BTG (BTG) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BTG

Date Open High Low Close* Volume
10/07/2012 421.70p 423.30p 416.40p 421.70p 399725
09/07/2012 424.00p 424.00p 417.70p 419.50p 370954
06/07/2012 420.00p 424.93p 417.20p 423.00p 394619
05/07/2012 417.80p 420.80p 414.60p 419.70p 489118
04/07/2012 421.70p 426.00p 415.00p 415.90p 490594
03/07/2012 412.50p 424.20p 412.00p 422.50p 1162348
02/07/2012 409.00p 414.90p 406.90p 411.00p 812367
29/06/2012 407.10p 413.90p 406.57p 407.80p 760554
28/06/2012 401.90p 403.90p 397.10p 403.90p 929672
27/06/2012 399.30p 401.50p 394.20p 400.20p 633092
26/06/2012 396.70p 400.20p 392.70p 396.50p 366450
25/06/2012 397.90p 397.94p 391.90p 395.50p 309927
22/06/2012 400.50p 404.30p 396.00p 397.90p 397314
21/06/2012 400.20p 402.90p 396.00p 401.90p 354691
20/06/2012 405.70p 405.70p 396.20p 401.10p 416436
19/06/2012 401.20p 406.50p 399.80p 403.00p 468541
18/06/2012 398.80p 404.80p 396.10p 403.10p 552286
15/06/2012 399.00p 399.00p 395.10p 398.00p 919260
14/06/2012 395.40p 399.90p 392.00p 399.80p 769819
13/06/2012 388.40p 395.50p 388.00p 394.00p 992931
12/06/2012 386.50p 391.30p 382.40p 386.30p 1384579
11/06/2012 390.00p 392.00p 384.20p 388.40p 512646
08/06/2012 382.00p 389.70p 376.55p 385.60p 700227
07/06/2012 380.90p 387.00p 380.10p 385.90p 701879
06/06/2012 381.90p 381.90p 372.00p 379.90p 788657
01/06/2012 389.90p 389.90p 376.00p 376.70p 634139
31/05/2012 385.10p 393.00p 383.90p 386.00p 1369817
30/05/2012 379.70p 389.80p 378.10p 387.50p 0
29/05/2012 379.70p 389.80p 378.10p 387.50p 925473
28/05/2012 374.90p 389.00p 373.40p 375.30p 239639
25/05/2012 367.50p 386.00p 364.90p 371.30p 880849
24/05/2012 365.30p 371.40p 362.90p 366.20p 546090
23/05/2012 354.50p 364.90p 354.50p 360.90p 431351
22/05/2012 362.00p 365.70p 354.38p 363.90p 1206985
21/05/2012 368.00p 368.00p 357.10p 358.90p 920004
18/05/2012 367.00p 370.60p 357.50p 359.50p 846564
17/05/2012 370.70p 377.10p 370.40p 370.40p 404374
16/05/2012 370.30p 375.00p 368.70p 371.90p 384383
15/05/2012 372.80p 376.60p 369.40p 373.10p 388498
14/05/2012 372.00p 372.77p 366.56p 370.30p 373368
11/05/2012 369.20p 373.90p 366.60p 372.70p 559003
10/05/2012 371.90p 373.30p 366.20p 369.10p 541249
09/05/2012 368.60p 372.80p 366.30p 371.80p 608753
08/05/2012 374.40p 377.93p 368.30p 369.90p 907392
04/05/2012 386.40p 387.80p 372.10p 374.30p 632574
03/05/2012 383.00p 389.70p 378.51p 387.70p 614001
02/05/2012 379.60p 383.00p 377.30p 379.80p 389973
01/05/2012 377.10p 379.59p 375.00p 376.70p 320375
30/04/2012 381.40p 381.40p 377.20p 379.90p 286673
27/04/2012 380.40p 382.84p 374.40p 379.80p 499981
26/04/2012 383.60p 385.90p 381.10p 381.10p 461837
25/04/2012 381.80p 384.00p 376.30p 381.40p 346544
24/04/2012 378.40p 383.70p 376.50p 381.20p 504127
23/04/2012 384.90p 389.23p 374.12p 376.30p 1070523
20/04/2012 380.50p 386.70p 380.00p 385.30p 407478
19/04/2012 378.00p 385.70p 375.70p 381.70p 836304
18/04/2012 360.60p 377.80p 359.50p 376.10p 1132099
17/04/2012 355.70p 361.70p 354.00p 359.40p 494171
16/04/2012 352.80p 357.60p 349.80p 354.30p 540630
13/04/2012 350.30p 356.40p 349.60p 352.60p 547931
12/04/2012 345.00p 353.10p 338.60p 351.20p 301275
11/04/2012 347.20p 359.00p 340.32p 343.80p 364266
10/04/2012 347.00p 351.90p 343.30p 346.60p 542961
05/04/2012 350.80p 355.10p 346.10p 348.70p 586883
04/04/2012 347.50p 355.40p 342.80p 347.10p 1015958
03/04/2012 340.30p 342.50p 336.68p 338.30p 233521
02/04/2012 335.30p 341.60p 332.00p 341.50p 352100
30/03/2012 333.40p 337.20p 328.10p 333.80p 285332
29/03/2012 340.00p 340.00p 333.10p 333.70p 292147
28/03/2012 342.10p 344.30p 338.00p 339.40p 255876
27/03/2012 345.50p 346.00p 338.50p 343.80p 281742
26/03/2012 340.00p 344.10p 337.00p 343.90p 335646
23/03/2012 343.80p 343.80p 337.20p 340.30p 385026
22/03/2012 343.90p 345.00p 340.50p 342.30p 315055
21/03/2012 346.00p 346.80p 341.00p 344.00p 219760
20/03/2012 345.00p 347.60p 341.60p 344.70p 403647
19/03/2012 350.00p 355.90p 345.80p 347.30p 430384
16/03/2012 352.10p 354.90p 347.90p 348.60p 1688174
15/03/2012 359.60p 363.20p 351.50p 352.70p 395280
14/03/2012 363.80p 366.90p 358.70p 360.70p 225149
13/03/2012 357.00p 363.20p 353.40p 363.10p 252841
12/03/2012 358.50p 367.10p 350.10p 355.50p 324256
09/03/2012 366.40p 367.23p 358.20p 359.90p 450171
08/03/2012 349.40p 372.45p 349.00p 365.00p 581410
07/03/2012 345.30p 350.60p 344.50p 349.70p 177972
06/03/2012 350.50p 350.50p 341.50p 346.60p 292304
05/03/2012 351.30p 353.54p 347.24p 352.60p 307674
02/03/2012 358.80p 360.70p 352.00p 352.30p 163551
01/03/2012 352.60p 360.40p 352.60p 360.30p 522677
29/02/2012 356.50p 356.68p 351.13p 353.70p 250712
28/02/2012 357.50p 361.80p 353.80p 354.60p 542726
27/02/2012 359.30p 362.60p 352.67p 355.50p 129218
24/02/2012 357.80p 363.90p 355.60p 361.80p 326425
23/02/2012 349.90p 361.50p 349.90p 358.70p 381874
22/02/2012 347.90p 353.40p 347.90p 350.60p 246940
21/02/2012 346.00p 350.88p 341.40p 348.70p 405884
20/02/2012 347.70p 350.80p 341.00p 347.10p 293732
17/02/2012 345.60p 345.60p 342.10p 343.30p 230510
16/02/2012 344.20p 348.40p 341.40p 345.20p 407191
15/02/2012 348.40p 351.80p 342.50p 347.10p 465557
14/02/2012 345.90p 351.30p 343.90p 347.00p 314337
13/02/2012 346.60p 348.50p 332.00p 347.80p 441151
10/02/2012 340.70p 347.60p 337.30p 345.70p 516863
09/02/2012 340.50p 344.50p 325.40p 340.90p 617954
08/02/2012 344.50p 349.70p 340.50p 340.50p 218564
07/02/2012 343.50p 353.70p 340.21p 344.80p 401315
06/02/2012 338.20p 347.50p 337.40p 344.00p 641336
03/02/2012 341.10p 344.64p 335.20p 339.50p 605377
02/02/2012 337.70p 341.60p 332.80p 340.20p 539603
01/02/2012 334.10p 338.50p 332.20p 338.00p 711780
31/01/2012 333.00p 347.40p 328.61p 334.30p 829351
30/01/2012 340.20p 347.50p 323.36p 331.10p 1360607
27/01/2012 323.70p 325.70p 321.00p 323.70p 385184
26/01/2012 324.40p 325.30p 321.70p 324.00p 134644
25/01/2012 326.20p 328.90p 316.30p 323.00p 348003
24/01/2012 318.00p 324.30p 316.60p 319.20p 324220
23/01/2012 319.30p 332.80p 318.00p 319.20p 397825
20/01/2012 316.00p 320.30p 315.50p 317.60p 265450
19/01/2012 322.90p 325.00p 315.60p 315.60p 498684
18/01/2012 334.90p 345.00p 321.50p 322.60p 301035
17/01/2012 325.60p 326.00p 319.30p 321.00p 246287
16/01/2012 322.20p 324.50p 319.10p 321.00p 249316
13/01/2012 328.20p 328.20p 318.70p 319.60p 228039
12/01/2012 327.70p 333.20p 323.00p 325.90p 240322
11/01/2012 326.40p 330.30p 324.00p 326.00p 222634
10/01/2012 329.70p 331.60p 321.10p 328.00p 412681
09/01/2012 325.50p 333.70p 322.38p 326.00p 177027
06/01/2012 324.30p 334.50p 322.10p 326.10p 262362
05/01/2012 333.20p 333.20p 318.44p 321.90p 699356
04/01/2012 325.50p 344.20p 318.10p 331.30p 457781
03/01/2012 319.20p 327.00p 309.40p 325.60p 285257
30/12/2011 315.00p 320.00p 313.70p 313.70p 64935
29/12/2011 311.00p 319.50p 308.20p 313.60p 92871
28/12/2011 308.70p 314.50p 307.40p 309.80p 119943
23/12/2011 304.10p 307.90p 303.60p 307.60p 28486
22/12/2011 301.60p 307.70p 291.50p 301.70p 177821
21/12/2011 303.00p 309.40p 300.00p 300.00p 185803
20/12/2011 302.00p 302.75p 297.70p 302.00p 283746
19/12/2011 299.30p 303.00p 296.85p 300.30p 225187
16/12/2011 301.10p 304.90p 297.40p 300.50p 420138
15/12/2011 302.20p 304.50p 297.10p 300.40p 292591
14/12/2011 300.00p 303.40p 300.00p 303.00p 412079
13/12/2011 300.00p 303.80p 299.91p 300.10p 243397
12/12/2011 305.10p 306.56p 299.40p 300.50p 150503
09/12/2011 299.90p 306.40p 294.79p 305.10p 330945
08/12/2011 302.80p 307.90p 296.93p 303.30p 525596
07/12/2011 299.40p 305.90p 295.20p 300.00p 339706
06/12/2011 298.00p 300.00p 294.17p 298.80p 112201
05/12/2011 295.70p 303.00p 295.70p 299.60p 188884
02/12/2011 299.30p 305.20p 293.50p 294.90p 194386
01/12/2011 310.00p 313.10p 297.20p 297.20p 589218
30/11/2011 291.10p 309.50p 289.90p 309.50p 1431703
29/11/2011 290.00p 295.60p 286.00p 293.50p 291974
28/11/2011 282.10p 289.20p 282.10p 286.90p 113246
25/11/2011 271.10p 285.20p 270.10p 279.30p 140283
24/11/2011 272.00p 276.93p 270.30p 273.20p 159879
23/11/2011 283.10p 284.12p 272.00p 274.90p 248844
22/11/2011 281.10p 286.90p 272.50p 285.40p 332163
21/11/2011 286.10p 286.10p 275.41p 282.80p 328065
18/11/2011 289.70p 299.85p 285.10p 289.20p 211811
17/11/2011 297.50p 317.90p 290.87p 293.10p 403928
16/11/2011 294.70p 298.40p 287.20p 287.20p 481325
15/11/2011 288.80p 301.70p 282.90p 296.20p 237573
14/11/2011 298.10p 300.00p 291.05p 291.70p 199317
11/11/2011 278.90p 297.00p 278.90p 293.00p 201585
10/11/2011 287.10p 289.50p 277.70p 280.00p 123786
09/11/2011 290.00p 299.00p 287.00p 289.30p 141584
08/11/2011 281.40p 296.70p 281.40p 292.90p 285400
07/11/2011 279.80p 286.70p 278.80p 282.60p 184019
04/11/2011 274.10p 286.00p 273.76p 285.40p 246870
03/11/2011 269.10p 276.90p 266.90p 274.30p 279986
02/11/2011 270.00p 277.50p 265.49p 273.60p 198848
01/11/2011 273.70p 278.80p 266.70p 268.70p 225331
31/10/2011 282.00p 283.90p 276.50p 276.50p 122406
28/10/2011 280.00p 284.70p 277.70p 284.70p 170848
27/10/2011 278.20p 283.00p 275.00p 280.50p 311472
26/10/2011 268.80p 280.40p 266.75p 272.20p 451237
25/10/2011 272.00p 275.70p 267.00p 270.20p 100893
24/10/2011 269.60p 274.20p 268.30p 272.90p 156530
21/10/2011 273.60p 274.30p 270.00p 270.00p 171720
20/10/2011 273.80p 277.00p 271.80p 273.30p 230546
19/10/2011 276.30p 279.00p 274.30p 276.00p 168273
18/10/2011 277.60p 279.30p 275.10p 275.60p 136014
17/10/2011 282.40p 282.40p 276.40p 280.40p 422978
14/10/2011 280.00p 282.10p 277.38p 280.00p 426770
13/10/2011 290.00p 290.00p 278.10p 279.40p 338324
12/10/2011 282.10p 282.10p 278.30p 279.90p 212586
11/10/2011 276.10p 284.80p 271.55p 282.00p 296239
10/10/2011 268.00p 276.70p 264.35p 276.10p 254781
07/10/2011 266.90p 267.60p 261.58p 266.00p 219187
06/10/2011 267.00p 267.00p 263.00p 266.00p 276789
05/10/2011 252.30p 272.30p 249.50p 265.00p 504006
04/10/2011 247.30p 248.00p 235.00p 238.00p 358534
03/10/2011 245.00p 250.60p 244.60p 250.60p 172100
30/09/2011 251.00p 252.09p 243.10p 249.10p 165532
29/09/2011 256.60p 260.10p 247.00p 251.00p 153175
28/09/2011 260.00p 265.00p 257.50p 258.60p 77687
27/09/2011 261.80p 262.70p 258.80p 260.70p 229490
26/09/2011 255.10p 258.90p 250.20p 257.90p 496029
23/09/2011 265.90p 270.00p 249.50p 254.90p 165252

*Close Price adjusted for both dividends and splits