Biotech Growth Trust (The) (BIOG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Biotech Growth Trust (The)

Date Open High Low Close* Volume
28/12/2016 720.00p 730.00p 708.15p 714.50p 51861
23/12/2016 708.50p 715.65p 708.00p 708.50p 15004
22/12/2016 708.50p 718.00p 705.00p 708.50p 48120
21/12/2016 720.00p 729.02p 715.50p 720.00p 39148
20/12/2016 717.00p 723.00p 717.00p 718.75p 79837
19/12/2016 720.00p 728.35p 708.84p 721.00p 43370
16/12/2016 705.00p 730.00p 703.90p 730.00p 88590
15/12/2016 689.00p 705.00p 683.96p 705.00p 51823
14/12/2016 695.00p 695.00p 683.58p 690.00p 49502
13/12/2016 686.50p 705.00p 680.20p 693.00p 41127
12/12/2016 699.50p 700.00p 680.90p 687.50p 42549
09/12/2016 683.00p 701.00p 675.50p 696.00p 82680
08/12/2016 692.00p 706.40p 680.00p 682.00p 112865
07/12/2016 710.00p 719.75p 684.50p 690.00p 70405
06/12/2016 715.00p 720.60p 705.60p 708.00p 65587
05/12/2016 715.00p 726.20p 715.00p 716.50p 31191
02/12/2016 725.00p 725.00p 709.29p 716.50p 53577
01/12/2016 744.00p 747.75p 726.00p 726.00p 52503
30/11/2016 750.00p 750.00p 736.00p 741.00p 65185
29/11/2016 747.50p 753.20p 735.00p 747.00p 85447
28/11/2016 755.00p 755.00p 740.50p 746.50p 54578
25/11/2016 751.50p 756.25p 745.71p 747.75p 54842
24/11/2016 759.50p 761.55p 745.00p 749.50p 69052
23/11/2016 750.00p 762.40p 735.00p 744.25p 103194
22/11/2016 750.00p 764.90p 735.00p 737.50p 145854
21/11/2016 735.00p 749.50p 731.00p 740.00p 137798
18/11/2016 739.00p 741.50p 730.00p 732.50p 121157
17/11/2016 732.00p 736.53p 717.00p 727.75p 105976
16/11/2016 740.00p 740.00p 721.00p 730.00p 87983
15/11/2016 721.50p 735.00p 710.00p 729.00p 76928
14/11/2016 717.00p 743.38p 715.18p 721.25p 60913
11/11/2016 718.00p 736.11p 705.00p 710.75p 107380
10/11/2016 705.00p 740.79p 705.00p 724.00p 206179
09/11/2016 633.00p 716.50p 620.25p 700.50p 305342
08/11/2016 642.00p 651.25p 640.50p 645.25p 74945
07/11/2016 630.00p 654.03p 630.00p 640.00p 69968
04/11/2016 628.00p 639.50p 599.97p 627.75p 181529
03/11/2016 657.00p 657.00p 628.00p 632.00p 123635
02/11/2016 645.00p 654.72p 633.87p 647.00p 149192
01/11/2016 653.00p 663.05p 638.00p 654.50p 158994
31/10/2016 657.00p 673.65p 655.00p 659.00p 71681
28/10/2016 665.00p 684.07p 659.89p 667.50p 56975
27/10/2016 680.00p 689.69p 664.48p 686.50p 111599
26/10/2016 665.00p 686.70p 660.75p 679.00p 547124
25/10/2016 680.50p 702.00p 666.60p 684.50p 336688
24/10/2016 700.00p 705.25p 682.08p 689.50p 114572
21/10/2016 692.50p 700.10p 683.00p 694.50p 72123
20/10/2016 705.00p 705.00p 682.35p 696.50p 58204
19/10/2016 690.00p 701.42p 682.00p 695.00p 54523
18/10/2016 686.00p 699.22p 680.00p 695.00p 121104
17/10/2016 698.00p 703.29p 677.00p 686.00p 169715
14/10/2016 690.00p 704.21p 682.67p 697.50p 92008
13/10/2016 700.00p 706.08p 686.50p 704.50p 279973
12/10/2016 727.00p 727.00p 700.00p 707.00p 137819
11/10/2016 734.50p 734.50p 711.44p 723.00p 145373
10/10/2016 735.00p 735.00p 710.00p 730.00p 415960
07/10/2016 712.00p 721.95p 710.35p 720.00p 154353
06/10/2016 710.00p 721.00p 701.06p 721.00p 218024
05/10/2016 700.50p 723.00p 700.50p 719.50p 219602
04/10/2016 718.50p 725.00p 702.50p 702.50p 232409
03/10/2016 716.00p 725.00p 700.00p 710.00p 92944
30/09/2016 704.50p 712.14p 694.00p 712.00p 83592
29/09/2016 716.00p 725.00p 709.63p 719.00p 60205
28/09/2016 733.00p 733.00p 714.60p 722.50p 56345
27/09/2016 727.00p 730.00p 713.50p 727.00p 65144
26/09/2016 737.50p 738.00p 705.48p 725.50p 91345
23/09/2016 731.50p 736.00p 709.18p 731.00p 107315
22/09/2016 724.00p 733.00p 718.48p 727.25p 55854
21/09/2016 726.50p 728.50p 709.42p 715.00p 68210
20/09/2016 716.00p 723.75p 694.80p 722.00p 74619
19/09/2016 716.00p 731.12p 702.20p 713.50p 88021
16/09/2016 695.00p 710.00p 682.00p 710.00p 154204
15/09/2016 690.00p 690.00p 675.50p 689.50p 47102
14/09/2016 675.00p 696.00p 664.64p 693.00p 78990
13/09/2016 680.00p 688.25p 672.12p 680.00p 65670
12/09/2016 668.50p 681.69p 654.82p 679.50p 91047
09/09/2016 685.00p 691.18p 669.71p 684.00p 63237
08/09/2016 675.50p 691.00p 675.50p 691.00p 65941
07/09/2016 668.00p 689.85p 668.00p 686.00p 84887
06/09/2016 690.00p 693.00p 670.95p 680.00p 82023
05/09/2016 674.00p 686.91p 666.83p 678.00p 66002
02/09/2016 689.50p 689.50p 672.45p 684.50p 120133
01/09/2016 699.00p 699.00p 668.50p 678.00p 83926
31/08/2016 700.00p 700.00p 675.73p 692.50p 68010
30/08/2016 703.00p 703.00p 679.93p 694.50p 92543
26/08/2016 709.50p 709.50p 652.50p 701.00p 169385
25/08/2016 691.50p 710.00p 687.95p 703.00p 52349
24/08/2016 717.00p 724.00p 706.65p 724.00p 41340
23/08/2016 720.00p 723.83p 710.00p 720.50p 63299
22/08/2016 712.00p 717.00p 693.49p 715.00p 120481
19/08/2016 712.00p 712.00p 697.88p 706.00p 97233
18/08/2016 716.00p 716.00p 696.32p 704.00p 45153
17/08/2016 706.00p 716.58p 695.00p 708.50p 124385
16/08/2016 710.00p 725.00p 706.08p 712.50p 64423
15/08/2016 710.00p 726.32p 708.72p 726.00p 132166
12/08/2016 712.00p 721.50p 712.00p 717.50p 64144
11/08/2016 719.50p 719.50p 710.00p 717.25p 48581
10/08/2016 729.00p 739.00p 707.80p 719.50p 83036
09/08/2016 729.50p 739.42p 715.90p 727.00p 90134
08/08/2016 720.00p 740.00p 720.00p 725.50p 75702
05/08/2016 724.50p 736.80p 715.50p 736.00p 137835
04/08/2016 715.00p 728.90p 712.16p 727.00p 150842
03/08/2016 706.50p 725.00p 705.09p 715.00p 161571
02/08/2016 720.00p 730.00p 696.72p 708.25p 82570
01/08/2016 716.50p 726.43p 705.00p 725.00p 64859
29/07/2016 714.50p 715.12p 697.00p 714.50p 61856
28/07/2016 707.50p 714.50p 694.00p 714.50p 45332
27/07/2016 703.50p 709.50p 689.35p 700.00p 48340
26/07/2016 697.00p 707.08p 683.45p 692.50p 86916
25/07/2016 692.50p 693.94p 678.44p 691.00p 43538
22/07/2016 684.00p 692.00p 675.61p 692.00p 118465
21/07/2016 680.00p 683.62p 650.75p 683.50p 52845
20/07/2016 656.00p 671.50p 650.79p 671.50p 35422
19/07/2016 665.00p 674.50p 647.00p 674.50p 49388
18/07/2016 650.50p 672.31p 650.24p 655.00p 28029
15/07/2016 660.00p 664.50p 639.68p 664.50p 33804
14/07/2016 650.00p 675.00p 645.00p 650.25p 57999
13/07/2016 650.00p 669.50p 642.00p 661.00p 158981
12/07/2016 650.00p 670.35p 650.00p 660.00p 59029
11/07/2016 670.00p 679.00p 660.90p 667.00p 63933
08/07/2016 660.00p 668.00p 650.00p 665.00p 112754
07/07/2016 656.00p 658.25p 639.01p 657.50p 118477
06/07/2016 637.00p 649.34p 618.52p 647.50p 156696
05/07/2016 620.00p 634.00p 620.00p 634.00p 95701
04/07/2016 625.50p 625.50p 604.43p 624.00p 94486
01/07/2016 610.00p 620.00p 606.00p 620.00p 99586
30/06/2016 594.00p 609.00p 590.00p 607.50p 193013
29/06/2016 578.50p 599.00p 575.69p 599.00p 204486
28/06/2016 576.50p 577.23p 568.28p 573.00p 73488
27/06/2016 580.00p 598.11p 567.45p 572.50p 113459
24/06/2016 540.00p 591.00p 517.86p 584.75p 94924
23/06/2016 560.00p 574.00p 560.00p 564.00p 63141
22/06/2016 570.00p 582.75p 559.56p 572.00p 42454
21/06/2016 587.00p 587.00p 567.60p 570.00p 52791
20/06/2016 591.00p 599.40p 580.00p 581.00p 34188
17/06/2016 593.00p 598.00p 580.50p 589.50p 74030
16/06/2016 590.00p 598.00p 580.50p 593.00p 79337
15/06/2016 590.00p 608.00p 590.00p 599.50p 42752
14/06/2016 592.00p 598.40p 579.54p 597.00p 220679
13/06/2016 602.00p 602.00p 588.57p 595.00p 201921
10/06/2016 620.00p 621.55p 600.00p 606.00p 48135
09/06/2016 630.00p 630.00p 614.00p 614.00p 113391
08/06/2016 619.00p 624.63p 617.50p 619.00p 41589
07/06/2016 632.50p 646.17p 609.00p 617.00p 46339
06/06/2016 642.50p 644.00p 631.25p 642.50p 55471
03/06/2016 620.50p 643.98p 620.50p 637.00p 167984
02/06/2016 621.50p 639.00p 621.50p 639.00p 130875
01/06/2016 640.00p 640.00p 622.90p 639.50p 168721
31/05/2016 615.50p 632.00p 599.70p 632.00p 97166
27/05/2016 603.00p 615.00p 592.00p 615.00p 128908
26/05/2016 607.50p 614.00p 595.51p 607.00p 71542
25/05/2016 605.00p 612.65p 596.40p 608.00p 62109
24/05/2016 588.00p 609.00p 588.00p 604.00p 65942
23/05/2016 594.00p 603.00p 581.62p 603.00p 53652
20/05/2016 583.50p 595.00p 575.00p 595.00p 122604
19/05/2016 575.00p 585.27p 568.38p 577.00p 83054
18/05/2016 575.50p 587.80p 571.46p 584.00p 68520
17/05/2016 590.50p 593.00p 575.00p 591.00p 79727
16/05/2016 580.00p 591.00p 564.00p 588.75p 45714
13/05/2016 580.00p 589.50p 563.97p 589.50p 48521
12/05/2016 601.50p 601.60p 566.38p 569.00p 64718
11/05/2016 595.00p 605.00p 593.00p 600.00p 31768
10/05/2016 592.00p 604.48p 590.02p 597.50p 34068
09/05/2016 589.50p 604.50p 572.45p 594.75p 62334
06/05/2016 579.00p 603.00p 570.90p 580.00p 68221
05/05/2016 578.00p 590.00p 570.24p 581.00p 55822
04/05/2016 590.00p 602.35p 579.50p 579.50p 44232
03/05/2016 600.00p 608.62p 580.50p 592.00p 134854
29/04/2016 605.50p 620.77p 590.65p 599.50p 117185
28/04/2016 616.50p 634.24p 614.50p 625.00p 46848
27/04/2016 622.00p 638.50p 615.50p 632.50p 73225
26/04/2016 654.50p 654.50p 622.85p 629.50p 23850
25/04/2016 653.00p 655.00p 631.55p 640.00p 50508
22/04/2016 645.00p 653.50p 634.52p 640.50p 40784
21/04/2016 645.00p 650.00p 621.23p 650.00p 66803
20/04/2016 636.00p 640.45p 623.37p 639.00p 32084
19/04/2016 643.50p 645.18p 628.81p 636.25p 84416
18/04/2016 625.00p 645.00p 625.00p 644.00p 83982
15/04/2016 641.00p 646.34p 630.90p 642.00p 110128
14/04/2016 649.00p 650.00p 636.22p 648.50p 59492
13/04/2016 638.00p 643.00p 621.23p 642.00p 124270
12/04/2016 628.50p 635.65p 615.03p 634.00p 75055
11/04/2016 621.50p 635.41p 620.20p 625.75p 49540
08/04/2016 645.00p 645.00p 630.00p 632.00p 140639
07/04/2016 650.00p 650.00p 636.02p 643.00p 247403
06/04/2016 625.50p 638.00p 607.58p 638.00p 335352
05/04/2016 600.00p 620.00p 588.00p 620.00p 170268
04/04/2016 593.00p 613.50p 581.37p 613.50p 289330
01/04/2016 585.00p 610.00p 574.61p 610.00p 112817
31/03/2016 580.00p 593.77p 571.67p 585.00p 94825
30/03/2016 579.50p 589.32p 571.50p 580.00p 81169
29/03/2016 581.50p 595.00p 564.68p 579.50p 133632
24/03/2016 595.00p 595.00p 579.50p 590.00p 69294
23/03/2016 596.50p 608.50p 587.10p 594.00p 93186
22/03/2016 580.00p 596.00p 560.69p 595.00p 177008
21/03/2016 575.00p 580.00p 563.10p 575.00p 116907
18/03/2016 564.00p 575.50p 552.17p 575.50p 191837
17/03/2016 589.50p 589.50p 545.00p 559.50p 175087
16/03/2016 575.00p 586.50p 569.00p 586.50p 44476
15/03/2016 589.00p 589.67p 565.00p 580.00p 110381

*Close Price adjusted for both dividends and splits