BTG (BTG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/10/2007 99.50p 100.50p 98.50p 99.50p 333735
05/10/2007 100.00p 100.00p 98.25p 98.25p 157486
04/10/2007 100.50p 101.75p 99.50p 99.50p 207653
03/10/2007 102.00p 102.85p 100.00p 101.25p 405742
02/10/2007 100.25p 104.50p 99.50p 102.50p 547607
01/10/2007 99.00p 100.00p 98.00p 99.00p 326013
28/09/2007 103.50p 107.00p 98.25p 99.50p 1216948
27/09/2007 102.00p 102.75p 99.25p 101.25p 402631
26/09/2007 97.50p 104.75p 96.00p 101.00p 555727
25/09/2007 102.00p 102.00p 96.00p 96.50p 455500
24/09/2007 102.00p 102.00p 99.00p 99.00p 138852
21/09/2007 105.00p 105.00p 101.25p 101.50p 695165
20/09/2007 97.25p 107.50p 97.25p 105.75p 1036410
19/09/2007 97.25p 99.00p 93.25p 95.50p 287057
18/09/2007 94.00p 96.75p 93.50p 93.50p 118540
17/09/2007 97.00p 97.00p 93.00p 93.00p 209493
14/09/2007 102.00p 102.00p 95.50p 97.50p 727601
13/09/2007 101.00p 104.00p 100.00p 103.00p 301627
12/09/2007 105.00p 107.50p 100.00p 102.50p 622370
11/09/2007 95.75p 105.25p 95.75p 104.75p 596014
10/09/2007 96.25p 96.25p 93.00p 94.00p 98835
07/09/2007 97.25p 100.00p 94.25p 95.50p 278836
06/09/2007 102.25p 103.00p 96.25p 99.00p 405285
05/09/2007 105.00p 106.00p 101.50p 103.00p 494565
04/09/2007 98.50p 105.75p 98.00p 105.50p 617016
03/09/2007 92.75p 97.25p 92.75p 96.50p 613410
31/08/2007 92.00p 92.75p 90.50p 91.25p 697804
30/08/2007 89.50p 92.00p 89.00p 91.25p 394744
29/08/2007 92.00p 92.00p 88.50p 89.00p 143283
28/08/2007 94.25p 95.75p 90.75p 91.00p 1232948
24/08/2007 93.00p 96.75p 93.00p 94.75p 768937
23/08/2007 94.00p 96.50p 92.75p 94.00p 641031
22/08/2007 86.75p 97.00p 86.75p 92.25p 929086
21/08/2007 84.75p 87.75p 83.25p 84.00p 650886
20/08/2007 84.00p 90.25p 84.00p 85.00p 442171
17/08/2007 81.75p 84.25p 78.25p 84.25p 932043
16/08/2007 85.25p 85.25p 80.25p 82.75p 576219
15/08/2007 88.25p 90.50p 84.75p 85.75p 469502
14/08/2007 88.50p 92.75p 88.25p 90.50p 1752301
13/08/2007 92.00p 95.50p 88.00p 89.50p 849717
10/08/2007 94.75p 98.75p 86.00p 89.50p 1019031
09/08/2007 101.00p 101.25p 95.00p 97.25p 1101725
08/08/2007 98.00p 101.00p 97.25p 99.00p 351323
07/08/2007 100.00p 101.75p 98.25p 98.25p 1043015
06/08/2007 97.00p 99.50p 96.25p 97.75p 461546
03/08/2007 101.00p 108.50p 97.50p 98.75p 1175032
02/08/2007 95.00p 100.00p 95.00p 100.00p 1727461
01/08/2007 102.00p 102.00p 94.00p 95.00p 660445
31/07/2007 104.75p 104.75p 98.00p 101.25p 888526
30/07/2007 105.00p 105.00p 100.25p 102.50p 435683
27/07/2007 107.00p 107.00p 102.50p 105.00p 452911
26/07/2007 110.00p 110.00p 103.00p 105.25p 543527
25/07/2007 111.00p 111.00p 105.25p 108.50p 601856
24/07/2007 112.25p 112.25p 108.50p 109.75p 482004
23/07/2007 115.50p 115.50p 110.00p 110.50p 648198
20/07/2007 116.00p 116.25p 112.00p 114.25p 474968
19/07/2007 117.25p 117.25p 113.25p 114.25p 659137
18/07/2007 115.75p 119.25p 113.50p 114.75p 845171
17/07/2007 112.25p 114.75p 111.50p 113.00p 639906
16/07/2007 118.25p 118.50p 111.00p 113.75p 1675035
13/07/2007 117.75p 119.75p 116.00p 116.50p 281299
12/07/2007 119.25p 120.50p 117.25p 118.25p 322787
11/07/2007 117.00p 121.75p 116.75p 119.50p 593641
10/07/2007 120.00p 120.00p 117.25p 118.50p 210564
09/07/2007 122.00p 122.75p 116.50p 118.50p 416569
06/07/2007 121.50p 123.00p 121.50p 122.50p 487114
05/07/2007 120.00p 123.00p 119.50p 121.00p 941140
04/07/2007 116.00p 118.50p 115.50p 118.00p 279020
03/07/2007 117.50p 117.50p 114.00p 116.00p 625632
02/07/2007 118.25p 119.25p 117.00p 117.50p 1774918
29/06/2007 119.00p 120.00p 117.50p 119.25p 358040
28/06/2007 121.00p 121.50p 119.25p 119.50p 344468
27/06/2007 117.50p 123.50p 117.50p 121.75p 1345936
26/06/2007 117.75p 119.25p 116.50p 119.25p 158672
25/06/2007 119.75p 119.75p 116.00p 116.00p 390023
22/06/2007 120.75p 120.75p 115.75p 118.25p 437225
21/06/2007 122.50p 122.75p 118.25p 119.25p 511643
20/06/2007 124.25p 124.25p 122.50p 122.75p 250048
19/06/2007 125.25p 125.25p 122.25p 123.25p 501252
18/06/2007 125.25p 125.50p 123.50p 125.00p 824243
15/06/2007 125.25p 125.25p 122.75p 123.25p 1271355
14/06/2007 123.25p 124.00p 121.50p 123.25p 1122655
13/06/2007 123.00p 126.25p 121.75p 124.75p 334445
12/06/2007 125.25p 126.00p 123.25p 123.50p 276417
11/06/2007 124.00p 126.50p 120.25p 124.75p 622854
08/06/2007 125.25p 126.00p 120.25p 120.25p 979558
07/06/2007 132.00p 132.75p 126.00p 126.50p 507849
06/06/2007 139.00p 139.00p 129.25p 130.00p 715918
05/06/2007 141.00p 141.00p 138.50p 139.00p 848357
04/06/2007 140.50p 140.75p 138.50p 139.50p 627756
01/06/2007 140.50p 143.00p 138.50p 139.25p 1040849
31/05/2007 143.00p 143.75p 140.25p 141.00p 122137
30/05/2007 143.25p 147.00p 142.50p 143.50p 236261
29/05/2007 146.00p 146.00p 143.25p 144.00p 483263
25/05/2007 142.50p 146.50p 142.50p 144.75p 227441
24/05/2007 148.25p 148.25p 142.25p 144.50p 481223
23/05/2007 148.25p 149.50p 145.50p 147.75p 366220
22/05/2007 149.00p 151.00p 145.75p 145.75p 664005
21/05/2007 146.75p 148.25p 144.50p 148.25p 752729
18/05/2007 143.75p 146.50p 142.75p 144.50p 705509
17/05/2007 147.00p 147.00p 142.50p 142.50p 422323
16/05/2007 145.75p 145.75p 143.50p 145.00p 132201
15/05/2007 146.75p 146.75p 144.50p 146.75p 108838
14/05/2007 145.00p 147.00p 144.75p 147.00p 55084
11/05/2007 142.75p 145.75p 142.75p 144.75p 424887
10/05/2007 144.50p 145.00p 143.25p 145.00p 682088
09/05/2007 142.50p 147.75p 142.50p 143.75p 286632
08/05/2007 148.00p 149.25p 142.00p 142.25p 362039
04/05/2007 147.00p 151.50p 147.00p 148.00p 217404
03/05/2007 148.00p 150.00p 146.50p 149.25p 405920
02/05/2007 147.00p 148.75p 144.00p 146.75p 249885
01/05/2007 144.25p 146.75p 143.00p 146.75p 212241
30/04/2007 150.00p 150.25p 143.00p 145.00p 409118
27/04/2007 157.00p 158.00p 150.75p 150.75p 516502
26/04/2007 146.50p 160.50p 146.50p 156.25p 816447
25/04/2007 145.00p 149.75p 145.00p 148.50p 226091
24/04/2007 147.00p 147.75p 145.00p 145.00p 189340
23/04/2007 145.75p 149.50p 145.75p 145.75p 131150
20/04/2007 142.00p 150.50p 142.00p 148.00p 457146
19/04/2007 136.00p 143.50p 135.00p 143.25p 1079766
18/04/2007 137.00p 139.00p 136.25p 136.25p 153345
17/04/2007 137.00p 140.00p 137.00p 137.00p 300750
16/04/2007 136.50p 140.00p 136.50p 139.25p 254408
13/04/2007 135.50p 140.00p 132.25p 137.25p 1146514
12/04/2007 125.00p 132.50p 123.75p 130.25p 693528
11/04/2007 125.25p 125.50p 123.00p 123.75p 279602
10/04/2007 123.75p 125.00p 123.25p 123.25p 298104
05/04/2007 124.00p 125.50p 123.00p 123.50p 337561
04/04/2007 123.00p 127.25p 123.00p 125.25p 257208
03/04/2007 123.00p 126.25p 123.00p 123.25p 131462
02/04/2007 123.25p 125.75p 123.25p 123.75p 105657
30/03/2007 124.25p 124.50p 121.00p 121.75p 300461
29/03/2007 122.00p 126.00p 122.00p 124.50p 193143
28/03/2007 123.50p 124.75p 120.25p 121.75p 853323
27/03/2007 124.00p 128.00p 124.00p 125.00p 840237
26/03/2007 127.00p 131.00p 124.50p 125.50p 358590
23/03/2007 127.00p 129.50p 127.00p 129.00p 150500
22/03/2007 126.50p 128.50p 126.50p 128.25p 329419
21/03/2007 123.00p 128.50p 123.00p 127.75p 313540
20/03/2007 120.00p 125.50p 120.00p 125.00p 474703
19/03/2007 122.00p 123.25p 120.00p 120.50p 822956
16/03/2007 122.00p 124.75p 121.25p 122.25p 182733
15/03/2007 120.00p 125.00p 120.00p 122.50p 379399
14/03/2007 118.25p 121.25p 118.25p 120.50p 210834
13/03/2007 125.50p 126.00p 120.00p 120.00p 319193
12/03/2007 124.00p 127.50p 124.00p 125.75p 110194
09/03/2007 126.25p 129.00p 123.75p 125.00p 307839
08/03/2007 123.50p 129.50p 123.25p 128.50p 291545
07/03/2007 121.25p 124.25p 120.00p 121.25p 562125
06/03/2007 117.50p 123.00p 117.50p 120.00p 386619
05/03/2007 121.00p 121.75p 115.00p 117.00p 710325
02/03/2007 129.00p 130.00p 122.50p 124.00p 476496
01/03/2007 130.00p 131.75p 127.00p 127.00p 426221
28/02/2007 132.00p 132.25p 127.25p 129.00p 365723
27/02/2007 138.75p 138.75p 132.00p 132.00p 790802
26/02/2007 133.00p 137.25p 133.00p 136.25p 547053
23/02/2007 134.75p 134.75p 133.00p 133.50p 160427
22/02/2007 135.00p 137.00p 131.25p 132.50p 601998
21/02/2007 134.00p 138.75p 134.00p 135.25p 1056377
20/02/2007 139.00p 139.00p 133.50p 136.75p 342926
19/02/2007 140.50p 141.00p 138.50p 139.00p 328198
16/02/2007 140.00p 140.75p 138.00p 138.50p 232527
15/02/2007 140.00p 140.00p 138.75p 139.50p 174514
14/02/2007 141.00p 141.00p 139.00p 139.25p 115365
13/02/2007 143.75p 143.75p 139.25p 140.25p 310287
12/02/2007 145.75p 146.00p 141.75p 142.50p 151749
09/02/2007 146.75p 147.00p 145.25p 145.75p 198998
08/02/2007 147.00p 147.00p 144.50p 146.25p 353722
07/02/2007 146.00p 148.50p 144.00p 145.25p 1006216
06/02/2007 144.25p 146.00p 140.25p 146.00p 498916
05/02/2007 143.00p 145.00p 143.00p 143.75p 89893
02/02/2007 147.00p 148.00p 144.00p 144.75p 172738
01/02/2007 143.50p 147.00p 143.50p 145.00p 133571
31/01/2007 145.00p 148.25p 143.50p 146.75p 148492
30/01/2007 144.25p 146.25p 143.75p 145.00p 95910
29/01/2007 145.50p 147.00p 144.00p 144.00p 129027
26/01/2007 148.25p 148.25p 145.25p 147.75p 153799
25/01/2007 151.00p 151.00p 145.50p 146.75p 307148
24/01/2007 151.75p 152.75p 149.00p 149.75p 177026
23/01/2007 154.50p 155.75p 150.00p 151.75p 219996
22/01/2007 165.00p 166.00p 151.75p 152.25p 794246
19/01/2007 152.50p 165.50p 151.50p 157.75p 569511
18/01/2007 152.50p 152.75p 150.75p 151.50p 532693
17/01/2007 152.00p 155.75p 151.00p 151.75p 723248
16/01/2007 154.50p 155.25p 152.25p 154.25p 810456
15/01/2007 150.00p 155.00p 150.00p 155.00p 158181
12/01/2007 147.50p 153.75p 147.50p 150.75p 882000
11/01/2007 144.75p 147.50p 144.50p 146.50p 70828
10/01/2007 144.00p 145.25p 144.00p 144.50p 265819
09/01/2007 143.25p 145.50p 143.25p 145.00p 147768
08/01/2007 143.00p 147.75p 143.00p 145.50p 222621
05/01/2007 145.75p 146.75p 143.00p 144.75p 238314
04/01/2007 147.25p 148.75p 145.00p 145.00p 261362
03/01/2007 150.25p 152.50p 146.25p 146.75p 537711
02/01/2007 148.00p 152.25p 148.00p 152.00p 326918
29/12/2006 139.00p 148.00p 139.00p 148.00p 267083
28/12/2006 139.25p 140.75p 138.25p 140.00p 51314
27/12/2006 138.50p 141.00p 138.25p 140.00p 166383
22/12/2006 138.75p 142.00p 138.00p 139.75p 128347
21/12/2006 135.75p 140.00p 135.50p 137.75p 169687

*Close Price adjusted for both dividends and splits