Biome Technologies plc (BIOM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:37PM BST. Market open.
Time period:
21 Sept 2022 - 21 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Sept 2023 | 152.20 | 152.20 | 150.20 | 150.20 | 150.20 | 1,634 |
| 20 Sept 2023 | 160.00 | 168.00 | 150.00 | 160.00 | 160.00 | 1,600 |
| 19 Sept 2023 | 165.00 | 161.00 | 153.00 | 160.00 | 160.00 | 3,006 |
| 18 Sept 2023 | 157.50 | 170.00 | 150.00 | 165.00 | 165.00 | 7,401 |
| 15 Sept 2023 | 157.50 | 164.70 | 151.00 | 157.50 | 157.50 | 254 |
| 14 Sept 2023 | 157.50 | 165.00 | 150.00 | 157.50 | 157.50 | 134 |
| 13 Sept 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 12 Sept 2023 | 157.50 | 165.00 | 150.00 | 157.50 | 157.50 | 5,687 |
| 11 Sept 2023 | 157.50 | 164.70 | 164.00 | 157.50 | 157.50 | 85 |
| 08 Sept 2023 | 157.50 | 164.70 | 151.00 | 157.50 | 157.50 | 1,014 |
| 07 Sept 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 06 Sept 2023 | 155.00 | 165.00 | 150.00 | 157.50 | 157.50 | 682 |
| 05 Sept 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 04 Sept 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 01 Sept 2023 | 160.00 | 152.00 | 149.90 | 155.00 | 155.00 | 2,195 |
| 31 Aug 2023 | 160.00 | 150.20 | 150.20 | 160.00 | 160.00 | 164 |
| 30 Aug 2023 | 160.00 | 169.60 | 152.00 | 160.00 | 160.00 | 20,046 |
| 29 Aug 2023 | 160.00 | 170.00 | 169.60 | 160.00 | 160.00 | 45 |
| 25 Aug 2023 | 170.00 | 161.00 | 150.20 | 160.00 | 160.00 | 5,729 |
| 24 Aug 2023 | 175.00 | 180.00 | 161.00 | 170.00 | 170.00 | 6,934 |
| 23 Aug 2023 | 160.00 | 175.00 | 158.50 | 175.00 | 175.00 | 5,100 |
| 22 Aug 2023 | 160.00 | 170.00 | 150.00 | 160.00 | 160.00 | 90 |
| 21 Aug 2023 | 160.00 | 157.13 | 157.13 | 160.00 | 160.00 | 649 |
| 18 Aug 2023 | 160.00 | 156.15 | 156.15 | 160.00 | 160.00 | 130 |
| 17 Aug 2023 | 160.00 | 170.00 | 170.00 | 160.00 | 160.00 | 40 |
| 16 Aug 2023 | 147.50 | 169.60 | 140.00 | 160.00 | 160.00 | 3,787 |
| 15 Aug 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 14 Aug 2023 | 147.50 | 155.00 | 142.50 | 147.50 | 147.50 | 1,265 |
| 11 Aug 2023 | 147.50 | 155.00 | 145.00 | 147.50 | 147.50 | 11,644 |
| 10 Aug 2023 | 147.50 | 155.00 | 140.00 | 147.50 | 147.50 | 253 |
| 09 Aug 2023 | 147.50 | 145.00 | 145.00 | 147.50 | 147.50 | 133 |
| 08 Aug 2023 | 147.50 | 155.00 | 140.00 | 147.50 | 147.50 | 3,416 |
| 07 Aug 2023 | 147.50 | 155.00 | 155.00 | 147.50 | 147.50 | 177 |
| 04 Aug 2023 | 147.50 | 145.00 | 145.00 | 147.50 | 147.50 | 10 |
| 03 Aug 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 02 Aug 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 01 Aug 2023 | 147.50 | 155.00 | 145.00 | 147.50 | 147.50 | 493 |
| 31 Jul 2023 | 142.50 | 155.00 | 150.00 | 147.50 | 147.50 | 3,006 |
| 28 Jul 2023 | 142.50 | 139.00 | 139.00 | 142.50 | 142.50 | 160 |
| 27 Jul 2023 | 142.50 | 149.00 | 138.55 | 142.50 | 142.50 | 1,600 |
| 26 Jul 2023 | 140.00 | 149.00 | 135.15 | 142.50 | 142.50 | 8,688 |
| 25 Jul 2023 | 140.00 | 130.00 | 130.00 | 140.00 | 140.00 | 2 |
| 24 Jul 2023 | 135.00 | 150.00 | 130.10 | 140.00 | 140.00 | 2,023 |
| 21 Jul 2023 | 139.00 | 150.00 | 130.00 | 130.00 | 130.00 | 1,095 |
| 20 Jul 2023 | 139.00 | 136.00 | 130.18 | 139.00 | 139.00 | 3,356 |
| 19 Jul 2023 | 140.00 | 136.00 | 130.20 | 139.00 | 139.00 | 1,461 |
| 18 Jul 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 17 Jul 2023 | 132.50 | 148.00 | 130.00 | 140.00 | 140.00 | 5,092 |
| 14 Jul 2023 | 132.50 | 140.00 | 125.80 | 132.50 | 132.50 | 3,586 |
| 13 Jul 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 12 Jul 2023 | 132.50 | 137.00 | 125.75 | 132.50 | 132.50 | 176 |
| 11 Jul 2023 | 132.50 | 140.00 | 125.00 | 132.50 | 132.50 | 137 |
| 10 Jul 2023 | 132.50 | 137.00 | 125.15 | 132.50 | 132.50 | 10 |
| 07 Jul 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 06 Jul 2023 | 132.50 | 137.00 | 137.00 | 132.50 | 132.50 | 11 |
| 05 Jul 2023 | 132.50 | 137.00 | 137.00 | 132.50 | 132.50 | 6 |
| 04 Jul 2023 | 132.50 | 125.15 | 125.15 | 132.50 | 132.50 | 4 |
| 03 Jul 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 30 Jun 2023 | 137.50 | 140.00 | 130.10 | 135.00 | 135.00 | 2,037 |
| 29 Jun 2023 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| 28 Jun 2023 | 137.50 | 145.00 | 130.00 | 145.00 | 145.00 | 656 |
| 27 Jun 2023 | 137.50 | 145.00 | 145.00 | 137.50 | 137.50 | 28 |
| 26 Jun 2023 | 137.50 | 142.40 | 142.40 | 137.50 | 137.50 | 35 |
| 23 Jun 2023 | 137.50 | 142.45 | 130.00 | 137.50 | 137.50 | 14,022 |
| 22 Jun 2023 | 127.50 | 150.00 | 129.00 | 137.50 | 137.50 | 8,560 |
| 21 Jun 2023 | 127.50 | 125.05 | 125.00 | 127.50 | 127.50 | 359 |
| 20 Jun 2023 | 127.50 | 129.90 | 125.05 | 127.50 | 127.50 | 153 |
| 19 Jun 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 16 Jun 2023 | 132.50 | 131.00 | 125.00 | 127.50 | 127.50 | 7,010 |
| 15 Jun 2023 | 125.00 | 139.00 | 134.90 | 132.50 | 132.50 | 2,442 |
| 14 Jun 2023 | 125.00 | 135.00 | 122.55 | 125.00 | 125.00 | 25 |
| 13 Jun 2023 | 122.50 | 135.00 | 115.00 | 125.00 | 125.00 | 1,193 |
| 12 Jun 2023 | 112.50 | 139.00 | 119.00 | 122.50 | 122.50 | 4,979 |
| 09 Jun 2023 | 112.50 | 119.00 | 119.00 | 112.50 | 112.50 | 15 |
| 08 Jun 2023 | 112.50 | 120.00 | 105.00 | 112.50 | 112.50 | 34 |
| 07 Jun 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 06 Jun 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 05 Jun 2023 | 112.50 | 111.00 | 111.00 | 112.50 | 112.50 | 154 |
| 02 Jun 2023 | 117.50 | 120.00 | 115.00 | 112.50 | 112.50 | 1,400 |
| 01 Jun 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 31 May 2023 | 117.50 | 124.70 | 115.00 | 117.50 | 117.50 | 3,366 |
| 30 May 2023 | 117.50 | 125.00 | 110.00 | 110.00 | 110.00 | 14,951 |
| 26 May 2023 | 117.50 | 114.70 | 114.70 | 117.50 | 117.50 | 2 |
| 25 May 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 24 May 2023 | 120.00 | 124.00 | 110.00 | 117.50 | 117.50 | 6,405 |
| 23 May 2023 | 120.00 | 121.90 | 121.85 | 120.00 | 120.00 | 224 |
| 22 May 2023 | 120.00 | 130.00 | 110.00 | 125.00 | 125.00 | 312 |
| 19 May 2023 | 120.00 | 129.69 | 110.00 | 120.00 | 120.00 | 1,164 |
| 18 May 2023 | 122.50 | 130.00 | 120.10 | 120.00 | 120.00 | 3,575 |
| 17 May 2023 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| 16 May 2023 | 122.50 | 130.00 | 115.00 | 122.50 | 122.50 | 793 |
| 15 May 2023 | 122.50 | 130.00 | 115.00 | 115.00 | 115.00 | 555 |
| 12 May 2023 | 122.50 | 130.00 | 121.75 | 122.50 | 122.50 | 165 |
| 11 May 2023 | 120.00 | 115.50 | 115.50 | 122.50 | 122.50 | 470 |
| 10 May 2023 | 120.00 | 115.50 | 110.00 | 120.00 | 120.00 | 404 |
| 09 May 2023 | 127.50 | 130.00 | 120.10 | 120.00 | 120.00 | 463 |
| 05 May 2023 | 132.50 | 125.15 | 125.00 | 127.50 | 127.50 | 661 |
| 04 May 2023 | 137.50 | 139.90 | 125.00 | 132.50 | 132.50 | 453 |
| 03 May 2023 | 140.00 | 144.80 | 135.00 | 137.50 | 137.50 | 4,865 |
| 02 May 2023 | 142.50 | 149.70 | 135.00 | 140.00 | 140.00 | 14,428 |
| *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.
