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
14/03/2016 584.00p 594.50p 582.74p 590.50p 62881
11/03/2016 580.00p 594.35p 573.62p 580.00p 65849
10/03/2016 580.00p 591.13p 570.00p 578.00p 126479
09/03/2016 586.50p 600.91p 575.00p 583.00p 75017
08/03/2016 610.00p 610.00p 592.00p 603.00p 55664
07/03/2016 601.00p 610.87p 595.00p 604.50p 52509
04/03/2016 618.00p 618.00p 600.00p 608.50p 53216
03/03/2016 614.50p 620.82p 600.00p 605.00p 63154
02/03/2016 610.50p 619.00p 600.80p 619.00p 101933
01/03/2016 600.00p 606.00p 583.20p 606.00p 64747
29/02/2016 614.50p 614.50p 590.50p 604.00p 111992
26/02/2016 602.00p 610.00p 595.00p 610.00p 85539
25/02/2016 590.00p 609.30p 590.00p 592.50p 101993
24/02/2016 600.00p 614.09p 577.60p 588.00p 58696
23/02/2016 603.00p 617.52p 590.00p 607.00p 43351
22/02/2016 596.00p 613.90p 588.75p 605.75p 59287
19/02/2016 591.50p 600.00p 578.73p 593.00p 37786
18/02/2016 590.00p 603.25p 586.48p 596.50p 56842
17/02/2016 585.00p 604.50p 569.88p 596.50p 66416
16/02/2016 587.50p 590.00p 565.50p 579.50p 87985
15/02/2016 580.00p 580.00p 555.00p 560.50p 43804
12/02/2016 540.50p 557.33p 536.22p 553.00p 190875
11/02/2016 551.50p 568.00p 532.64p 539.75p 178078
10/02/2016 568.00p 571.50p 545.50p 568.00p 85558
09/02/2016 540.50p 560.00p 524.64p 560.00p 310017
08/02/2016 595.00p 595.00p 545.15p 553.00p 159075
05/02/2016 586.00p 607.50p 565.00p 578.00p 95839
04/02/2016 595.00p 601.56p 576.37p 594.00p 128396
03/02/2016 604.50p 604.50p 561.97p 582.00p 116749
02/02/2016 605.00p 615.15p 589.35p 597.00p 66662
01/02/2016 608.00p 617.79p 588.30p 602.00p 114127
29/01/2016 602.50p 610.64p 587.50p 602.50p 114104
28/01/2016 630.00p 640.00p 582.58p 606.00p 116576
27/01/2016 632.00p 638.00p 615.29p 638.00p 94711
26/01/2016 642.00p 642.00p 616.24p 631.00p 43291
25/01/2016 640.00p 649.30p 635.00p 647.00p 37369
22/01/2016 625.00p 646.00p 624.00p 646.00p 117721
21/01/2016 605.00p 634.00p 600.01p 634.00p 127938
20/01/2016 605.00p 621.30p 586.50p 608.50p 191350
19/01/2016 630.00p 641.00p 615.00p 641.00p 196534
18/01/2016 612.00p 628.39p 605.50p 623.00p 162883
15/01/2016 620.00p 643.75p 605.00p 628.00p 238833
14/01/2016 623.50p 640.00p 610.00p 636.00p 242701
13/01/2016 670.00p 677.50p 648.50p 657.50p 56404
12/01/2016 635.50p 675.00p 624.72p 659.00p 262014
11/01/2016 682.50p 683.50p 636.09p 640.00p 118582
08/01/2016 694.00p 694.00p 669.64p 672.00p 103657
07/01/2016 680.00p 689.81p 667.27p 681.00p 73253
06/01/2016 700.00p 715.00p 697.06p 700.00p 23828
05/01/2016 700.00p 713.00p 699.91p 707.00p 42590
04/01/2016 731.00p 740.00p 702.87p 707.00p 80574
31/12/2015 740.00p 742.00p 730.80p 740.00p 6803
30/12/2015 740.00p 748.00p 735.55p 736.75p 44210
29/12/2015 715.50p 738.59p 711.00p 738.00p 84380
24/12/2015 710.00p 734.43p 710.00p 720.50p 19802
23/12/2015 710.00p 732.00p 708.00p 720.50p 45535
22/12/2015 730.00p 730.00p 711.55p 719.50p 30565
21/12/2015 700.00p 728.00p 700.00p 705.50p 72745
18/12/2015 712.00p 718.46p 696.60p 717.00p 67155
17/12/2015 720.00p 727.30p 715.00p 715.50p 55383
16/12/2015 700.00p 712.50p 692.00p 704.00p 126795
15/12/2015 675.50p 700.00p 675.50p 698.00p 49947
14/12/2015 686.00p 694.68p 675.21p 680.00p 57692
11/12/2015 695.50p 695.50p 678.40p 687.00p 105164
10/12/2015 700.00p 700.00p 683.31p 700.00p 19485
09/12/2015 687.00p 715.00p 687.00p 705.00p 42288
08/12/2015 685.50p 708.23p 673.53p 705.00p 123031
07/12/2015 705.00p 718.05p 686.00p 692.50p 109401
04/12/2015 700.00p 703.75p 687.95p 693.00p 66962
03/12/2015 718.50p 724.85p 708.00p 712.00p 76810
02/12/2015 718.00p 727.13p 710.25p 721.25p 63568
01/12/2015 722.00p 722.00p 697.11p 705.00p 47012
30/11/2015 730.00p 730.00p 705.00p 715.00p 92303
27/11/2015 715.00p 730.00p 709.80p 723.50p 68709
26/11/2015 700.00p 723.89p 700.00p 715.50p 43666
25/11/2015 718.00p 718.00p 692.95p 716.75p 41734
24/11/2015 707.00p 714.50p 693.53p 710.00p 23810
23/11/2015 685.50p 709.50p 680.00p 709.50p 100984
20/11/2015 712.00p 712.00p 686.50p 703.00p 39036
19/11/2015 705.00p 711.01p 691.10p 697.50p 106863
18/11/2015 683.50p 700.00p 675.00p 700.00p 63243
17/11/2015 674.00p 697.00p 663.68p 697.00p 64672
16/11/2015 651.00p 675.50p 651.00p 664.00p 87598
13/11/2015 679.50p 679.50p 658.00p 672.00p 131141
12/11/2015 695.00p 695.06p 670.14p 685.00p 43955
11/11/2015 691.00p 702.80p 683.14p 697.00p 46477
10/11/2015 695.00p 701.18p 680.31p 690.00p 60323
09/11/2015 696.00p 700.87p 676.80p 684.50p 97181
06/11/2015 695.00p 702.70p 681.92p 688.00p 42781
05/11/2015 700.00p 710.73p 682.50p 690.00p 70822
04/11/2015 700.00p 715.00p 688.00p 688.00p 104469
03/11/2015 670.00p 702.15p 670.00p 698.00p 126624
02/11/2015 666.00p 679.50p 635.00p 679.50p 99124
30/10/2015 684.00p 692.50p 665.21p 666.00p 59592
29/10/2015 694.00p 694.00p 683.80p 691.00p 57340
28/10/2015 685.00p 687.00p 670.67p 678.00p 75472
27/10/2015 659.00p 669.50p 648.88p 666.50p 80220
26/10/2015 655.00p 661.53p 635.22p 653.00p 88044
23/10/2015 635.00p 652.64p 635.00p 645.00p 67643
22/10/2015 630.00p 632.00p 615.32p 630.00p 88391
21/10/2015 625.00p 652.82p 611.25p 625.00p 94284
20/10/2015 640.00p 654.50p 628.77p 640.00p 76706
19/10/2015 649.50p 650.84p 634.61p 649.00p 48807
16/10/2015 640.00p 650.00p 631.68p 649.00p 75495
15/10/2015 633.00p 633.00p 612.27p 626.00p 56673
14/10/2015 625.00p 633.75p 600.00p 625.00p 76460
13/10/2015 628.00p 645.74p 618.15p 645.00p 88114
12/10/2015 625.50p 638.00p 597.50p 638.00p 117022
09/10/2015 630.00p 639.80p 625.75p 638.00p 102285
08/10/2015 627.50p 638.50p 611.32p 621.00p 108828
07/10/2015 626.00p 648.27p 610.00p 631.00p 221658
06/10/2015 663.00p 671.30p 626.00p 630.00p 87391
05/10/2015 660.00p 685.72p 645.45p 658.00p 116574
02/10/2015 652.50p 661.88p 626.16p 658.00p 97043
01/10/2015 655.50p 658.60p 627.00p 627.00p 114311
30/09/2015 636.00p 645.00p 620.00p 640.00p 204132
29/09/2015 630.00p 633.50p 582.73p 624.00p 279811
28/09/2015 697.00p 697.00p 617.00p 631.50p 254537
25/09/2015 727.00p 730.00p 708.00p 708.00p 61060
24/09/2015 742.50p 742.50p 708.00p 708.00p 31938
23/09/2015 736.00p 745.00p 723.44p 733.50p 73195
22/09/2015 750.00p 750.00p 716.28p 724.50p 215413
21/09/2015 763.00p 773.45p 760.50p 760.50p 45275
18/09/2015 785.00p 785.00p 756.00p 770.00p 98173
17/09/2015 762.50p 778.00p 760.10p 778.00p 45882
16/09/2015 768.50p 784.50p 761.18p 770.00p 83415
15/09/2015 750.50p 770.00p 746.47p 769.50p 79538
14/09/2015 765.00p 784.80p 749.60p 750.50p 121695
11/09/2015 780.00p 780.00p 759.00p 759.00p 30324
10/09/2015 775.00p 780.00p 758.00p 758.00p 84167
09/09/2015 790.00p 800.00p 767.00p 767.50p 118873
08/09/2015 754.00p 775.00p 750.00p 755.00p 47161
07/09/2015 750.00p 764.14p 749.22p 752.50p 66966
04/09/2015 752.00p 772.01p 738.92p 745.00p 56894
03/09/2015 764.00p 789.95p 759.89p 763.00p 50320
02/09/2015 737.00p 768.50p 730.64p 756.50p 94757
01/09/2015 770.00p 784.25p 698.50p 748.50p 203109
28/08/2015 770.00p 791.97p 762.60p 790.00p 125305
27/08/2015 750.00p 779.00p 740.00p 769.50p 202679
26/08/2015 700.00p 736.00p 684.63p 715.50p 155648
25/08/2015 670.00p 724.00p 660.00p 711.50p 310345
24/08/2015 713.00p 713.00p 619.89p 678.00p 635096
21/08/2015 735.00p 745.40p 693.50p 730.00p 305356
20/08/2015 775.50p 777.00p 748.35p 757.00p 162647
19/08/2015 790.00p 798.25p 748.47p 768.00p 191670
18/08/2015 815.00p 819.50p 791.27p 793.50p 48180
17/08/2015 817.00p 824.50p 796.50p 796.50p 96751
14/08/2015 820.00p 822.35p 802.28p 805.50p 67046
13/08/2015 809.50p 824.50p 797.27p 819.00p 53158
12/08/2015 809.50p 809.50p 790.00p 803.00p 103695
11/08/2015 826.50p 830.00p 811.82p 817.00p 44544
10/08/2015 815.00p 834.50p 807.50p 823.50p 76115
07/08/2015 821.50p 840.23p 802.00p 809.00p 150177
06/08/2015 855.50p 859.90p 819.00p 819.00p 70211
05/08/2015 845.00p 859.27p 823.95p 853.00p 58652
04/08/2015 815.50p 845.00p 815.00p 840.00p 72060
03/08/2015 828.50p 840.20p 817.00p 829.00p 62461
31/07/2015 834.00p 839.03p 820.00p 836.50p 67940
30/07/2015 833.00p 843.40p 821.50p 824.00p 110140
29/07/2015 839.00p 844.73p 826.90p 838.00p 54204
28/07/2015 829.00p 836.87p 818.50p 820.00p 96552
27/07/2015 865.00p 867.60p 815.70p 820.00p 213505
24/07/2015 886.50p 897.50p 869.00p 875.00p 114555
23/07/2015 860.00p 895.00p 860.00p 895.00p 91355
22/07/2015 871.50p 888.99p 853.76p 869.00p 96656
21/07/2015 882.00p 898.92p 875.00p 875.00p 130905
20/07/2015 868.00p 894.34p 868.00p 882.50p 184924
17/07/2015 869.00p 880.00p 854.59p 880.00p 116575
16/07/2015 859.00p 867.99p 850.98p 862.00p 56793
15/07/2015 835.00p 864.50p 829.63p 864.50p 110286
14/07/2015 819.50p 835.00p 808.00p 835.00p 51084
13/07/2015 820.00p 830.00p 810.00p 824.50p 165528
10/07/2015 815.50p 818.30p 805.70p 815.00p 60288
09/07/2015 795.50p 814.80p 795.50p 811.00p 44573
08/07/2015 813.50p 815.01p 791.37p 802.00p 98565
07/07/2015 819.00p 823.16p 802.00p 810.00p 68388
06/07/2015 806.00p 819.66p 794.97p 810.00p 73776
03/07/2015 824.00p 825.00p 806.00p 825.00p 25152
02/07/2015 813.50p 822.56p 811.00p 815.00p 39067
01/07/2015 796.00p 814.45p 795.60p 812.00p 53811
30/06/2015 785.00p 796.00p 763.00p 789.00p 128800
29/06/2015 790.00p 795.00p 758.00p 790.00p 160026
26/06/2015 810.00p 810.00p 790.00p 802.50p 64629
25/06/2015 810.00p 820.00p 797.00p 805.00p 146088
24/06/2015 817.00p 834.00p 817.00p 823.00p 24735
23/06/2015 833.00p 835.00p 815.00p 822.50p 59345
22/06/2015 809.00p 831.00p 801.00p 831.00p 46600
19/06/2015 815.00p 820.00p 808.87p 818.50p 68192
18/06/2015 795.00p 807.50p 791.04p 807.50p 63500
17/06/2015 791.00p 800.00p 783.82p 798.50p 41511
16/06/2015 800.00p 807.76p 780.00p 789.50p 121950
15/06/2015 820.00p 820.00p 795.75p 805.00p 86018
12/06/2015 815.00p 825.00p 805.21p 822.50p 175631
11/06/2015 822.00p 822.00p 808.20p 820.00p 94953
10/06/2015 810.00p 829.45p 800.00p 814.00p 88175
09/06/2015 806.00p 825.00p 806.00p 817.50p 70658
08/06/2015 825.50p 831.67p 811.00p 820.00p 110030
05/06/2015 816.50p 825.25p 800.00p 818.50p 103730
04/06/2015 829.50p 829.50p 809.72p 820.00p 74488
03/06/2015 824.00p 829.40p 814.50p 821.50p 103498

*Close Price adjusted for both dividends and splits