BTG (BTG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/09/2011 271.30p 273.50p 264.20p 265.10p 177615
21/09/2011 276.20p 286.80p 273.00p 277.50p 233393
20/09/2011 265.20p 281.10p 265.20p 277.30p 276962
19/09/2011 272.00p 274.67p 265.00p 267.50p 187987
16/09/2011 269.10p 277.00p 261.50p 276.00p 475020
15/09/2011 261.10p 267.40p 260.60p 266.30p 396281
14/09/2011 258.10p 262.00p 256.70p 260.00p 184671
13/09/2011 262.10p 267.00p 257.10p 257.90p 365298
12/09/2011 256.70p 263.50p 256.70p 260.70p 145746
09/09/2011 263.00p 270.30p 259.00p 262.00p 146792
08/09/2011 261.70p 267.20p 255.90p 265.40p 287932
07/09/2011 263.20p 270.90p 258.50p 260.50p 537381
06/09/2011 257.50p 261.20p 255.40p 259.60p 189779
05/09/2011 260.50p 260.60p 257.10p 259.00p 235217
02/09/2011 260.10p 267.90p 260.10p 264.10p 250360
01/09/2011 261.80p 268.00p 258.50p 265.00p 140336
31/08/2011 253.20p 262.55p 253.10p 262.00p 526192
30/08/2011 256.00p 257.50p 251.00p 251.80p 248023
26/08/2011 249.30p 252.30p 244.90p 252.00p 123272
25/08/2011 254.10p 254.10p 246.30p 250.00p 250630
24/08/2011 252.30p 252.40p 247.30p 252.00p 228207
23/08/2011 253.80p 260.40p 250.20p 252.30p 218042
22/08/2011 248.80p 259.70p 248.80p 249.30p 395270
19/08/2011 260.80p 260.80p 248.40p 253.10p 794674
18/08/2011 271.80p 274.20p 253.00p 260.00p 324756
17/08/2011 272.50p 276.10p 272.00p 272.50p 162482
16/08/2011 277.30p 279.00p 272.10p 275.00p 247410
15/08/2011 272.70p 290.00p 271.30p 280.00p 366726
12/08/2011 253.50p 278.00p 252.90p 272.90p 589797
11/08/2011 243.10p 260.00p 238.20p 253.80p 675478
10/08/2011 245.00p 255.00p 234.10p 236.80p 435783
09/08/2011 243.00p 246.30p 217.10p 241.80p 818755
08/08/2011 247.50p 254.70p 242.00p 243.00p 677450
05/08/2011 260.00p 266.00p 239.00p 251.70p 764085
04/08/2011 276.50p 279.50p 260.70p 265.00p 457113
03/08/2011 279.30p 282.68p 275.40p 276.00p 272132
02/08/2011 284.20p 289.40p 279.60p 281.40p 259398
01/08/2011 283.20p 286.70p 279.74p 285.00p 296775
29/07/2011 285.10p 286.60p 280.00p 280.60p 359643
28/07/2011 288.60p 292.40p 285.28p 287.90p 235299
27/07/2011 293.10p 295.10p 290.20p 290.20p 199714
26/07/2011 296.00p 296.00p 291.07p 294.20p 380513
25/07/2011 293.00p 295.60p 293.00p 293.70p 239517
22/07/2011 291.40p 297.50p 290.90p 295.60p 214156
21/07/2011 299.60p 299.60p 290.00p 290.50p 253594
20/07/2011 297.50p 310.00p 290.00p 297.50p 254664
19/07/2011 297.10p 298.90p 295.30p 298.00p 278491
18/07/2011 297.50p 300.41p 296.30p 297.20p 375930
15/07/2011 300.80p 300.80p 297.90p 297.90p 408587
14/07/2011 298.20p 301.90p 298.10p 299.90p 241610
13/07/2011 299.50p 303.30p 299.50p 300.40p 582162
12/07/2011 305.60p 307.00p 299.60p 300.00p 238174
11/07/2011 305.90p 312.20p 302.30p 309.70p 525158
08/07/2011 307.00p 311.30p 306.30p 309.00p 424716
07/07/2011 301.10p 310.90p 299.50p 307.00p 503548
06/07/2011 288.90p 301.40p 288.90p 298.90p 630865
05/07/2011 285.10p 290.70p 285.10p 288.40p 416523
04/07/2011 282.00p 291.30p 282.00p 286.00p 581777
01/07/2011 281.00p 284.20p 278.00p 280.00p 458520
30/06/2011 278.00p 288.10p 277.90p 280.00p 521390
29/06/2011 276.50p 279.90p 273.62p 278.00p 349127
28/06/2011 274.50p 277.30p 274.50p 275.40p 187470
27/06/2011 275.00p 278.10p 272.80p 274.50p 166359
24/06/2011 273.60p 280.40p 272.00p 276.30p 286793
23/06/2011 271.90p 275.00p 271.90p 272.00p 720631
22/06/2011 273.30p 281.50p 272.10p 273.60p 718524
21/06/2011 270.70p 274.90p 270.70p 271.10p 273315
20/06/2011 272.20p 273.70p 268.70p 270.20p 321313
17/06/2011 269.10p 284.90p 267.10p 275.10p 1102903
16/06/2011 266.00p 274.70p 266.00p 271.00p 493841
15/06/2011 268.20p 272.80p 257.80p 268.40p 471903
14/06/2011 268.00p 274.40p 267.90p 267.90p 251118
13/06/2011 270.00p 272.20p 268.50p 268.80p 186241
10/06/2011 275.30p 275.80p 269.30p 269.60p 222068
09/06/2011 277.00p 280.00p 275.10p 276.40p 191320
08/06/2011 281.80p 283.10p 275.80p 277.20p 1503757
07/06/2011 279.30p 285.60p 278.10p 282.50p 631937
06/06/2011 274.40p 282.50p 273.00p 280.00p 406329
03/06/2011 272.30p 276.00p 271.15p 274.60p 275593
02/06/2011 274.00p 274.20p 270.00p 272.70p 320348
01/06/2011 273.90p 281.50p 273.30p 274.40p 744770
31/05/2011 269.60p 273.90p 269.60p 272.90p 539900
27/05/2011 265.00p 274.60p 265.00p 270.60p 501959
26/05/2011 264.00p 267.00p 258.50p 265.10p 524091
25/05/2011 254.70p 265.00p 253.60p 263.90p 432231
24/05/2011 260.80p 262.10p 255.43p 261.50p 328385
23/05/2011 259.50p 262.20p 255.90p 260.00p 177772
20/05/2011 258.20p 265.00p 258.20p 263.00p 479659
19/05/2011 257.50p 263.75p 255.30p 258.70p 256561
18/05/2011 257.40p 263.10p 256.60p 257.00p 369706
17/05/2011 255.40p 259.50p 255.40p 257.50p 436527
16/05/2011 253.10p 257.50p 253.00p 256.90p 634038
13/05/2011 251.30p 253.40p 242.00p 251.90p 1479884
12/05/2011 247.80p 252.30p 246.50p 251.30p 629481
11/05/2011 254.10p 256.00p 250.00p 250.50p 464382
10/05/2011 250.50p 258.80p 249.90p 254.50p 378259
09/05/2011 247.10p 253.00p 247.10p 249.00p 318225
06/05/2011 249.40p 254.30p 244.80p 249.40p 450556
05/05/2011 249.40p 251.50p 247.60p 249.10p 544919
04/05/2011 250.00p 250.30p 245.00p 250.10p 348125
03/05/2011 248.60p 250.00p 246.50p 248.30p 377561
28/04/2011 243.90p 248.70p 240.00p 248.40p 389102
27/04/2011 242.00p 242.70p 239.30p 241.70p 502231
26/04/2011 241.60p 245.00p 240.40p 241.00p 216933
21/04/2011 242.20p 245.00p 241.00p 243.50p 190122
20/04/2011 242.90p 248.20p 242.20p 242.50p 231161
19/04/2011 241.20p 242.50p 239.90p 240.70p 155637
18/04/2011 241.80p 244.00p 238.50p 240.00p 223819
15/04/2011 235.80p 242.90p 235.80p 241.90p 439397
14/04/2011 237.60p 238.10p 233.40p 235.90p 359821
13/04/2011 233.00p 240.80p 232.20p 237.00p 441355
12/04/2011 234.60p 235.20p 230.00p 232.90p 205797
11/04/2011 232.70p 236.40p 229.60p 234.40p 404156
08/04/2011 233.00p 233.00p 232.00p 232.10p 156313
07/04/2011 231.20p 234.00p 231.20p 233.30p 267032
06/04/2011 233.80p 234.70p 229.00p 231.90p 240024
05/04/2011 229.10p 232.90p 227.57p 232.40p 625388
04/04/2011 226.80p 232.70p 224.60p 231.60p 509093
01/04/2011 230.30p 230.30p 224.90p 226.00p 367641
31/03/2011 230.10p 232.00p 227.60p 227.60p 416004
30/03/2011 230.50p 233.70p 228.10p 232.00p 615070
29/03/2011 224.80p 231.40p 222.80p 228.50p 523972
28/03/2011 225.80p 229.50p 221.90p 223.40p 263105
25/03/2011 221.20p 228.70p 221.20p 226.80p 443204
24/03/2011 214.60p 224.90p 213.90p 222.70p 783388
23/03/2011 216.20p 219.40p 212.70p 213.40p 278049
22/03/2011 218.10p 218.10p 211.90p 215.60p 265988
21/03/2011 215.70p 216.90p 212.80p 212.80p 159326
18/03/2011 212.20p 213.30p 208.50p 212.60p 1035807
17/03/2011 214.40p 215.30p 209.00p 210.30p 720305
16/03/2011 215.10p 216.10p 212.10p 212.60p 481623
15/03/2011 216.20p 218.60p 211.20p 213.00p 522947
14/03/2011 215.70p 225.80p 215.30p 221.10p 18018324
11/03/2011 215.50p 218.30p 207.90p 217.60p 537278
10/03/2011 218.50p 218.50p 214.30p 215.70p 260032
09/03/2011 221.60p 223.30p 216.00p 218.90p 448853
08/03/2011 211.00p 222.50p 210.00p 220.80p 529818
07/03/2011 215.10p 215.10p 211.00p 212.00p 266294
04/03/2011 209.50p 215.40p 209.50p 214.40p 330338
03/03/2011 212.70p 213.70p 209.10p 210.10p 535287
02/03/2011 211.60p 213.30p 209.30p 212.80p 352844
01/03/2011 215.00p 216.20p 212.90p 214.40p 464063
28/02/2011 210.00p 215.80p 208.90p 215.80p 1032285
25/02/2011 212.00p 212.40p 209.40p 212.00p 143882
24/02/2011 215.80p 216.00p 210.90p 211.30p 339338
23/02/2011 217.50p 218.70p 214.90p 216.70p 887262
22/02/2011 219.50p 219.60p 216.00p 218.60p 262727
21/02/2011 222.10p 222.10p 218.00p 218.40p 165295
18/02/2011 222.70p 223.80p 219.50p 222.60p 324647
17/02/2011 222.00p 223.60p 218.57p 221.20p 286010
16/02/2011 215.00p 220.70p 215.00p 220.40p 2933329
15/02/2011 219.00p 219.00p 213.90p 214.80p 258583
14/02/2011 217.90p 220.50p 214.24p 217.30p 949932
11/02/2011 218.30p 222.40p 215.09p 219.00p 466975
10/02/2011 221.20p 224.60p 217.80p 218.60p 564653
09/02/2011 223.80p 225.80p 220.50p 220.80p 365549
08/02/2011 223.00p 224.60p 222.20p 223.00p 1126625
07/02/2011 225.00p 226.00p 222.50p 223.00p 1023365
04/02/2011 224.00p 225.60p 223.00p 223.50p 601669
03/02/2011 224.70p 227.20p 223.50p 224.40p 1198246
02/02/2011 225.50p 231.10p 224.20p 226.00p 338713
01/02/2011 224.70p 230.00p 222.50p 226.20p 876057
31/01/2011 234.90p 235.00p 222.50p 224.70p 976409
28/01/2011 239.10p 249.00p 228.10p 230.00p 9379587
27/01/2011 255.30p 255.57p 239.40p 244.00p 1092536
26/01/2011 234.30p 251.60p 233.70p 251.60p 869713
25/01/2011 230.00p 236.00p 228.80p 232.40p 1545046
24/01/2011 225.50p 231.00p 225.50p 230.00p 1805615
21/01/2011 226.60p 228.40p 225.40p 226.70p 897266
20/01/2011 235.00p 235.70p 226.10p 226.70p 351068
19/01/2011 227.50p 238.40p 227.00p 235.00p 1089930
18/01/2011 224.60p 226.80p 223.90p 226.80p 1961060
17/01/2011 222.90p 226.90p 222.70p 224.00p 866017
14/01/2011 224.70p 225.30p 222.80p 223.90p 195869
13/01/2011 226.60p 227.00p 224.80p 226.90p 273272
12/01/2011 227.40p 227.40p 224.20p 225.60p 242027
11/01/2011 230.90p 230.90p 225.40p 226.50p 1196971
10/01/2011 229.20p 229.20p 226.80p 228.20p 700897
07/01/2011 227.60p 229.00p 225.10p 229.00p 853003
06/01/2011 230.50p 231.37p 226.00p 226.00p 95589
05/01/2011 231.00p 233.20p 225.30p 231.60p 177358
04/01/2011 230.00p 232.10p 227.00p 231.00p 287545
31/12/2010 230.30p 234.50p 229.70p 231.40p 38735
30/12/2010 230.40p 234.40p 230.30p 230.30p 81802
29/12/2010 227.90p 234.10p 227.10p 233.00p 228181
24/12/2010 230.90p 232.30p 230.00p 230.00p 60418
23/12/2010 233.00p 233.90p 229.80p 230.10p 195783
22/12/2010 230.40p 236.00p 227.50p 235.10p 140526
21/12/2010 231.00p 236.50p 225.00p 231.80p 374141
20/12/2010 231.40p 237.50p 231.10p 234.90p 208664
17/12/2010 229.50p 233.60p 228.10p 233.60p 417664
16/12/2010 233.90p 233.90p 229.50p 229.50p 230159
15/12/2010 233.30p 234.60p 231.40p 233.40p 284851
14/12/2010 228.50p 236.40p 228.50p 233.00p 519744
13/12/2010 230.00p 234.40p 229.40p 231.00p 338573
10/12/2010 229.40p 233.00p 227.60p 232.20p 390793
09/12/2010 229.10p 231.20p 227.20p 230.50p 387797
08/12/2010 230.00p 231.90p 228.70p 230.30p 552724
07/12/2010 230.00p 234.80p 230.00p 232.50p 448703
06/12/2010 231.80p 231.80p 226.20p 231.00p 287087

*Close Price adjusted for both dividends and splits