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
02/06/2015 822.00p 832.86p 809.36p 816.75p 107787
01/06/2015 821.00p 830.00p 807.00p 830.00p 164948
29/05/2015 817.00p 817.00p 806.94p 817.00p 108398
28/05/2015 815.00p 816.00p 797.40p 816.00p 191697
27/05/2015 799.00p 816.00p 792.00p 816.00p 144138
26/05/2015 790.50p 802.98p 786.80p 794.50p 159770
22/05/2015 785.00p 801.09p 781.00p 800.00p 167936
21/05/2015 793.50p 793.50p 772.25p 790.50p 83601
20/05/2015 793.50p 794.67p 775.00p 790.00p 104166
19/05/2015 769.50p 790.00p 765.00p 790.00p 153618
18/05/2015 761.00p 777.12p 757.58p 770.00p 130500
15/05/2015 773.00p 781.04p 761.43p 772.00p 68949
14/05/2015 760.00p 769.65p 743.00p 760.00p 120279
13/05/2015 789.00p 789.00p 760.50p 760.50p 104876
12/05/2015 782.00p 794.90p 752.62p 775.00p 147864
11/05/2015 785.00p 800.00p 765.54p 792.00p 138267
08/05/2015 740.00p 784.51p 735.00p 783.50p 194784
07/05/2015 730.50p 743.43p 710.00p 740.00p 213881
06/05/2015 740.00p 753.53p 726.50p 740.00p 122803
05/05/2015 739.00p 778.50p 730.04p 737.00p 253013
01/05/2015 727.50p 756.00p 707.30p 756.00p 328150
30/04/2015 759.00p 759.68p 740.00p 745.00p 123372
29/04/2015 774.50p 775.58p 732.10p 755.00p 284912
28/04/2015 797.50p 797.50p 752.74p 768.00p 268685
27/04/2015 812.50p 817.45p 795.83p 798.00p 118807
24/04/2015 810.00p 820.00p 795.55p 808.00p 129341
23/04/2015 820.00p 826.90p 810.00p 810.50p 71678
22/04/2015 825.00p 830.25p 805.50p 814.50p 88861
21/04/2015 810.00p 824.00p 797.30p 824.00p 91182
20/04/2015 802.00p 806.00p 785.44p 806.00p 120454
17/04/2015 816.00p 820.00p 786.50p 802.00p 122551
16/04/2015 825.00p 832.00p 807.00p 820.00p 123467
15/04/2015 811.00p 824.00p 810.00p 820.00p 91086
14/04/2015 823.00p 824.00p 805.00p 813.00p 191383
13/04/2015 796.50p 824.50p 796.50p 824.00p 404661
10/04/2015 804.50p 809.50p 793.44p 808.00p 373872
09/04/2015 784.50p 797.50p 780.00p 795.00p 171454
08/04/2015 792.00p 798.29p 760.00p 783.00p 277479
07/04/2015 774.50p 797.90p 757.85p 792.00p 277547
02/04/2015 766.50p 775.00p 755.50p 770.00p 333329
01/04/2015 778.00p 800.00p 751.55p 762.00p 200360
31/03/2015 782.50p 800.00p 765.50p 793.50p 222266
30/03/2015 789.50p 793.30p 767.86p 784.00p 328476
27/03/2015 777.00p 790.00p 765.37p 780.00p 147983
26/03/2015 755.00p 784.93p 730.68p 767.00p 404024
25/03/2015 812.50p 825.00p 759.59p 777.00p 300167
24/03/2015 830.50p 836.25p 790.02p 812.50p 293345
23/03/2015 860.00p 874.50p 830.00p 832.00p 307043
20/03/2015 830.50p 867.99p 820.00p 850.50p 207821
19/03/2015 814.50p 828.20p 803.80p 827.00p 172394
18/03/2015 790.50p 808.00p 788.60p 805.50p 170750
17/03/2015 786.50p 796.00p 775.00p 796.00p 167827
16/03/2015 779.00p 788.00p 763.00p 788.00p 128816
13/03/2015 760.00p 780.00p 757.85p 765.00p 94841
12/03/2015 755.00p 765.50p 746.00p 765.50p 143127
11/03/2015 743.50p 756.87p 737.50p 754.00p 107049
10/03/2015 742.50p 750.50p 736.50p 736.50p 153815
09/03/2015 750.00p 757.70p 741.00p 747.00p 153545
06/03/2015 752.00p 759.90p 746.78p 747.50p 112487
05/03/2015 750.00p 754.00p 740.00p 750.50p 139488
04/03/2015 724.00p 751.00p 722.05p 751.00p 112424
03/03/2015 740.00p 740.00p 715.50p 727.50p 134020
02/03/2015 731.00p 749.42p 731.00p 734.00p 152033
27/02/2015 749.00p 749.00p 737.32p 745.00p 112469
26/02/2015 750.00p 757.82p 734.00p 747.00p 88067
25/02/2015 764.50p 764.97p 737.70p 747.00p 128081
24/02/2015 752.50p 760.58p 747.80p 755.00p 172434
23/02/2015 730.50p 754.55p 730.00p 754.00p 109536
20/02/2015 728.50p 740.00p 722.50p 737.50p 213338
19/02/2015 724.50p 729.50p 720.84p 729.50p 87924
18/02/2015 725.00p 729.00p 721.00p 728.00p 82130
17/02/2015 715.50p 726.08p 702.53p 723.50p 170431
16/02/2015 724.00p 729.50p 712.25p 723.00p 222274
13/02/2015 719.50p 725.00p 714.00p 723.50p 159744
12/02/2015 697.00p 725.00p 697.00p 720.00p 97135
11/02/2015 705.00p 722.00p 698.06p 721.00p 199694
10/02/2015 705.00p 708.00p 691.00p 704.50p 273690
09/02/2015 721.50p 733.20p 700.00p 710.00p 300669
06/02/2015 743.00p 750.24p 725.49p 731.00p 207469
05/02/2015 746.00p 746.12p 721.00p 736.00p 183218
04/02/2015 752.00p 758.00p 720.50p 745.00p 223532
03/02/2015 761.50p 780.00p 741.50p 750.00p 244649
02/02/2015 757.00p 787.50p 746.50p 761.50p 198377
30/01/2015 772.00p 784.00p 768.00p 773.00p 125210
29/01/2015 774.00p 774.50p 758.00p 767.00p 125428
28/01/2015 784.50p 792.00p 766.63p 774.50p 183603
27/01/2015 789.00p 792.86p 762.00p 766.00p 347362
26/01/2015 758.50p 784.43p 756.00p 784.00p 174527
23/01/2015 765.50p 787.00p 759.06p 770.00p 156216
22/01/2015 768.00p 773.97p 747.00p 765.00p 200344
21/01/2015 759.50p 773.15p 755.00p 766.50p 196525
20/01/2015 742.00p 778.00p 735.50p 751.50p 307479
19/01/2015 737.50p 758.36p 734.14p 748.00p 163930
16/01/2015 726.00p 735.00p 721.50p 730.00p 133539
15/01/2015 732.00p 746.37p 722.00p 736.00p 198467
14/01/2015 738.00p 744.57p 726.00p 736.00p 204019
13/01/2015 706.00p 749.79p 706.00p 741.00p 187324
12/01/2015 700.00p 727.00p 700.00p 712.00p 187101
09/01/2015 705.00p 719.22p 701.00p 701.00p 121975
08/01/2015 702.00p 720.00p 694.50p 716.00p 168006
07/01/2015 680.00p 697.00p 677.50p 686.00p 118815
06/01/2015 684.00p 696.50p 680.00p 680.00p 98794
05/01/2015 684.00p 699.94p 678.16p 683.00p 200648
02/01/2015 677.00p 688.00p 673.50p 688.00p 53763
31/12/2014 678.50p 684.39p 672.00p 678.00p 48582
30/12/2014 680.00p 687.06p 671.50p 680.00p 82130
29/12/2014 669.00p 684.91p 656.45p 671.00p 97422
24/12/2014 654.00p 658.00p 647.00p 655.00p 115190
23/12/2014 675.00p 703.00p 659.67p 660.00p 221371
22/12/2014 699.00p 712.00p 662.50p 662.50p 299218
19/12/2014 690.00p 708.87p 690.00p 695.00p 321037
18/12/2014 660.00p 695.00p 655.50p 683.00p 287994
17/12/2014 625.00p 655.00p 616.36p 648.00p 263911
16/12/2014 635.00p 653.58p 615.50p 636.00p 399637
15/12/2014 669.50p 670.00p 632.00p 632.00p 364910
12/12/2014 674.50p 676.77p 662.50p 668.00p 90792
11/12/2014 680.00p 685.79p 663.50p 675.00p 195020
10/12/2014 689.50p 696.89p 682.75p 685.00p 110730
09/12/2014 698.00p 698.00p 669.93p 678.50p 220209
08/12/2014 698.00p 702.37p 685.64p 698.00p 147869
05/12/2014 696.00p 699.00p 690.00p 695.00p 166868
04/12/2014 698.00p 700.58p 685.15p 690.00p 175982
03/12/2014 709.00p 710.77p 695.71p 697.50p 217836
02/12/2014 688.50p 700.00p 682.75p 696.00p 231478
01/12/2014 690.00p 702.00p 679.50p 687.00p 352119
28/11/2014 684.00p 702.50p 677.70p 702.50p 270353
27/11/2014 674.00p 684.79p 670.00p 683.00p 207021
26/11/2014 669.50p 674.25p 667.25p 673.00p 181472
25/11/2014 669.50p 671.50p 661.50p 662.00p 220152
24/11/2014 654.50p 665.50p 649.46p 664.00p 210788
21/11/2014 646.50p 658.17p 645.50p 647.00p 103839
20/11/2014 640.50p 648.00p 635.00p 643.50p 104472
19/11/2014 650.50p 670.00p 641.00p 641.50p 177831
18/11/2014 645.50p 657.50p 645.00p 652.00p 295996
17/11/2014 635.00p 648.14p 632.25p 643.00p 155796
14/11/2014 634.00p 647.00p 633.00p 637.00p 236926
13/11/2014 639.00p 640.00p 628.45p 636.50p 137470
12/11/2014 625.50p 636.75p 625.00p 631.00p 121870
11/11/2014 629.00p 635.00p 625.00p 628.00p 132503
10/11/2014 622.00p 629.00p 617.95p 625.00p 220963
07/11/2014 620.00p 631.13p 609.29p 615.50p 139621
06/11/2014 625.00p 631.83p 620.50p 621.00p 125806
05/11/2014 628.50p 636.90p 623.00p 624.00p 362380
04/11/2014 614.00p 628.85p 613.50p 614.00p 131324
03/11/2014 612.00p 627.00p 612.00p 619.00p 141544
31/10/2014 615.00p 626.00p 602.51p 612.50p 231263
30/10/2014 603.00p 603.00p 592.50p 597.50p 107185
29/10/2014 597.50p 606.46p 590.00p 590.00p 161650
28/10/2014 582.00p 602.00p 582.00p 595.00p 164036
27/10/2014 583.00p 594.96p 576.00p 584.00p 224209
24/10/2014 566.00p 580.00p 566.00p 575.50p 84453
23/10/2014 555.50p 574.45p 551.70p 569.50p 74834
22/10/2014 559.50p 564.78p 553.97p 558.50p 112501
21/10/2014 537.00p 557.00p 535.00p 550.00p 80426
20/10/2014 530.50p 538.50p 525.57p 538.50p 81456
17/10/2014 514.00p 537.50p 514.00p 537.50p 215158
16/10/2014 517.50p 523.44p 492.52p 513.00p 210554
15/10/2014 525.00p 529.00p 500.08p 515.50p 149661
14/10/2014 515.50p 530.00p 507.15p 530.00p 203557
13/10/2014 535.00p 535.00p 516.07p 520.00p 147536
10/10/2014 550.50p 552.00p 530.76p 537.00p 198860
09/10/2014 553.50p 562.40p 547.50p 551.00p 94294
08/10/2014 553.50p 560.50p 547.00p 548.50p 60524
07/10/2014 569.50p 572.50p 559.38p 561.00p 108990
06/10/2014 563.00p 577.00p 563.00p 566.50p 146091
03/10/2014 554.50p 565.50p 550.05p 564.00p 239809
02/10/2014 565.00p 565.00p 546.37p 547.00p 61221
01/10/2014 563.50p 566.00p 560.54p 562.50p 62664
30/09/2014 564.00p 567.00p 561.53p 567.00p 246660
29/09/2014 557.00p 565.89p 554.25p 564.00p 135477
26/09/2014 557.50p 561.58p 556.00p 557.00p 62281
25/09/2014 561.50p 570.45p 556.37p 559.00p 109830
24/09/2014 555.00p 560.00p 550.00p 560.00p 68043
23/09/2014 560.00p 560.54p 542.00p 554.00p 118747
22/09/2014 554.00p 561.00p 554.00p 554.00p 81388
19/09/2014 559.50p 564.50p 549.00p 564.50p 192051
18/09/2014 552.50p 558.61p 548.50p 552.50p 37964
17/09/2014 550.50p 557.90p 550.50p 554.00p 104300
16/09/2014 560.00p 562.56p 550.00p 558.50p 108732
15/09/2014 565.00p 566.49p 554.00p 556.00p 79026
12/09/2014 562.00p 565.23p 558.00p 565.00p 87348
11/09/2014 569.50p 569.50p 558.50p 563.00p 84654
10/09/2014 561.00p 569.00p 558.22p 565.00p 210572
09/09/2014 555.00p 567.00p 552.00p 563.50p 199176
08/09/2014 540.00p 557.00p 540.00p 557.00p 107235
05/09/2014 559.00p 560.00p 535.00p 537.50p 297367
04/09/2014 560.50p 564.50p 555.00p 555.00p 180011
03/09/2014 556.50p 562.00p 552.00p 552.00p 84814
02/09/2014 557.00p 557.00p 551.68p 553.50p 86607
01/09/2014 547.00p 555.63p 547.00p 555.00p 97298
29/08/2014 550.00p 551.50p 543.20p 551.00p 165975
28/08/2014 550.00p 550.00p 544.95p 550.00p 111101
27/08/2014 544.00p 551.50p 538.56p 551.50p 157912
26/08/2014 530.00p 544.00p 530.00p 543.00p 155457
22/08/2014 523.50p 529.00p 522.00p 527.00p 85307
21/08/2014 525.00p 529.50p 522.00p 522.00p 72546
20/08/2014 527.50p 529.67p 522.02p 528.00p 72262
19/08/2014 530.00p 532.00p 524.12p 525.50p 94774
18/08/2014 514.00p 521.24p 513.00p 519.00p 81245
15/08/2014 514.00p 515.97p 505.00p 505.00p 110584

*Close Price adjusted for both dividends and splits