BTG (BTG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/12/2006 140.00p 141.00p 135.50p 138.25p 411040
19/12/2006 144.00p 144.00p 140.00p 141.00p 212105
18/12/2006 149.00p 149.00p 144.00p 144.00p 264410
15/12/2006 147.00p 148.50p 145.00p 145.00p 136071
14/12/2006 153.25p 153.25p 147.00p 147.50p 1248635
13/12/2006 140.50p 162.00p 140.00p 150.75p 1300745
12/12/2006 140.00p 141.00p 139.25p 140.50p 282748
11/12/2006 136.25p 141.00p 136.25p 139.75p 526128
08/12/2006 137.25p 138.50p 136.25p 137.25p 457612
07/12/2006 133.00p 137.25p 133.00p 137.25p 388608
06/12/2006 140.50p 142.50p 133.00p 135.00p 363244
05/12/2006 140.75p 142.00p 139.75p 140.50p 471621
04/12/2006 137.50p 140.25p 133.50p 140.25p 687732
01/12/2006 135.00p 138.25p 135.00p 137.00p 493339
30/11/2006 142.00p 142.25p 133.00p 135.50p 900936
29/11/2006 137.00p 143.00p 136.75p 141.75p 810505
28/11/2006 130.50p 137.00p 130.00p 137.00p 876970
27/11/2006 133.00p 133.00p 130.00p 130.00p 440658
24/11/2006 132.00p 133.00p 131.00p 133.00p 152940
23/11/2006 132.00p 134.00p 131.00p 134.00p 432788
22/11/2006 129.25p 133.00p 129.25p 131.00p 1037802
21/11/2006 133.50p 133.50p 130.00p 131.25p 990812
20/11/2006 131.00p 132.25p 130.75p 132.25p 270316
17/11/2006 132.75p 133.00p 130.75p 131.50p 491834
16/11/2006 133.25p 133.50p 130.50p 133.25p 314724
15/11/2006 133.25p 132.50p 130.25p 131.50p 289318
14/11/2006 133.25p 135.25p 130.00p 131.75p 250102
13/11/2006 136.00p 136.00p 132.75p 133.25p 289017
10/11/2006 131.00p 133.25p 131.00p 131.75p 332181
09/11/2006 130.00p 136.00p 130.00p 131.00p 448723
08/11/2006 133.00p 133.00p 129.00p 130.25p 296886
07/11/2006 133.00p 133.00p 130.00p 131.50p 236490
06/11/2006 132.00p 132.50p 130.00p 131.00p 457515
03/11/2006 127.00p 131.75p 127.00p 131.25p 398067
02/11/2006 128.50p 129.75p 124.50p 128.00p 534891
01/11/2006 132.00p 133.25p 126.00p 126.50p 14060716
31/10/2006 133.50p 134.00p 132.50p 132.75p 73410
30/10/2006 132.00p 134.50p 131.50p 132.25p 275209
27/10/2006 136.25p 137.00p 132.00p 133.50p 517548
26/10/2006 135.00p 137.00p 133.50p 134.00p 838426
25/10/2006 142.00p 142.00p 135.00p 136.00p 1202299
24/10/2006 133.25p 142.00p 133.25p 140.00p 1134847
23/10/2006 133.00p 134.50p 132.50p 134.50p 858189
20/10/2006 137.00p 137.00p 129.00p 133.00p 652245
19/10/2006 138.50p 138.50p 133.00p 137.00p 1919134
18/10/2006 137.00p 137.00p 135.25p 137.00p 1252492
17/10/2006 137.00p 137.00p 135.00p 137.00p 298251
16/10/2006 136.00p 137.00p 135.00p 136.75p 676933
13/10/2006 137.00p 137.00p 134.25p 136.50p 179984
12/10/2006 132.25p 137.00p 132.25p 137.00p 291104
11/10/2006 135.50p 135.50p 133.00p 134.75p 89559
10/10/2006 134.50p 135.75p 133.00p 133.25p 372222
09/10/2006 135.50p 136.75p 134.00p 136.75p 133063
06/10/2006 134.25p 137.00p 133.75p 135.00p 1090344
05/10/2006 132.25p 137.00p 131.75p 136.25p 771963
04/10/2006 132.50p 132.50p 128.25p 131.50p 350086
03/10/2006 134.25p 134.75p 130.00p 132.75p 172207
02/10/2006 137.50p 137.50p 135.00p 136.50p 204679
29/09/2006 138.25p 138.25p 137.00p 138.00p 798484
28/09/2006 140.00p 140.00p 135.25p 136.25p 833811
27/09/2006 142.00p 142.00p 138.00p 141.00p 216944
26/09/2006 138.75p 143.00p 138.75p 140.50p 575616
25/09/2006 136.50p 142.00p 135.50p 141.00p 119680
22/09/2006 140.00p 140.00p 134.75p 135.50p 129456
21/09/2006 134.50p 140.00p 134.50p 140.00p 455483
20/09/2006 134.25p 137.50p 130.75p 137.50p 424305
19/09/2006 139.75p 140.50p 134.00p 136.50p 239821
18/09/2006 138.25p 142.00p 138.25p 141.50p 133407
15/09/2006 142.00p 142.50p 137.00p 140.00p 755985
14/09/2006 123.50p 140.00p 123.50p 137.50p 1887717
13/09/2006 133.00p 133.00p 123.25p 124.50p 1075793
12/09/2006 136.25p 138.75p 133.00p 133.00p 346251
11/09/2006 141.25p 143.00p 135.00p 135.00p 414295
08/09/2006 140.00p 144.50p 140.00p 142.00p 247863
07/09/2006 150.25p 150.25p 139.25p 140.00p 516009
06/09/2006 154.00p 154.50p 150.00p 151.50p 255441
05/09/2006 152.00p 155.00p 151.00p 151.75p 669193
04/09/2006 150.00p 153.25p 148.50p 152.25p 443898
01/09/2006 154.00p 154.00p 148.50p 150.00p 186194
31/08/2006 154.75p 154.75p 151.00p 152.25p 166642
30/08/2006 153.50p 154.75p 150.00p 152.25p 198980
29/08/2006 159.00p 159.00p 150.00p 151.00p 306548
25/08/2006 144.25p 159.00p 142.25p 159.00p 1209295
24/08/2006 147.00p 147.00p 140.00p 142.00p 421197
23/08/2006 144.75p 148.50p 143.00p 146.50p 1174910
22/08/2006 132.75p 146.25p 132.75p 143.50p 1512865
21/08/2006 132.50p 135.25p 131.00p 135.00p 361609
18/08/2006 130.50p 132.75p 128.00p 130.75p 606019
17/08/2006 130.00p 133.75p 130.00p 130.50p 1115815
16/08/2006 125.00p 129.00p 123.50p 128.00p 902830
15/08/2006 122.50p 125.50p 122.25p 123.25p 147762
14/08/2006 122.50p 123.00p 121.25p 122.50p 156583
11/08/2006 121.50p 122.75p 120.25p 120.50p 249332
10/08/2006 122.00p 123.00p 121.00p 121.75p 477798
09/08/2006 123.00p 124.00p 120.75p 122.00p 1238400
08/08/2006 126.50p 127.00p 122.00p 123.00p 423327
07/08/2006 123.25p 126.00p 122.00p 123.50p 260642
04/08/2006 126.25p 126.25p 122.75p 126.00p 1824815
03/08/2006 126.50p 127.75p 122.25p 126.50p 1004310
02/08/2006 129.50p 129.50p 127.00p 127.00p 1294971
01/08/2006 127.00p 129.50p 125.00p 129.50p 489525
31/07/2006 129.75p 130.00p 126.00p 130.00p 706689
28/07/2006 125.00p 129.00p 125.00p 127.50p 720217
27/07/2006 130.00p 131.50p 125.25p 127.00p 1408764
26/07/2006 123.75p 129.50p 122.00p 128.00p 2620552
25/07/2006 120.00p 123.75p 120.00p 121.75p 2730350
24/07/2006 126.00p 126.00p 120.00p 122.00p 600220
21/07/2006 118.50p 130.00p 118.50p 125.00p 1785541
20/07/2006 119.00p 124.75p 118.50p 119.75p 2201337
19/07/2006 112.00p 121.00p 112.00p 118.50p 2254159
18/07/2006 113.00p 116.50p 111.00p 113.00p 2170263
17/07/2006 122.00p 123.00p 111.00p 113.00p 3436892
14/07/2006 125.00p 127.50p 117.50p 124.00p 725101
13/07/2006 126.00p 128.50p 124.50p 126.50p 3017732
12/07/2006 127.25p 129.00p 126.50p 128.00p 1078258
11/07/2006 128.25p 130.00p 127.50p 127.50p 1082860
10/07/2006 133.00p 135.00p 128.25p 128.50p 723724
07/07/2006 137.00p 137.75p 130.50p 133.75p 1159060
06/07/2006 132.75p 137.25p 132.75p 136.00p 413445
05/07/2006 132.75p 136.00p 130.25p 132.75p 569720
04/07/2006 132.00p 133.00p 129.50p 130.25p 236031
03/07/2006 134.00p 134.00p 128.25p 131.50p 366749
30/06/2006 138.50p 138.50p 128.00p 135.00p 746902
29/06/2006 132.00p 138.75p 132.00p 136.00p 352295
28/06/2006 129.50p 136.00p 128.00p 133.50p 587520
27/06/2006 135.50p 135.50p 129.75p 132.00p 581011
26/06/2006 140.00p 141.75p 133.00p 133.25p 376295
23/06/2006 148.00p 153.00p 140.00p 142.00p 320734
22/06/2006 158.00p 158.00p 147.25p 149.00p 1226871
21/06/2006 154.75p 158.00p 154.75p 156.50p 409887
20/06/2006 149.00p 156.50p 146.75p 150.00p 706643
19/06/2006 155.00p 155.00p 128.00p 152.00p 1712241
16/06/2006 173.75p 175.00p 163.00p 165.00p 571918
15/06/2006 170.25p 173.00p 169.75p 169.75p 100167
14/06/2006 167.00p 172.00p 166.75p 167.00p 201743
13/06/2006 173.25p 173.50p 166.00p 167.50p 330904
12/06/2006 182.75p 183.25p 172.00p 172.00p 286623
09/06/2006 185.00p 185.75p 179.00p 184.00p 385948
08/06/2006 182.75p 183.00p 177.00p 179.25p 273859
07/06/2006 174.50p 185.00p 174.50p 183.00p 185353
06/06/2006 192.00p 192.00p 165.25p 174.50p 501948
05/06/2006 194.25p 197.75p 190.00p 190.00p 698211
02/06/2006 188.00p 193.00p 185.50p 190.00p 698272
01/06/2006 190.00p 190.00p 182.00p 185.00p 401837
31/05/2006 184.00p 190.00p 181.25p 187.00p 1076947
30/05/2006 180.50p 184.00p 180.50p 183.75p 354650
26/05/2006 174.00p 181.25p 174.00p 180.75p 2138425
25/05/2006 166.00p 175.50p 166.00p 172.50p 1009397
24/05/2006 159.00p 162.00p 155.75p 160.00p 800815
23/05/2006 163.25p 168.75p 158.25p 161.00p 647760
22/05/2006 167.50p 169.00p 158.75p 160.00p 357677
19/05/2006 176.00p 180.75p 166.00p 169.00p 900718
18/05/2006 181.25p 185.00p 176.00p 176.00p 390696
17/05/2006 178.50p 188.00p 178.50p 180.50p 543432
16/05/2006 177.75p 183.00p 176.00p 180.00p 363883
15/05/2006 180.25p 183.50p 175.00p 180.50p 223701
12/05/2006 182.75p 184.50p 181.00p 184.50p 354109
11/05/2006 181.00p 183.00p 178.00p 181.00p 470875
10/05/2006 188.25p 188.25p 180.75p 181.00p 139314
09/05/2006 190.75p 191.75p 186.25p 186.25p 1379599
08/05/2006 191.00p 194.00p 190.50p 190.75p 286961
05/05/2006 191.00p 195.25p 191.00p 194.25p 109999
04/05/2006 192.25p 194.25p 191.00p 192.00p 299008
03/05/2006 192.25p 193.25p 190.75p 191.00p 383466
02/05/2006 199.25p 199.25p 194.00p 194.00p 410448
28/04/2006 193.75p 201.00p 193.75p 201.00p 474051
27/04/2006 195.25p 198.00p 192.25p 194.75p 494204
26/04/2006 199.00p 201.50p 196.00p 196.00p 488548
25/04/2006 195.75p 198.00p 193.75p 197.00p 543103
24/04/2006 193.00p 194.75p 191.00p 191.00p 155847
21/04/2006 193.50p 197.75p 192.75p 194.00p 349738
20/04/2006 194.75p 195.00p 192.25p 193.00p 254113
19/04/2006 190.00p 195.50p 190.00p 194.50p 840742
18/04/2006 179.00p 189.00p 178.00p 188.75p 477316
13/04/2006 177.00p 178.75p 176.00p 178.00p 324579
12/04/2006 177.00p 180.50p 177.00p 178.50p 163405
11/04/2006 181.00p 181.75p 177.25p 178.00p 313143
10/04/2006 188.00p 188.00p 173.25p 180.00p 1223142
07/04/2006 190.25p 192.00p 187.75p 188.00p 613642
06/04/2006 194.25p 195.00p 190.75p 192.00p 672872
05/04/2006 196.00p 197.50p 194.00p 195.00p 290548
04/04/2006 201.00p 203.75p 189.75p 198.00p 738002
03/04/2006 203.00p 207.25p 201.00p 201.50p 5463843
31/03/2006 207.00p 212.00p 203.50p 205.50p 1655308
30/03/2006 202.00p 202.75p 198.00p 200.00p 2502782
29/03/2006 208.00p 208.00p 201.75p 201.75p 316224
28/03/2006 208.75p 208.75p 205.00p 205.50p 483203
27/03/2006 207.00p 207.00p 205.50p 205.75p 86452
24/03/2006 205.75p 207.50p 205.75p 207.50p 119063
23/03/2006 207.00p 207.00p 205.00p 205.00p 279649
22/03/2006 207.75p 209.00p 207.50p 208.00p 92577
21/03/2006 209.00p 209.00p 205.25p 205.25p 336780
20/03/2006 216.75p 216.75p 209.50p 209.50p 126084
17/03/2006 216.25p 216.25p 212.00p 213.25p 235394
16/03/2006 217.50p 220.00p 217.00p 218.00p 426284
15/03/2006 215.50p 217.75p 213.25p 216.00p 410638
14/03/2006 213.75p 216.00p 212.00p 216.00p 143679
13/03/2006 210.00p 215.25p 210.00p 212.75p 175045
10/03/2006 219.75p 219.75p 210.25p 216.00p 523870
09/03/2006 208.25p 220.00p 208.25p 217.50p 961070

*Close Price adjusted for both dividends and splits