UK Markets closed

Biome Technologies plc (BIOM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
83.000.00 (0.00%)
At close: 10:11AM GMT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 202382.0083.5082.0083.0083.005,820
22 Mar 202383.0083.0083.0083.0083.00-
21 Mar 202383.0083.0083.0083.0083.00-
20 Mar 202384.5085.9082.0083.0083.003,017
17 Mar 202384.5084.5084.5084.5084.50-
16 Mar 202385.5088.0083.2584.5084.5027,152
15 Mar 202387.5087.0584.1385.5085.503,490
14 Mar 202388.0088.0087.0587.5087.50671
13 Mar 202389.0090.0086.0089.0089.0012,558
10 Mar 202390.0091.7088.7089.0089.00207
09 Mar 202390.0088.7088.7090.0090.00177
08 Mar 202390.0088.7088.7090.0090.00531
07 Mar 202390.0091.7091.7090.0090.0064
06 Mar 202390.0090.0090.0090.0090.00-
03 Mar 202390.0091.9291.9290.0090.007
02 Mar 202390.0088.5788.5790.0090.002,905
01 Mar 202390.0090.0090.0090.0090.00-
28 Feb 202390.0090.0090.0090.0090.00-
27 Feb 202390.0091.9291.9290.0090.0010
24 Feb 202390.0090.0090.0090.0090.00-
23 Feb 202390.0091.9291.9290.0090.0010
22 Feb 202390.0091.9291.9290.0090.008
21 Feb 202390.0088.5788.5790.0090.0066
20 Feb 202390.0091.9291.7090.0090.00114
17 Feb 202390.0092.0092.0090.0090.002
16 Feb 202390.0092.0088.0090.0090.0023
15 Feb 202390.5088.5588.5590.0090.002,635
14 Feb 202390.5090.5090.5090.5090.50-
13 Feb 202390.5090.1590.1590.5090.50643
10 Feb 202391.5090.1390.1390.5090.502,000
09 Feb 202391.5094.7090.0091.5091.501,550
08 Feb 202391.5095.0089.7791.5091.5034
07 Feb 202397.50100.0089.6091.5091.506,339
06 Feb 202399.00103.0095.0597.5097.503,504
03 Feb 202399.0099.0099.0099.0099.00-
02 Feb 202397.50103.0095.0099.0099.005,442
01 Feb 202391.5097.0090.0097.5097.506,492
31 Jan 202386.5094.0086.5591.5091.502,712
30 Jan 202385.0090.0085.2086.5086.503,504
27 Jan 202385.0090.0080.0085.0085.008,459
26 Jan 202385.0090.0080.0085.0085.00579
25 Jan 202386.0090.0080.0084.0084.0015,686
24 Jan 202376.0090.0072.0087.5087.5014,869
23 Jan 202376.0080.0070.5076.0076.001,343
20 Jan 202374.0078.0075.5576.0076.007,503
19 Jan 202374.0073.0070.0074.0074.003,505
18 Jan 202374.5077.0072.2574.0074.002,770
17 Jan 202374.5074.5074.5074.5074.50-
16 Jan 202374.5072.2572.0074.5074.50262
13 Jan 202374.5076.9072.0074.5074.505,105
12 Jan 202374.5074.5074.5074.5074.50-
11 Jan 202374.5076.9073.2274.5074.502,664
10 Jan 202374.5074.5074.5074.5074.50-
09 Jan 202374.5077.0077.0074.5074.5012
06 Jan 202374.5077.0072.0074.5074.506,165
05 Jan 202374.5076.9072.0074.5074.506,420
04 Jan 202374.5076.7076.7074.5074.5052
03 Jan 202374.5079.4077.0074.5074.503,002
30 Dec 202274.5073.0073.0074.5074.50154
29 Dec 202275.0077.6471.5074.5074.504,873
28 Dec 202276.0079.3373.0073.0073.003,550
23 Dec 202276.0076.0076.0076.0076.00-
22 Dec 202276.0080.0072.0076.0076.002,417
21 Dec 202276.0075.5075.5076.0076.001,278
20 Dec 202276.0072.0072.0076.0076.001
19 Dec 202276.0076.0076.0076.0076.00-
16 Dec 202280.0079.4478.0076.0076.0028,122
15 Dec 202280.0078.0478.0480.0080.00354
14 Dec 202280.0080.0080.0080.0080.00-
13 Dec 202282.5084.5081.0081.5081.5023,250
12 Dec 202282.5080.8880.0082.5082.501,007
09 Dec 202282.5080.0080.0082.5082.505
08 Dec 202283.5085.0081.5082.5082.5010,500
07 Dec 202276.0085.0078.1083.5083.5020,047
06 Dec 202276.0079.5272.0076.0076.00255
05 Dec 202276.0079.5272.0076.0076.002,737
02 Dec 202276.0079.5272.0076.0076.0010,002
01 Dec 202276.0072.0072.0076.0076.001
30 Nov 202276.0080.0076.8076.0076.002,360
29 Nov 202276.0080.0075.6076.0076.006,946
28 Nov 202276.0080.0072.0076.0076.0029,352
25 Nov 202277.5080.0072.0076.0076.008,872
24 Nov 202278.5082.0075.0077.5077.505,139
23 Nov 202278.5082.0075.0078.5078.501,548
22 Nov 202278.5082.0075.0078.5078.50373
21 Nov 202277.5079.5075.0078.5078.502,940
18 Nov 202277.5080.0075.0077.5077.5013,261
17 Nov 202277.5080.0075.0079.5079.501,937
16 Nov 202276.0081.5075.0077.5077.5022,831
15 Nov 202276.0080.0072.0076.0076.0016,906
14 Nov 202272.5080.0072.0076.0076.0023,705
11 Nov 202278.5082.0072.0072.0072.0027,423
10 Nov 202249.00105.0053.0079.0079.00307,118
09 Nov 202251.0053.8848.7350.5050.5011,766
08 Nov 202248.0051.8846.0051.0051.009,437
07 Nov 202248.0049.9249.9248.0048.008,950
04 Nov 202248.0049.9249.9248.0048.002,960
03 Nov 202248.0050.0048.2648.0048.003,082
02 Nov 202248.0050.0049.6848.0048.002,962
01 Nov 202248.0049.6849.6848.0048.00150
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...