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
30/07/2018 802.00p 819.70p 788.82p 800.00p 42144
27/07/2018 828.00p 834.00p 800.00p 808.00p 78891
26/07/2018 824.00p 832.26p 816.60p 820.00p 64018
25/07/2018 828.00p 836.00p 822.42p 834.00p 83232
24/07/2018 840.00p 840.06p 826.00p 836.00p 113917
23/07/2018 820.00p 830.00p 814.66p 830.00p 62434
20/07/2018 826.00p 836.00p 816.00p 834.00p 52981
19/07/2018 818.00p 838.00p 815.00p 831.00p 57549
18/07/2018 830.00p 832.00p 821.60p 832.00p 108461
17/07/2018 812.00p 824.00p 806.59p 822.00p 124938
16/07/2018 832.00p 832.00p 812.00p 822.00p 51386
13/07/2018 828.00p 836.00p 812.36p 830.00p 41710
12/07/2018 826.00p 826.00p 800.26p 816.00p 26682
11/07/2018 816.00p 818.00p 798.00p 814.00p 71936
10/07/2018 816.00p 824.00p 804.00p 810.00p 121630
09/07/2018 800.00p 818.68p 795.01p 804.00p 80719
06/07/2018 784.00p 802.00p 769.26p 798.00p 123349
05/07/2018 766.00p 773.00p 757.10p 772.00p 76461
04/07/2018 762.00p 773.80p 752.12p 770.00p 67815
03/07/2018 774.00p 782.00p 757.20p 782.00p 64766
02/07/2018 764.00p 778.00p 758.00p 762.00p 23162
29/06/2018 778.00p 778.00p 754.00p 774.00p 78811
28/06/2018 766.00p 776.48p 750.00p 756.00p 23151
27/06/2018 762.00p 773.18p 760.00p 772.00p 37696
26/06/2018 766.00p 780.24p 760.00p 760.00p 21335
25/06/2018 794.00p 794.00p 762.00p 772.00p 54988
22/06/2018 784.00p 795.36p 774.00p 788.00p 59837
21/06/2018 788.00p 797.36p 780.00p 780.00p 39369
20/06/2018 776.00p 789.36p 772.00p 786.00p 50021
19/06/2018 746.00p 780.00p 742.00p 780.00p 55540
18/06/2018 762.00p 770.20p 752.00p 754.00p 82315
15/06/2018 764.00p 774.00p 758.00p 774.00p 41550
14/06/2018 748.00p 767.36p 746.00p 764.00p 35812
13/06/2018 746.00p 768.00p 746.00p 768.00p 40559
12/06/2018 748.00p 760.00p 736.00p 760.00p 85909
11/06/2018 744.00p 759.50p 740.26p 746.00p 48057
08/06/2018 742.00p 756.00p 740.95p 750.00p 39263
07/06/2018 730.00p 760.00p 730.00p 754.00p 74483
06/06/2018 742.00p 752.00p 738.60p 752.00p 46233
05/06/2018 732.00p 758.00p 730.60p 748.00p 23232
04/06/2018 734.00p 744.00p 726.00p 742.00p 79192
01/06/2018 732.00p 742.00p 726.90p 738.00p 81181
31/05/2018 730.00p 738.00p 727.00p 738.00p 41782
30/05/2018 722.00p 738.00p 715.00p 738.00p 57444
29/05/2018 716.00p 726.00p 701.00p 726.00p 56002
25/05/2018 730.00p 734.00p 720.00p 730.00p 70477
24/05/2018 724.00p 734.00p 720.00p 720.00p 31963
23/05/2018 718.00p 734.00p 714.24p 731.00p 67025
22/05/2018 724.00p 729.70p 721.48p 728.00p 63485
21/05/2018 734.00p 737.36p 727.32p 732.00p 202975
18/05/2018 726.00p 734.90p 725.52p 731.00p 46040
17/05/2018 726.00p 730.44p 722.48p 726.00p 59332
16/05/2018 710.00p 734.00p 710.00p 734.00p 43976
15/05/2018 738.00p 738.00p 718.00p 720.00p 70902
14/05/2018 708.00p 732.58p 708.00p 731.00p 81562
11/05/2018 716.00p 720.00p 706.10p 715.00p 76229
10/05/2018 712.00p 716.70p 698.80p 712.00p 110597
09/05/2018 694.00p 700.00p 693.76p 700.00p 50201
08/05/2018 698.00p 712.00p 695.54p 702.00p 189847
04/05/2018 694.00p 707.00p 692.00p 701.00p 58149
03/05/2018 700.00p 708.16p 691.10p 695.00p 71505
02/05/2018 696.00p 704.00p 694.08p 701.00p 49595
01/05/2018 700.00p 713.00p 698.72p 699.00p 57066
30/04/2018 710.00p 710.88p 692.00p 706.00p 33274
27/04/2018 680.00p 709.64p 680.00p 700.00p 54424
26/04/2018 692.00p 693.84p 674.00p 690.00p 30111
25/04/2018 687.32p 687.32p 672.00p 680.00p 34164
24/04/2018 694.84p 696.00p 681.10p 683.00p 16483
23/04/2018 674.00p 692.80p 674.00p 686.00p 50172
20/04/2018 680.00p 698.00p 680.00p 683.00p 42657
19/04/2018 696.00p 699.88p 682.00p 692.00p 54870
18/04/2018 688.00p 699.67p 678.28p 688.00p 102902
17/04/2018 668.00p 684.00p 662.00p 680.00p 55473
16/04/2018 676.00p 689.20p 666.00p 666.00p 543090
13/04/2018 696.00p 699.86p 682.00p 682.00p 59051
12/04/2018 698.00p 698.00p 682.73p 692.00p 65258
11/04/2018 692.00p 694.00p 686.06p 694.00p 73433
10/04/2018 680.00p 687.80p 672.30p 676.00p 85356
09/04/2018 672.00p 674.00p 664.00p 671.00p 77436
06/04/2018 668.00p 688.00p 664.00p 666.00p 43941
05/04/2018 686.00p 686.26p 670.40p 674.00p 69286
04/04/2018 670.00p 682.46p 650.00p 650.00p 196409
03/04/2018 698.00p 698.00p 665.89p 678.00p 102550
29/03/2018 680.00p 702.00p 678.86p 702.00p 70762
28/03/2018 680.00p 696.40p 674.43p 678.00p 50620
27/03/2018 692.00p 708.00p 679.20p 701.00p 53416
26/03/2018 696.00p 701.76p 669.91p 688.00p 101969
23/03/2018 704.00p 708.00p 680.00p 706.00p 63222
22/03/2018 716.00p 720.80p 700.00p 716.00p 64194
21/03/2018 726.00p 734.00p 724.00p 724.00p 35969
20/03/2018 728.00p 736.10p 726.00p 732.00p 17899
19/03/2018 738.00p 750.00p 720.00p 720.00p 49907
16/03/2018 744.00p 750.00p 730.00p 746.00p 87383
15/03/2018 764.00p 764.00p 746.00p 746.00p 42554
14/03/2018 766.00p 766.00p 746.40p 748.00p 27943
13/03/2018 746.00p 766.00p 746.00p 752.00p 54686
12/03/2018 740.00p 761.50p 740.00p 759.00p 35321
09/03/2018 746.00p 760.00p 740.96p 758.00p 35725
08/03/2018 742.00p 753.40p 740.00p 746.00p 85355
07/03/2018 750.00p 750.06p 734.00p 747.00p 55216
06/03/2018 758.00p 758.00p 734.00p 740.00p 26224
05/03/2018 738.00p 750.00p 726.08p 728.00p 111161
02/03/2018 730.00p 742.00p 726.44p 728.00p 48554
01/03/2018 736.00p 747.80p 736.00p 743.00p 92919
28/02/2018 746.00p 749.60p 734.28p 740.00p 51832
27/02/2018 766.00p 768.00p 749.80p 752.00p 35777
26/02/2018 756.00p 770.00p 738.24p 751.00p 45248
23/02/2018 734.00p 758.00p 730.00p 741.00p 62270
22/02/2018 734.00p 749.60p 734.00p 742.00p 25057
21/02/2018 764.00p 764.00p 742.86p 753.00p 54836
20/02/2018 742.00p 764.00p 742.00p 742.00p 54162
19/02/2018 746.00p 756.00p 742.64p 752.00p 35412
16/02/2018 750.00p 758.00p 735.52p 758.00p 98980
15/02/2018 733.30p 748.40p 733.30p 737.00p 39854
14/02/2018 736.00p 744.08p 730.00p 736.00p 42959
13/02/2018 728.00p 749.48p 716.00p 732.00p 50259
12/02/2018 728.00p 743.68p 726.00p 733.00p 84595
09/02/2018 728.00p 730.16p 710.00p 726.00p 62618
08/02/2018 744.00p 746.00p 730.00p 739.00p 51852
07/02/2018 754.00p 754.00p 730.40p 740.00p 68607
06/02/2018 726.00p 746.00p 696.00p 714.00p 148923
05/02/2018 762.00p 770.00p 742.00p 753.00p 158597
02/02/2018 788.00p 788.00p 770.48p 778.00p 41108
01/02/2018 778.00p 796.80p 778.00p 782.00p 40183
31/01/2018 800.00p 801.34p 787.22p 800.00p 32780
30/01/2018 790.00p 822.20p 790.00p 790.00p 54504
29/01/2018 817.60p 824.20p 808.00p 817.00p 45305
26/01/2018 800.00p 810.00p 795.44p 806.00p 84988
25/01/2018 788.00p 800.00p 784.00p 792.00p 72272
24/01/2018 800.00p 806.30p 797.40p 798.00p 210252
23/01/2018 804.00p 808.24p 792.67p 805.00p 66623
22/01/2018 782.00p 800.00p 774.36p 793.00p 70385
19/01/2018 778.00p 785.00p 772.97p 784.00p 22610
18/01/2018 774.00p 785.00p 772.00p 772.00p 45749
17/01/2018 782.00p 786.80p 772.00p 780.00p 71867
16/01/2018 792.00p 808.00p 790.00p 802.00p 47996
15/01/2018 790.00p 799.36p 785.71p 798.00p 65222
12/01/2018 808.00p 810.00p 780.00p 780.00p 33198
11/01/2018 800.00p 808.00p 778.60p 786.00p 71158
10/01/2018 798.00p 798.00p 782.32p 798.00p 70676
09/01/2018 788.00p 799.20p 782.00p 791.00p 48762
08/01/2018 818.00p 818.00p 780.72p 784.00p 54175
05/01/2018 810.00p 811.62p 798.16p 806.00p 35177
04/01/2018 810.00p 810.80p 800.00p 805.00p 47674
03/01/2018 790.00p 804.68p 776.40p 801.00p 64361
02/01/2018 798.00p 798.00p 752.00p 778.00p 78430
29/12/2017 790.00p 790.00p 770.50p 790.00p 13939
28/12/2017 775.50p 785.20p 771.50p 782.50p 18461
27/12/2017 790.00p 790.50p 776.00p 784.00p 16755
22/12/2017 790.00p 790.00p 775.65p 783.00p 20339
21/12/2017 782.50p 788.05p 782.50p 782.50p 18072
20/12/2017 790.50p 790.50p 782.00p 785.25p 15440
19/12/2017 782.60p 788.18p 779.48p 781.50p 44501
18/12/2017 789.50p 790.50p 779.00p 781.75p 33797
15/12/2017 781.50p 784.00p 770.45p 784.00p 35618
14/12/2017 771.00p 787.55p 771.00p 775.00p 18314
13/12/2017 784.50p 785.00p 767.00p 785.00p 34313
12/12/2017 765.50p 785.00p 765.00p 785.00p 32847
11/12/2017 764.50p 779.59p 751.35p 775.50p 27560
08/12/2017 744.50p 764.00p 734.78p 755.50p 78526
07/12/2017 730.00p 744.50p 727.40p 744.50p 41531
06/12/2017 745.00p 759.00p 710.50p 736.50p 145310
05/12/2017 765.00p 765.50p 749.00p 754.75p 43305
04/12/2017 769.00p 784.80p 762.32p 765.00p 43497
01/12/2017 777.50p 780.00p 760.00p 767.25p 43405
30/11/2017 770.50p 779.00p 765.00p 779.00p 28571
29/11/2017 780.00p 788.00p 771.93p 779.00p 29301
28/11/2017 787.50p 793.87p 782.00p 784.50p 45753
27/11/2017 802.00p 803.20p 784.96p 785.00p 34025
24/11/2017 805.00p 805.00p 790.47p 800.00p 38371
23/11/2017 783.00p 800.84p 783.00p 793.25p 24750
22/11/2017 791.50p 798.00p 784.64p 790.00p 118474
21/11/2017 780.00p 788.81p 780.00p 780.00p 44146
20/11/2017 790.00p 793.10p 770.00p 784.00p 76750
17/11/2017 780.00p 794.36p 771.46p 783.50p 87568
16/11/2017 785.00p 788.83p 773.50p 783.75p 50052
15/11/2017 780.00p 787.00p 765.48p 776.50p 36558
14/11/2017 789.50p 807.00p 771.82p 780.00p 45170
13/11/2017 795.50p 807.75p 790.50p 794.75p 50621
10/11/2017 800.00p 811.89p 785.00p 785.00p 55633
09/11/2017 818.00p 829.94p 800.00p 800.00p 78500
08/11/2017 810.50p 832.00p 810.50p 818.00p 35339
07/11/2017 818.00p 832.91p 818.00p 825.00p 49638
06/11/2017 834.00p 834.50p 820.20p 831.50p 59721
03/11/2017 823.00p 829.00p 806.18p 824.50p 95513
02/11/2017 810.00p 816.88p 802.60p 813.50p 237449
01/11/2017 804.50p 809.78p 798.85p 809.50p 98346
31/10/2017 804.50p 810.00p 795.00p 795.00p 61242
30/10/2017 805.00p 815.00p 802.50p 812.25p 91713
27/10/2017 804.50p 805.00p 787.00p 804.00p 98033
26/10/2017 815.00p 816.50p 778.00p 782.50p 109760
25/10/2017 825.00p 837.46p 815.00p 815.00p 47762
24/10/2017 845.00p 853.93p 828.00p 834.00p 81714
23/10/2017 855.00p 858.57p 840.00p 840.00p 43706
20/10/2017 883.50p 883.50p 848.50p 849.50p 65023
19/10/2017 874.50p 879.52p 864.15p 870.00p 73563
18/10/2017 850.50p 883.00p 850.50p 875.00p 78950
17/10/2017 878.00p 881.48p 865.00p 876.50p 94628
16/10/2017 875.00p 881.50p 861.05p 878.00p 101010
13/10/2017 870.50p 870.50p 861.00p 861.00p 89024

*Close Price adjusted for both dividends and splits