UK markets close in 3 hours 4 minutes

Biome Technologies plc (BIOM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
150.20-9.80 (-6.13%)
As of 12:37PM BST. Market open.
Time period:
21 Sept 2022 - 21 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 2023152.20152.20150.20150.20150.201,634
20 Sept 2023160.00168.00150.00160.00160.001,600
19 Sept 2023165.00161.00153.00160.00160.003,006
18 Sept 2023157.50170.00150.00165.00165.007,401
15 Sept 2023157.50164.70151.00157.50157.50254
14 Sept 2023157.50165.00150.00157.50157.50134
13 Sept 2023157.50157.50157.50157.50157.50-
12 Sept 2023157.50165.00150.00157.50157.505,687
11 Sept 2023157.50164.70164.00157.50157.5085
08 Sept 2023157.50164.70151.00157.50157.501,014
07 Sept 2023157.50157.50157.50157.50157.50-
06 Sept 2023155.00165.00150.00157.50157.50682
05 Sept 2023155.00155.00155.00155.00155.00-
04 Sept 2023155.00155.00155.00155.00155.00-
01 Sept 2023160.00152.00149.90155.00155.002,195
31 Aug 2023160.00150.20150.20160.00160.00164
30 Aug 2023160.00169.60152.00160.00160.0020,046
29 Aug 2023160.00170.00169.60160.00160.0045
25 Aug 2023170.00161.00150.20160.00160.005,729
24 Aug 2023175.00180.00161.00170.00170.006,934
23 Aug 2023160.00175.00158.50175.00175.005,100
22 Aug 2023160.00170.00150.00160.00160.0090
21 Aug 2023160.00157.13157.13160.00160.00649
18 Aug 2023160.00156.15156.15160.00160.00130
17 Aug 2023160.00170.00170.00160.00160.0040
16 Aug 2023147.50169.60140.00160.00160.003,787
15 Aug 2023147.50147.50147.50147.50147.50-
14 Aug 2023147.50155.00142.50147.50147.501,265
11 Aug 2023147.50155.00145.00147.50147.5011,644
10 Aug 2023147.50155.00140.00147.50147.50253
09 Aug 2023147.50145.00145.00147.50147.50133
08 Aug 2023147.50155.00140.00147.50147.503,416
07 Aug 2023147.50155.00155.00147.50147.50177
04 Aug 2023147.50145.00145.00147.50147.5010
03 Aug 2023147.50147.50147.50147.50147.50-
02 Aug 2023147.50147.50147.50147.50147.50-
01 Aug 2023147.50155.00145.00147.50147.50493
31 Jul 2023142.50155.00150.00147.50147.503,006
28 Jul 2023142.50139.00139.00142.50142.50160
27 Jul 2023142.50149.00138.55142.50142.501,600
26 Jul 2023140.00149.00135.15142.50142.508,688
25 Jul 2023140.00130.00130.00140.00140.002
24 Jul 2023135.00150.00130.10140.00140.002,023
21 Jul 2023139.00150.00130.00130.00130.001,095
20 Jul 2023139.00136.00130.18139.00139.003,356
19 Jul 2023140.00136.00130.20139.00139.001,461
18 Jul 2023140.00140.00140.00140.00140.00-
17 Jul 2023132.50148.00130.00140.00140.005,092
14 Jul 2023132.50140.00125.80132.50132.503,586
13 Jul 2023132.50132.50132.50132.50132.50-
12 Jul 2023132.50137.00125.75132.50132.50176
11 Jul 2023132.50140.00125.00132.50132.50137
10 Jul 2023132.50137.00125.15132.50132.5010
07 Jul 2023132.50132.50132.50132.50132.50-
06 Jul 2023132.50137.00137.00132.50132.5011
05 Jul 2023132.50137.00137.00132.50132.506
04 Jul 2023132.50125.15125.15132.50132.504
03 Jul 2023132.50132.50132.50132.50132.50-
30 Jun 2023137.50140.00130.10135.00135.002,037
29 Jun 2023137.50137.50137.50137.50137.50-
28 Jun 2023137.50145.00130.00145.00145.00656
27 Jun 2023137.50145.00145.00137.50137.5028
26 Jun 2023137.50142.40142.40137.50137.5035
23 Jun 2023137.50142.45130.00137.50137.5014,022
22 Jun 2023127.50150.00129.00137.50137.508,560
21 Jun 2023127.50125.05125.00127.50127.50359
20 Jun 2023127.50129.90125.05127.50127.50153
19 Jun 2023127.50127.50127.50127.50127.50-
16 Jun 2023132.50131.00125.00127.50127.507,010
15 Jun 2023125.00139.00134.90132.50132.502,442
14 Jun 2023125.00135.00122.55125.00125.0025
13 Jun 2023122.50135.00115.00125.00125.001,193
12 Jun 2023112.50139.00119.00122.50122.504,979
09 Jun 2023112.50119.00119.00112.50112.5015
08 Jun 2023112.50120.00105.00112.50112.5034
07 Jun 2023112.50112.50112.50112.50112.50-
06 Jun 2023112.50112.50112.50112.50112.50-
05 Jun 2023112.50111.00111.00112.50112.50154
02 Jun 2023117.50120.00115.00112.50112.501,400
01 Jun 2023117.50117.50117.50117.50117.50-
31 May 2023117.50124.70115.00117.50117.503,366
30 May 2023117.50125.00110.00110.00110.0014,951
26 May 2023117.50114.70114.70117.50117.502
25 May 2023117.50117.50117.50117.50117.50-
24 May 2023120.00124.00110.00117.50117.506,405
23 May 2023120.00121.90121.85120.00120.00224
22 May 2023120.00130.00110.00125.00125.00312
19 May 2023120.00129.69110.00120.00120.001,164
18 May 2023122.50130.00120.10120.00120.003,575
17 May 2023122.50122.50122.50122.50122.50-
16 May 2023122.50130.00115.00122.50122.50793
15 May 2023122.50130.00115.00115.00115.00555
12 May 2023122.50130.00121.75122.50122.50165
11 May 2023120.00115.50115.50122.50122.50470
10 May 2023120.00115.50110.00120.00120.00404
09 May 2023127.50130.00120.10120.00120.00463
05 May 2023132.50125.15125.00127.50127.50661
04 May 2023137.50139.90125.00132.50132.50453
03 May 2023140.00144.80135.00137.50137.504,865
02 May 2023142.50149.70135.00140.00140.0014,428
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...