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
29/10/2013 432.50p 435.89p 432.50p 433.25p 32102
28/10/2013 435.00p 436.00p 430.61p 434.00p 133003
25/10/2013 436.00p 436.00p 431.40p 434.75p 57352
24/10/2013 433.75p 434.05p 431.00p 432.00p 188881
23/10/2013 433.00p 433.89p 430.00p 432.50p 56787
22/10/2013 432.75p 432.89p 430.00p 432.50p 70902
21/10/2013 431.00p 437.00p 430.00p 430.00p 191687
18/10/2013 427.50p 432.00p 423.69p 432.00p 138997
17/10/2013 425.00p 427.13p 423.00p 424.00p 55513
16/10/2013 427.00p 427.00p 422.50p 424.25p 67589
15/10/2013 424.00p 427.00p 423.19p 425.75p 128394
14/10/2013 420.00p 425.00p 415.25p 422.00p 119820
11/10/2013 414.00p 418.50p 411.00p 418.25p 84044
10/10/2013 407.50p 414.50p 405.01p 414.50p 145214
09/10/2013 414.00p 417.00p 405.50p 405.50p 122048
08/10/2013 425.50p 426.00p 414.00p 415.50p 75083
07/10/2013 426.00p 426.00p 420.50p 420.50p 59408
04/10/2013 420.00p 425.50p 420.00p 420.50p 76020
03/10/2013 425.00p 425.00p 420.11p 420.25p 50245
02/10/2013 426.00p 427.00p 419.48p 420.00p 84481
01/10/2013 427.00p 427.00p 419.00p 419.00p 76810
30/09/2013 429.50p 429.50p 421.00p 421.00p 123025
27/09/2013 430.00p 430.00p 426.00p 426.00p 46213
26/09/2013 432.00p 432.00p 426.00p 429.50p 57272
25/09/2013 433.00p 433.00p 426.00p 429.75p 55309
24/09/2013 427.00p 432.00p 427.00p 431.25p 63468
23/09/2013 435.00p 441.00p 427.00p 427.00p 129621
20/09/2013 439.00p 439.50p 433.00p 433.00p 104672
19/09/2013 440.00p 444.00p 435.00p 435.00p 118786
18/09/2013 437.00p 437.00p 430.95p 436.00p 95441
17/09/2013 435.50p 435.75p 431.25p 431.25p 63000
16/09/2013 433.25p 437.00p 428.56p 431.00p 93098
13/09/2013 430.00p 430.00p 427.00p 427.00p 108178
12/09/2013 429.00p 429.00p 427.00p 427.25p 110628
11/09/2013 423.00p 430.21p 423.00p 429.00p 104789
10/09/2013 421.50p 431.00p 410.00p 429.50p 161339
09/09/2013 413.50p 414.12p 410.00p 410.00p 85234
06/09/2013 406.75p 415.24p 402.25p 407.00p 127845
05/09/2013 401.75p 407.50p 400.26p 402.25p 76640
04/09/2013 406.00p 406.00p 398.50p 402.00p 58626
03/09/2013 406.00p 406.00p 398.50p 398.50p 60052
02/09/2013 405.00p 405.00p 399.00p 400.00p 54782
30/08/2013 405.00p 405.00p 399.26p 400.00p 48346
29/08/2013 401.00p 402.99p 397.01p 400.00p 87100
28/08/2013 398.00p 403.00p 397.00p 397.00p 80698
27/08/2013 407.00p 407.00p 400.00p 400.00p 74826
23/08/2013 400.00p 406.99p 399.50p 402.75p 112912
22/08/2013 398.25p 399.50p 393.71p 399.50p 119850
21/08/2013 390.00p 396.00p 389.50p 395.00p 34028
20/08/2013 400.00p 400.00p 388.00p 390.00p 166771
19/08/2013 404.00p 404.00p 398.00p 398.00p 79152
16/08/2013 400.00p 408.49p 400.00p 402.50p 68408
15/08/2013 414.00p 414.00p 405.00p 405.00p 102119
14/08/2013 411.00p 414.00p 411.00p 412.50p 47760
13/08/2013 411.00p 414.49p 409.00p 411.00p 38451
12/08/2013 407.00p 412.89p 405.20p 409.00p 107694
09/08/2013 405.50p 406.00p 404.00p 404.25p 76939
08/08/2013 404.50p 405.49p 403.50p 404.00p 71464
07/08/2013 415.00p 415.00p 402.50p 403.00p 176081
06/08/2013 424.00p 424.00p 410.00p 410.25p 119219
05/08/2013 424.00p 425.84p 420.00p 421.00p 81166
02/08/2013 422.00p 423.25p 415.25p 420.00p 128606
01/08/2013 423.00p 423.00p 415.25p 415.25p 85156
31/07/2013 420.00p 423.50p 415.00p 415.00p 103091
30/07/2013 422.00p 423.50p 416.00p 423.50p 95772
29/07/2013 419.00p 422.49p 412.01p 418.00p 96217
26/07/2013 416.00p 417.69p 412.01p 417.00p 37139
25/07/2013 412.00p 416.25p 412.00p 414.00p 66152
24/07/2013 420.00p 420.00p 412.00p 412.00p 87261
23/07/2013 416.25p 422.00p 412.25p 412.25p 55333
22/07/2013 421.00p 422.00p 414.00p 419.00p 57857
19/07/2013 417.00p 420.00p 414.00p 414.00p 50751
18/07/2013 421.75p 421.75p 414.00p 418.63p 32708
17/07/2013 423.00p 423.00p 414.51p 417.00p 65480
16/07/2013 423.00p 423.95p 416.00p 420.00p 66800
15/07/2013 420.00p 423.75p 415.06p 423.00p 124872
12/07/2013 415.00p 416.00p 412.00p 412.00p 236952
11/07/2013 417.00p 417.99p 411.90p 414.00p 98454
10/07/2013 404.00p 413.25p 404.00p 413.25p 114827
09/07/2013 407.50p 410.79p 398.00p 407.63p 134267
08/07/2013 404.00p 405.50p 397.60p 403.50p 116673
05/07/2013 398.00p 403.39p 394.59p 400.50p 98036
04/07/2013 385.50p 398.00p 384.99p 397.00p 65860
03/07/2013 388.50p 390.25p 382.00p 383.00p 86171
02/07/2013 390.00p 393.49p 386.00p 386.00p 137850
01/07/2013 387.00p 395.62p 383.28p 393.00p 184060
28/06/2013 381.75p 387.00p 376.60p 385.50p 199428
27/06/2013 374.00p 377.25p 372.31p 377.25p 145693
26/06/2013 355.00p 370.64p 351.25p 368.50p 87129
25/06/2013 352.00p 357.79p 349.00p 356.00p 107987
24/06/2013 360.00p 363.00p 349.00p 349.00p 135263
21/06/2013 359.00p 363.35p 354.50p 363.00p 219538
20/06/2013 366.00p 368.00p 354.00p 359.00p 212959
19/06/2013 369.00p 373.00p 364.00p 368.00p 155876
18/06/2013 368.00p 368.00p 362.00p 364.00p 75922
17/06/2013 367.00p 367.50p 362.29p 367.00p 68815
14/06/2013 366.00p 367.11p 361.50p 362.00p 100873
13/06/2013 370.00p 376.00p 359.00p 364.50p 184817
12/06/2013 383.00p 383.00p 375.19p 376.00p 79405
11/06/2013 381.75p 384.58p 375.43p 382.25p 91436
10/06/2013 384.00p 393.00p 375.50p 380.00p 153683
07/06/2013 370.50p 381.49p 370.10p 375.50p 150290
06/06/2013 380.00p 380.00p 356.50p 367.00p 492579
05/06/2013 385.00p 391.03p 377.00p 377.00p 133106
04/06/2013 384.50p 393.01p 382.25p 390.00p 235220
03/06/2013 404.50p 413.00p 383.00p 384.25p 303006
31/05/2013 413.00p 415.75p 407.40p 413.00p 43546
30/05/2013 416.00p 416.00p 407.01p 413.00p 45646
29/05/2013 416.00p 416.00p 410.26p 411.88p 70264
28/05/2013 405.50p 415.50p 403.00p 415.50p 143744
24/05/2013 402.75p 406.75p 398.00p 403.00p 166096
23/05/2013 407.50p 407.50p 393.08p 400.00p 245973
22/05/2013 408.00p 417.84p 404.01p 411.00p 206329
21/05/2013 404.00p 405.75p 397.87p 405.75p 103064
20/05/2013 402.50p 407.00p 400.87p 407.00p 145933
17/05/2013 400.00p 401.05p 392.51p 401.00p 137723
16/05/2013 416.00p 416.00p 391.50p 391.50p 208063
15/05/2013 415.00p 417.00p 412.00p 412.00p 150012
14/05/2013 403.00p 413.50p 403.00p 413.50p 238038
13/05/2013 389.00p 408.00p 387.47p 408.00p 216342
10/05/2013 388.00p 388.00p 384.00p 388.00p 97823
09/05/2013 392.00p 392.00p 384.00p 388.00p 158559
08/05/2013 396.00p 396.00p 385.01p 392.00p 97741
07/05/2013 395.00p 395.99p 388.99p 390.50p 143799
03/05/2013 387.00p 394.75p 384.50p 394.50p 129392
02/05/2013 382.00p 387.50p 379.00p 387.00p 132622
01/05/2013 391.44p 391.50p 385.63p 389.00p 83263
30/04/2013 394.25p 395.49p 386.75p 391.50p 155969
29/04/2013 391.25p 395.50p 387.00p 391.25p 85966
26/04/2013 394.00p 394.00p 386.80p 391.25p 150643
25/04/2013 390.25p 393.99p 385.50p 390.00p 130648
24/04/2013 403.00p 406.50p 390.50p 390.50p 313435
23/04/2013 392.00p 409.75p 386.00p 406.50p 248970
22/04/2013 391.00p 392.37p 384.47p 390.12p 88142
19/04/2013 379.00p 386.00p 377.00p 384.38p 222829
18/04/2013 383.00p 384.64p 378.00p 380.12p 82290
17/04/2013 380.00p 384.89p 379.46p 379.50p 148135
16/04/2013 380.00p 383.63p 375.40p 377.50p 97796
15/04/2013 387.00p 387.00p 380.50p 383.63p 94195
12/04/2013 384.00p 386.29p 378.75p 383.50p 105908
11/04/2013 380.00p 385.99p 378.00p 380.12p 195742
10/04/2013 374.00p 379.00p 371.00p 379.00p 125065
09/04/2013 368.00p 375.53p 368.00p 373.00p 134847
08/04/2013 370.00p 373.00p 366.44p 370.50p 125934
05/04/2013 374.25p 377.30p 366.00p 368.00p 155585
04/04/2013 384.75p 384.75p 374.90p 377.00p 192615
03/04/2013 378.00p 385.50p 376.75p 383.75p 224768
02/04/2013 369.00p 377.50p 363.50p 376.75p 228845
28/03/2013 365.00p 368.99p 360.33p 368.00p 149833
27/03/2013 364.00p 364.00p 359.00p 361.50p 93579
26/03/2013 363.00p 363.69p 358.50p 363.00p 84999
25/03/2013 362.00p 362.70p 358.25p 360.00p 109140
22/03/2013 361.00p 363.99p 357.50p 361.50p 125950
21/03/2013 366.00p 366.50p 360.01p 362.00p 118200
20/03/2013 367.75p 368.49p 362.50p 364.50p 79871
19/03/2013 369.00p 369.00p 363.05p 365.25p 64883
18/03/2013 369.00p 369.00p 363.50p 368.00p 111857
15/03/2013 368.00p 372.72p 367.00p 370.00p 87278
14/03/2013 372.00p 372.99p 368.00p 372.00p 95729
13/03/2013 374.00p 374.00p 368.00p 368.00p 85326
12/03/2013 373.00p 374.41p 369.05p 369.50p 157992
11/03/2013 370.50p 372.45p 367.00p 371.50p 165487
08/03/2013 366.00p 368.99p 362.25p 367.00p 134003
07/03/2013 370.00p 370.00p 361.00p 361.00p 191626
06/03/2013 359.00p 369.00p 358.97p 369.00p 180774
05/03/2013 353.00p 359.00p 351.62p 359.00p 127041
04/03/2013 351.00p 353.00p 348.00p 353.00p 144529
01/03/2013 348.00p 351.05p 344.44p 347.00p 74905
28/02/2013 347.00p 347.50p 342.00p 345.25p 80668
27/02/2013 344.50p 347.00p 342.00p 347.00p 59342
26/02/2013 343.00p 347.00p 339.85p 342.50p 106666
25/02/2013 344.00p 350.00p 341.74p 347.00p 193833
22/02/2013 342.00p 343.00p 337.00p 339.50p 69905
21/02/2013 342.00p 346.00p 337.00p 337.00p 135082
20/02/2013 336.00p 346.00p 333.25p 346.00p 125369
19/02/2013 330.00p 335.99p 327.50p 333.25p 176555
18/02/2013 327.75p 329.99p 325.50p 327.50p 65409
15/02/2013 327.00p 327.74p 323.50p 325.50p 53397
14/02/2013 326.25p 326.99p 323.06p 326.00p 64068
13/02/2013 326.00p 326.00p 322.00p 326.00p 69029
12/02/2013 326.00p 326.00p 321.00p 323.50p 67731
11/02/2013 322.00p 325.00p 321.23p 325.00p 97297
08/02/2013 322.50p 325.50p 321.00p 325.50p 62516
07/02/2013 324.50p 325.50p 321.13p 325.50p 80841
06/02/2013 324.00p 324.00p 320.00p 321.50p 74120
05/02/2013 323.00p 323.94p 320.00p 321.50p 76084
04/02/2013 322.00p 322.74p 319.00p 320.00p 90616
01/02/2013 320.00p 321.49p 317.00p 319.00p 122902
31/01/2013 322.50p 322.99p 320.16p 320.50p 111637
30/01/2013 322.00p 322.41p 320.30p 321.00p 127383
29/01/2013 320.00p 322.00p 317.37p 321.75p 69886
28/01/2013 318.50p 319.75p 316.00p 319.75p 63284
25/01/2013 316.50p 317.99p 314.53p 316.00p 62203
24/01/2013 317.50p 317.50p 315.30p 316.50p 105103
23/01/2013 317.00p 317.00p 313.01p 315.50p 62491
22/01/2013 315.75p 315.85p 313.00p 314.00p 45530
21/01/2013 315.50p 315.99p 312.00p 313.75p 77135
18/01/2013 312.00p 315.99p 312.00p 313.50p 60239
17/01/2013 315.50p 315.50p 311.50p 313.00p 93566
16/01/2013 316.00p 316.00p 313.00p 314.50p 47801

*Close Price adjusted for both dividends and splits