BTG (BTG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/05/2005 134.50p 136.25p 127.75p 134.00p 601855
25/05/2005 132.50p 136.25p 132.00p 136.25p 342409
24/05/2005 129.00p 135.00p 128.25p 135.00p 264379
23/05/2005 130.75p 131.75p 128.00p 131.75p 159720
20/05/2005 128.50p 131.00p 128.75p 131.00p 901627
19/05/2005 126.25p 138.00p 125.75p 130.50p 1134913
18/05/2005 125.25p 127.00p 121.00p 125.75p 584799
17/05/2005 128.00p 129.25p 125.50p 127.00p 288293
16/05/2005 122.75p 127.50p 121.75p 125.50p 406946
13/05/2005 118.00p 124.00p 116.25p 124.00p 199769
12/05/2005 118.00p 122.00p 117.00p 117.00p 199511
11/05/2005 119.25p 120.00p 117.00p 117.25p 575848
10/05/2005 115.00p 135.25p 110.25p 119.50p 1247364
09/05/2005 134.25p 136.50p 133.25p 135.25p 144362
06/05/2005 138.00p 138.00p 130.00p 136.50p 741518
05/05/2005 137.50p 138.00p 136.00p 137.25p 356115
04/05/2005 138.00p 139.50p 138.00p 138.00p 146127
03/05/2005 139.50p 140.00p 137.25p 139.25p 148444
29/04/2005 139.50p 140.75p 138.50p 140.00p 1017253
28/04/2005 139.50p 141.25p 137.50p 140.75p 1528432
27/04/2005 138.50p 142.00p 137.00p 141.25p 3520398
26/04/2005 138.50p 141.50p 134.00p 141.50p 701778
25/04/2005 138.50p 142.00p 137.50p 137.50p 519076
22/04/2005 146.00p 148.00p 136.50p 138.25p 848921
21/04/2005 112.25p 147.00p 109.50p 144.25p 9630107
20/04/2005 111.25p 112.00p 109.50p 109.50p 109347
19/04/2005 112.50p 114.00p 111.00p 112.00p 203746
18/04/2005 110.00p 115.00p 110.00p 113.75p 371489
15/04/2005 116.00p 118.00p 115.00p 117.00p 494085
14/04/2005 116.00p 119.00p 115.50p 119.00p 1271783
13/04/2005 112.75p 117.50p 111.75p 116.75p 1084425
12/04/2005 112.00p 115.00p 109.50p 111.75p 228449
11/04/2005 114.00p 115.75p 107.25p 109.50p 702210
08/04/2005 103.75p 116.50p 103.50p 115.50p 1845330
07/04/2005 102.00p 105.00p 99.75p 103.50p 914818
06/04/2005 95.50p 101.00p 95.50p 99.75p 5703229
05/04/2005 96.25p 98.75p 94.75p 95.75p 202873
04/04/2005 96.00p 98.00p 94.25p 95.50p 121657
01/04/2005 95.00p 98.00p 92.00p 97.50p 547532
31/03/2005 96.50p 98.25p 96.00p 98.00p 256744
30/03/2005 97.25p 97.75p 96.00p 96.00p 118520
29/03/2005 99.50p 100.50p 97.00p 97.00p 436542
24/03/2005 100.00p 100.50p 97.00p 98.25p 508314
23/03/2005 103.00p 106.00p 98.50p 100.25p 780807
22/03/2005 101.75p 102.00p 97.75p 101.25p 500691
21/03/2005 93.25p 104.00p 92.50p 102.00p 914170
18/03/2005 91.25p 94.00p 90.00p 94.00p 229315
17/03/2005 91.25p 93.00p 90.00p 92.25p 170218
16/03/2005 92.00p 92.25p 89.75p 90.00p 307330
15/03/2005 92.75p 95.00p 90.75p 91.00p 260353
14/03/2005 92.50p 95.00p 90.75p 95.00p 107173
11/03/2005 93.00p 95.00p 90.75p 93.00p 117811
10/03/2005 92.75p 95.00p 91.75p 95.00p 170990
09/03/2005 92.50p 94.25p 92.00p 92.00p 388560
08/03/2005 93.25p 94.75p 91.75p 92.00p 258489
07/03/2005 93.75p 95.25p 92.00p 92.00p 91129
04/03/2005 94.00p 96.00p 94.00p 94.50p 96195
03/03/2005 94.25p 95.50p 93.50p 94.50p 14151
02/03/2005 94.50p 95.75p 92.00p 95.50p 139966
01/03/2005 94.00p 96.00p 94.00p 95.75p 84664
28/02/2005 94.50p 96.75p 92.50p 96.75p 130727
25/02/2005 97.00p 97.00p 92.25p 96.75p 302521
24/02/2005 95.00p 97.00p 92.00p 95.00p 125702
23/02/2005 97.00p 97.00p 94.00p 94.00p 143989
22/02/2005 98.00p 100.00p 95.50p 95.50p 104806
21/02/2005 94.00p 100.00p 94.00p 99.00p 413806
18/02/2005 94.00p 96.00p 92.00p 94.25p 57042
17/02/2005 92.75p 96.00p 91.00p 96.00p 213528
16/02/2005 92.00p 94.50p 92.00p 93.50p 214386
15/02/2005 93.50p 94.50p 90.00p 94.25p 804664
14/02/2005 97.00p 97.50p 90.00p 90.00p 298198
11/02/2005 99.50p 99.75p 97.00p 98.25p 148726
10/02/2005 98.00p 100.00p 97.00p 98.75p 287925
09/02/2005 102.00p 107.00p 96.00p 98.75p 1206879
08/02/2005 92.25p 103.00p 92.25p 101.00p 2292801
07/02/2005 91.00p 93.75p 88.25p 92.50p 461382
04/02/2005 90.50p 91.75p 88.00p 88.25p 56491
03/02/2005 91.25p 92.00p 88.75p 90.50p 95007
02/02/2005 91.50p 92.50p 90.00p 91.50p 68298
01/02/2005 91.25p 92.25p 90.00p 90.75p 36591
31/01/2005 92.00p 93.50p 90.00p 90.75p 493426
28/01/2005 91.25p 93.00p 90.00p 90.00p 193567
27/01/2005 86.75p 95.00p 86.25p 93.00p 3904941
26/01/2005 85.50p 87.00p 85.00p 86.25p 962960
25/01/2005 85.75p 87.25p 85.00p 86.50p 733448
24/01/2005 84.75p 86.00p 84.00p 86.00p 149262
21/01/2005 83.00p 86.00p 83.00p 86.00p 220103
20/01/2005 83.25p 85.25p 82.00p 84.00p 530294
19/01/2005 84.75p 84.75p 82.00p 83.25p 39193
18/01/2005 85.25p 86.00p 83.00p 84.50p 236407
17/01/2005 85.50p 87.00p 85.00p 86.00p 341245
14/01/2005 85.50p 87.00p 85.00p 85.75p 486091
13/01/2005 85.00p 86.00p 84.75p 85.00p 2338130
12/01/2005 85.00p 85.00p 84.50p 85.00p 30887
11/01/2005 84.25p 85.75p 83.50p 85.25p 660181
10/01/2005 85.50p 87.00p 84.00p 84.50p 263849
07/01/2005 83.50p 86.00p 82.00p 86.00p 156488
06/01/2005 80.50p 84.50p 80.50p 84.25p 289014
05/01/2005 81.50p 82.75p 80.50p 81.00p 1153183
04/01/2005 81.75p 83.25p 80.00p 82.25p 243486
31/12/2004 83.50p 85.50p 80.00p 81.75p 141239
30/12/2004 84.25p 86.75p 83.25p 83.75p 218948
29/12/2004 85.50p 86.50p 83.00p 84.50p 210733
24/12/2004 86.50p 87.00p 84.00p 85.00p 210619
23/12/2004 87.25p 89.50p 86.00p 86.50p 1149288
22/12/2004 88.50p 90.00p 87.00p 89.50p 154750
21/12/2004 89.50p 90.00p 87.75p 88.25p 522874
20/12/2004 89.50p 89.50p 88.00p 89.50p 304947
17/12/2004 88.25p 90.00p 88.00p 88.75p 46453
16/12/2004 90.25p 90.25p 88.00p 88.00p 681960
15/12/2004 89.25p 90.00p 88.00p 89.25p 479066
14/12/2004 88.00p 89.75p 88.00p 89.50p 80937
13/12/2004 89.00p 89.50p 88.00p 88.50p 107561
10/12/2004 89.00p 89.50p 88.00p 89.00p 79928
09/12/2004 88.25p 90.25p 88.00p 89.50p 129173
08/12/2004 90.00p 90.25p 88.00p 88.00p 666399
07/12/2004 91.50p 92.00p 89.00p 90.00p 286404
06/12/2004 94.50p 94.50p 91.00p 92.00p 305264
03/12/2004 94.50p 94.50p 93.00p 93.50p 49334
02/12/2004 94.50p 94.50p 93.00p 93.75p 1318628
01/12/2004 95.00p 95.00p 94.00p 94.25p 167876
30/11/2004 95.00p 95.00p 94.00p 94.25p 165430
29/11/2004 95.50p 96.00p 94.00p 94.75p 235682
26/11/2004 95.00p 96.00p 94.00p 94.75p 85240
25/11/2004 95.00p 96.00p 94.00p 96.00p 32771
24/11/2004 96.00p 98.00p 95.00p 96.00p 155396
23/11/2004 96.50p 97.50p 95.00p 97.00p 412460
22/11/2004 95.75p 98.00p 95.50p 97.50p 219863
19/11/2004 94.25p 98.00p 94.00p 98.00p 816801
18/11/2004 93.50p 96.00p 92.00p 96.00p 250116
17/11/2004 92.00p 93.75p 91.50p 92.75p 176353
16/11/2004 92.50p 92.50p 90.00p 91.50p 66606
15/11/2004 93.25p 93.75p 89.75p 89.75p 158838
12/11/2004 93.50p 94.00p 92.00p 93.50p 177180
11/11/2004 91.50p 96.00p 91.50p 92.00p 1389029
10/11/2004 92.00p 93.50p 91.00p 93.50p 243855
09/11/2004 91.50p 93.00p 90.00p 92.00p 490220
08/11/2004 93.00p 93.00p 90.50p 93.00p 57764
05/11/2004 94.25p 94.25p 91.75p 92.00p 846650
04/11/2004 94.25p 96.00p 92.00p 94.00p 757295
03/11/2004 93.75p 96.00p 93.00p 96.00p 1106369
02/11/2004 96.50p 98.00p 93.00p 95.00p 1321311
01/11/2004 100.00p 102.00p 97.00p 97.00p 376102
29/10/2004 99.75p 99.75p 97.25p 97.25p 135857
28/10/2004 98.75p 102.00p 96.00p 99.50p 242117
27/10/2004 100.25p 100.50p 97.50p 100.50p 293648
26/10/2004 99.00p 102.00p 97.25p 98.50p 101329
25/10/2004 100.00p 100.00p 96.00p 99.00p 143748
22/10/2004 99.00p 102.00p 97.00p 100.00p 204123
21/10/2004 99.75p 99.75p 97.00p 97.00p 42138
20/10/2004 99.25p 102.00p 96.00p 99.50p 192882
19/10/2004 96.00p 99.50p 95.25p 99.00p 501007
18/10/2004 96.00p 97.00p 95.00p 95.25p 63723
15/10/2004 96.75p 97.75p 95.50p 97.00p 229866
14/10/2004 97.00p 98.25p 96.00p 97.75p 119437
13/10/2004 96.50p 99.75p 95.00p 97.75p 119444
12/10/2004 96.75p 97.75p 95.00p 95.00p 202315
11/10/2004 96.50p 97.75p 95.00p 95.00p 556744
08/10/2004 99.00p 99.00p 96.50p 97.25p 100295
07/10/2004 102.00p 102.75p 98.00p 98.00p 207101
06/10/2004 102.00p 104.75p 100.00p 102.75p 213105
05/10/2004 102.00p 103.00p 101.00p 103.00p 456322
04/10/2004 99.00p 107.00p 99.00p 102.50p 512504
01/10/2004 100.50p 102.00p 95.75p 100.00p 420674
30/09/2004 113.00p 132.00p 91.25p 98.00p 1858500
29/09/2004 129.50p 133.00p 127.50p 132.00p 150239
28/09/2004 127.50p 131.50p 125.50p 131.50p 136831
27/09/2004 128.00p 132.00p 126.00p 126.50p 140019
24/09/2004 127.50p 128.25p 125.50p 126.75p 102510
23/09/2004 128.00p 129.00p 125.00p 126.25p 122599
22/09/2004 134.75p 135.00p 127.00p 127.00p 185411
21/09/2004 133.25p 135.75p 130.25p 132.50p 162214
20/09/2004 139.00p 140.25p 130.00p 131.00p 131044
17/09/2004 138.00p 140.00p 136.25p 136.50p 115323
16/09/2004 140.00p 140.30p 136.00p 137.30p 195518
15/09/2004 137.00p 144.75p 135.00p 140.00p 744383
14/09/2004 130.00p 137.00p 130.00p 136.00p 251348
13/09/2004 142.50p 155.00p 131.25p 134.00p 1594679
10/09/2004 130.00p 142.00p 130.00p 140.50p 465239
09/09/2004 129.75p 134.00p 128.00p 134.00p 163882
08/09/2004 131.50p 132.00p 128.00p 128.00p 219646
07/09/2004 136.00p 136.00p 119.00p 130.00p 702680
06/09/2004 107.50p 134.75p 107.00p 134.75p 648869
03/09/2004 105.00p 110.00p 103.00p 108.25p 131338
02/09/2004 105.00p 106.00p 103.50p 106.00p 76339
01/09/2004 104.75p 106.00p 102.00p 105.50p 463012
31/08/2004 104.00p 106.00p 101.25p 103.50p 47528
27/08/2004 101.00p 106.75p 102.00p 103.75p 73328
26/08/2004 104.00p 105.00p 101.00p 105.00p 16004
25/08/2004 104.00p 104.00p 101.00p 103.00p 672656
24/08/2004 103.00p 104.00p 101.00p 101.00p 87170
23/08/2004 102.50p 104.00p 101.00p 101.00p 403261
20/08/2004 104.00p 104.00p 101.00p 102.50p 71111
19/08/2004 104.00p 104.00p 101.00p 101.00p 231474
18/08/2004 104.00p 105.50p 101.00p 102.25p 114614
17/08/2004 104.00p 105.50p 101.00p 105.50p 240596
16/08/2004 104.00p 104.00p 101.00p 101.00p 71523
13/08/2004 102.00p 103.00p 101.00p 101.75p 613865
12/08/2004 104.00p 104.00p 101.00p 101.25p 77646
11/08/2004 104.00p 104.50p 101.00p 101.00p 348423

*Close Price adjusted for both dividends and splits