 2024 | 115.00 | 120.00 | 105.00 | 112.50 | 112.50 | 789 |
| 06 Mar 2024 | 115.00 | 110.10 | 110.00 | 115.00 | 115.00 | 1,544 |
| 05 Mar 2024 | 115.00 | 115.00 | 110.00 | 115.00 | 115.00 | 460 |
| 04 Mar 2024 | 105.00 | 119.00 | 100.00 | 112.00 | 112.00 | 7,248 |
| 01 Mar 2024 | 117.50 | 120.00 | 100.00 | 105.00 | 105.00 | 12,881 |
| 29 Feb 2024 | 117.50 | 124.75 | 111.00 | 117.50 | 117.50 | 467 |
| 28 Feb 2024 | 117.50 | 125.00 | 110.15 | 125.00 | 125.00 | 383 |
| 27 Feb 2024 | 120.00 | 130.00 | 110.00 | 130.00 | 130.00 | 2,218 |
| 26 Feb 2024 | 120.00 | 127.45 | 110.20 | 120.00 | 120.00 | 117 |
| 23 Feb 2024 | 120.00 | 116.00 | 116.00 | 120.00 | 120.00 | 1,565 |
| 22 Feb 2024 | 120.00 | 115.50 | 115.50 | 120.00 | 120.00 | 702 |
| 21 Feb 2024 | 120.00 | 127.45 | 110.20 | 120.00 | 120.00 | 334 |
| 20 Feb 2024 | 122.50 | 130.00 | 110.00 | 120.00 | 120.00 | 3,448 |
| 19 Feb 2024 | 127.50 | 128.75 | 120.15 | 122.50 | 122.50 | 249 |
| 16 Feb 2024 | 122.50 | 135.00 | 115.00 | 127.50 | 127.50 | 19,786 |
| 15 Feb 2024 | 110.00 | 129.00 | 100.00 | 100.00 | 100.00 | 8,346 |
| 14 Feb 2024 | 110.00 | 100.00 | 100.00 | 110.00 | 110.00 | 1,200 |
| 13 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 12 Feb 2024 | 112.50 | 100.00 | 100.00 | 110.00 | 110.00 | 900 |
| 09 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 08 Feb 2024 | 112.50 | 125.00 | 100.20 | 110.00 | 110.00 | 118 |
| 07 Feb 2024 | 110.00 | 119.60 | 100.20 | 110.00 | 110.00 | 2,468 |
| 06 Feb 2024 | 102.50 | 119.60 | 100.00 | 110.00 | 110.00 | 15,078 |
| 05 Feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 02 Feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 01 Feb 2024 | 102.50 | 107.60 | 95.15 | 102.50 | 102.50 | 1,285 |
| 31 Jan 2024 | 102.50 | 109.70 | 95.15 | 102.50 | 102.50 | 1,221 |
| 30 Jan 2024 | 102.50 | 110.00 | 110.00 | 102.50 | 102.50 | 2 |
| 29 Jan 2024 | 102.50 | 107.60 | 95.75 | 102.50 | 102.50 | 637 |
| 26 Jan 2024 | 102.50 | 109.70 | 95.75 | 102.50 | 102.50 | 19 |
| 25 Jan 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 24 Jan 2024 | 102.50 | 109.70 | 95.00 | 102.50 | 102.50 | 1,847 |
| 23 Jan 2024 | 102.50 | 95.00 | 95.00 | 102.50 | 102.50 | 1 |
| 22 Jan 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 19 Jan 2024 | 102.50 | 110.00 | 107.60 | 102.50 | 102.50 | 187 |
| 18 Jan 2024 | 102.50 | 96.50 | 96.50 | 102.50 | 102.50 | 2,500 |
| 17 Jan 2024 | 102.50 | 109.50 | 109.50 | 102.50 | 102.50 | 25 |
| 16 Jan 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 15 Jan 2024 | 102.50 | 109.25 | 95.90 | 102.50 | 102.50 | 2,456 |
| 12 Jan 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 11 Jan 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 10 Jan 2024 | 102.50 | 108.50 | 107.60 | 102.50 | 102.50 | 1,569 |
| 09 Jan 2024 | 102.50 | 95.00 | 95.00 | 102.50 | 102.50 | 12 |
| 08 Jan 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 05 Jan 2024 | 102.50 | 95.90 | 95.90 | 102.50 | 102.50 | 1,192 |
| 04 Jan 2024 | 107.50 | 108.50 | 100.00 | 102.50 | 102.50 | 1,257 |
| 03 Jan 2024 | 107.50 | 100.15 | 100.15 | 107.50 | 107.50 | 14 |
| 02 Jan 2024 | 110.00 | 114.80 | 97.08 | 107.50 | 107.50 | 6,138 |
| 29 Dec 2023 | 110.00 | 118.00 | 118.00 | 110.00 | 110.00 | 417 |
| 28 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 27 Dec 2023 | 110.00 | 118.45 | 118.45 | 110.00 | 110.00 | 16 |
| 22 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 21 Dec 2023 | 110.00 | 120.00 | 100.00 | 110.00 | 110.00 | 13 |
| 20 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 19 Dec 2023 | 110.00 | 100.20 | 100.20 | 110.00 | 110.00 | 215 |
| 18 Dec 2023 | 110.00 | 118.00 | 118.00 | 110.00 | 110.00 | 500 |
| 15 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 14 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 13 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 12 Dec 2023 | 110.00 | 118.00 | 118.00 | 110.00 | 110.00 | 100 |
| 11 Dec 2023 | 110.00 | 120.00 | 100.00 | 100.00 | 100.00 | 804 |
| 08 Dec 2023 | 110.00 | 119.00 | 119.00 | 110.00 | 110.00 | 100 |
| 07 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 06 Dec 2023 | 110.00 | 100.20 | 100.20 | 110.00 | 110.00 | 514 |
| 05 Dec 2023 | 110.00 | 118.00 | 118.00 | 118.00 | 118.00 | 21 |
| 04 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 01 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 30 Nov 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 29 Nov 2023 | 110.00 | 118.00 | 118.00 | 110.00 | 110.00 | 29 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.