Biome Technologies plc (BIOM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:10PM BST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 0.00 | 0.00 | 0.00 | 72.50 | 72.50 | 29,190 |
| 24 June 2024 | 72.50 | 80.00 | 65.00 | 72.50 | 72.50 | 242 |
| 21 June 2024 | 72.50 | 66.00 | 66.00 | 72.50 | 72.50 | 177 |
| 20 June 2024 | 72.50 | 79.70 | 79.70 | 72.50 | 72.50 | 37 |
| 19 June 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 18 June 2024 | 72.50 | 79.70 | 79.70 | 72.50 | 72.50 | 6 |
| 17 June 2024 | 72.50 | 66.00 | 65.50 | 72.50 | 72.50 | 1,518 |
| 14 June 2024 | 72.50 | 66.00 | 66.00 | 72.50 | 72.50 | 1,250 |
| 13 June 2024 | 72.50 | 78.90 | 66.50 | 72.50 | 72.50 | 1,616 |
| 12 June 2024 | 67.50 | 79.70 | 65.00 | 72.50 | 72.50 | 3,665 |
| 11 June 2024 | 80.00 | 74.70 | 60.00 | 67.50 | 67.50 | 2,672 |
| 10 June 2024 | 80.00 | 90.00 | 70.00 | 80.00 | 80.00 | 1,527 |
| 07 June 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 06 June 2024 | 80.00 | 90.00 | 70.00 | 80.00 | 80.00 | 57 |
| 05 June 2024 | 85.00 | 90.00 | 70.00 | 80.00 | 80.00 | 4,243 |
| 04 June 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 03 June 2024 | 85.00 | 95.55 | 70.30 | 85.00 | 85.00 | 2,466 |
| 31 May 2024 | 85.00 | 71.50 | 71.50 | 85.00 | 85.00 | 5,000 |
| 30 May 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 29 May 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 28 May 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 24 May 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 23 May 2024 | 85.00 | 70.30 | 70.30 | 85.00 | 85.00 | 10 |
| 22 May 2024 | 72.50 | 100.00 | 80.00 | 85.00 | 85.00 | 268 |
| 21 May 2024 | 72.50 | 80.00 | 63.25 | 72.50 | 72.50 | 4,158 |
| 20 May 2024 | 72.50 | 80.00 | 61.50 | 72.50 | 72.50 | 242 |
| 17 May 2024 | 72.50 | 80.00 | 61.50 | 72.50 | 72.50 | 62 |
| 16 May 2024 | 72.50 | 63.25 | 63.25 | 72.50 | 72.50 | 34 |
| 15 May 2024 | 72.50 | 80.00 | 80.00 | 72.50 | 72.50 | 2,022 |
| 14 May 2024 | 72.50 | 65.00 | 65.00 | 72.50 | 72.50 | 5,000 |
| 13 May 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 10 May 2024 | 72.50 | 85.00 | 65.75 | 72.50 | 72.50 | 1,630 |
| 09 May 2024 | 72.50 | 76.00 | 76.00 | 76.00 | 76.00 | 3,800 |
| 08 May 2024 | 70.00 | 76.00 | 62.03 | 76.00 | 76.00 | 15,522 |
| 07 May 2024 | 75.00 | 80.00 | 70.00 | 70.00 | 70.00 | 11,311 |
| 03 May 2024 | 77.50 | 80.00 | 70.00 | 75.00 | 75.00 | 3,210 |
| 02 May 2024 | 77.50 | 77.50 | 77.45 | 77.50 | 77.50 | 23,000 |
| 01 May 2024 | 77.50 | 85.00 | 70.15 | 77.50 | 77.50 | 192 |
| 30 Apr 2024 | 82.50 | 87.00 | 70.00 | 77.50 | 77.50 | 9,040 |
| 29 Apr 2024 | 87.50 | 91.28 | 70.00 | 82.50 | 82.50 | 15,829 |
| 26 Apr 2024 | 100.00 | 109.60 | 91.00 | 100.00 | 100.00 | 3,500 |
| 25 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 24 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 23 Apr 2024 | 95.00 | 105.00 | 88.00 | 100.00 | 100.00 | 3,575 |
| 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 |
| *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.