BTG (BTG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/10/2003 382.00p 414.25p 375.00p 405.00p 714525
23/10/2003 375.25p 382.00p 367.50p 382.00p 193279
22/10/2003 399.00p 399.00p 375.50p 376.00p 332097
21/10/2003 387.00p 403.50p 375.00p 385.00p 393107
20/10/2003 390.00p 407.50p 382.50p 387.25p 104850
17/10/2003 390.00p 422.25p 388.50p 395.00p 1282668
16/10/2003 378.25p 390.50p 376.00p 385.50p 470404
15/10/2003 369.00p 394.00p 357.25p 385.00p 958148
14/10/2003 348.00p 375.00p 335.00p 358.25p 1392836
13/10/2003 345.00p 350.00p 337.50p 347.75p 669627
10/10/2003 337.00p 355.00p 320.00p 348.25p 279126
09/10/2003 332.75p 345.25p 322.50p 335.75p 120676
08/10/2003 340.00p 361.50p 301.00p 338.75p 163517
07/10/2003 330.00p 342.00p 330.00p 338.00p 29283
06/10/2003 345.00p 345.25p 325.00p 337.25p 117293
03/10/2003 339.75p 348.00p 324.50p 340.00p 1166503
02/10/2003 360.00p 380.00p 333.25p 333.25p 1072328
01/10/2003 342.50p 366.25p 336.75p 347.00p 2390689
30/09/2003 323.00p 344.00p 323.00p 341.00p 377139
29/09/2003 330.00p 350.00p 315.00p 330.00p 374305
26/09/2003 320.00p 330.00p 295.25p 317.00p 502851
25/09/2003 345.00p 360.00p 311.75p 322.50p 2110865
24/09/2003 346.00p 367.50p 345.50p 352.00p 49576
23/09/2003 350.00p 365.50p 343.25p 360.00p 212105
22/09/2003 385.00p 390.00p 320.00p 350.00p 910757
19/09/2003 366.00p 377.00p 345.00p 369.00p 2199760
18/09/2003 360.00p 365.25p 351.00p 353.50p 319010
17/09/2003 343.00p 371.00p 340.50p 360.00p 590677
16/09/2003 340.00p 353.00p 331.75p 348.00p 403841
15/09/2003 350.00p 367.50p 333.00p 343.25p 256358
12/09/2003 363.00p 363.00p 342.25p 346.75p 357015
11/09/2003 360.00p 382.25p 341.00p 357.75p 245385
10/09/2003 392.00p 393.00p 348.00p 367.25p 141442
09/09/2003 379.00p 396.75p 372.50p 390.00p 1376712
08/09/2003 363.00p 390.50p 361.50p 376.00p 160177
05/09/2003 375.00p 385.00p 367.50p 368.00p 133484
04/09/2003 363.00p 378.00p 341.50p 375.00p 1180630
03/09/2003 395.00p 410.00p 375.00p 375.00p 469557
02/09/2003 390.00p 397.50p 370.00p 390.00p 1059117
01/09/2003 330.50p 412.50p 320.00p 372.00p 1789256
29/08/2003 270.00p 312.50p 270.00p 311.50p 1078139
28/08/2003 272.50p 277.75p 250.00p 266.00p 177581
27/08/2003 260.00p 285.00p 252.50p 272.50p 1197806
26/08/2003 255.00p 260.00p 247.00p 257.00p 1532947
22/08/2003 250.00p 257.25p 231.00p 255.00p 504563
21/08/2003 255.00p 280.00p 235.00p 250.00p 242865
20/08/2003 265.00p 272.50p 229.00p 254.75p 620068
19/08/2003 275.50p 279.75p 265.00p 272.00p 119047
18/08/2003 283.50p 283.75p 272.50p 283.00p 137162
15/08/2003 280.00p 292.50p 271.00p 281.25p 244017
14/08/2003 280.00p 295.50p 270.75p 273.75p 393994
13/08/2003 300.00p 315.00p 267.50p 269.00p 556246
12/08/2003 250.00p 302.00p 247.50p 298.75p 747540
11/08/2003 265.00p 265.00p 238.25p 263.50p 193858
08/08/2003 233.75p 281.00p 195.00p 265.00p 562599
07/08/2003 216.25p 232.50p 200.00p 228.00p 280099
06/08/2003 240.00p 240.00p 210.00p 218.25p 1424644
05/08/2003 204.00p 253.50p 200.00p 239.50p 663114
04/08/2003 195.50p 205.00p 185.00p 201.50p 1860003
01/08/2003 187.00p 194.25p 154.50p 190.00p 128892
31/07/2003 183.50p 190.00p 179.75p 185.00p 61195
30/07/2003 179.25p 184.50p 176.50p 180.00p 277323
29/07/2003 160.00p 189.00p 135.00p 181.75p 1991727
28/07/2003 162.50p 183.50p 160.50p 167.00p 569370
25/07/2003 155.00p 163.00p 152.00p 163.00p 199347
24/07/2003 145.00p 152.00p 143.25p 151.25p 238990
23/07/2003 145.00p 147.50p 139.50p 146.75p 347163
22/07/2003 139.00p 144.00p 139.00p 141.00p 92120
21/07/2003 139.00p 144.00p 127.00p 139.50p 169775
18/07/2003 144.00p 144.00p 125.25p 139.00p 124954
17/07/2003 144.00p 145.00p 140.00p 144.00p 80864
16/07/2003 143.50p 147.00p 125.50p 144.00p 79871
15/07/2003 142.50p 144.00p 142.25p 144.00p 88436
14/07/2003 144.00p 157.00p 127.00p 144.00p 716632
11/07/2003 144.00p 148.75p 141.00p 141.50p 29821
10/07/2003 144.50p 149.50p 143.00p 144.00p 298821
09/07/2003 145.00p 155.00p 135.00p 143.25p 153311
08/07/2003 146.00p 155.00p 141.00p 145.00p 311954
07/07/2003 143.50p 152.00p 140.00p 152.00p 217251
04/07/2003 140.00p 169.00p 125.00p 140.25p 329998
03/07/2003 139.00p 146.00p 137.00p 140.00p 58002
02/07/2003 135.00p 156.00p 135.00p 137.00p 254237
01/07/2003 139.00p 160.00p 135.00p 135.00p 478349
30/06/2003 135.00p 165.00p 130.00p 140.00p 212267
27/06/2003 133.50p 157.75p 133.25p 137.25p 142915
26/06/2003 144.50p 146.50p 134.00p 136.00p 238447
25/06/2003 138.00p 145.50p 131.00p 144.00p 191617
24/06/2003 142.50p 145.75p 141.25p 141.75p 88968
23/06/2003 142.00p 150.00p 133.25p 142.50p 59754
20/06/2003 140.00p 147.00p 134.00p 143.50p 279751
19/06/2003 154.00p 157.50p 131.00p 143.00p 181149
18/06/2003 153.00p 157.00p 134.00p 154.75p 203380
17/06/2003 155.00p 160.50p 130.75p 154.00p 147399
16/06/2003 160.00p 174.00p 120.00p 156.25p 794088
13/06/2003 159.75p 179.00p 152.50p 155.75p 1542313
12/06/2003 128.00p 173.00p 120.00p 150.00p 672501
11/06/2003 125.00p 135.00p 119.75p 129.25p 297700
10/06/2003 127.00p 129.25p 125.50p 126.50p 98882
09/06/2003 135.00p 135.50p 118.00p 126.50p 502502
06/06/2003 132.00p 145.50p 110.00p 133.00p 511496
05/06/2003 128.00p 135.00p 115.00p 132.00p 1002212
04/06/2003 120.00p 132.00p 90.00p 129.00p 2769846
03/06/2003 105.00p 118.00p 98.00p 115.50p 1140164
02/06/2003 100.00p 107.50p 90.00p 103.00p 721855
30/05/2003 98.50p 102.50p 85.00p 97.00p 230990
29/05/2003 95.00p 100.00p 91.00p 96.00p 322972
28/05/2003 95.50p 102.50p 90.25p 94.00p 79671
27/05/2003 95.50p 97.00p 93.50p 95.50p 104409
23/05/2003 94.50p 99.00p 74.50p 97.25p 43128
22/05/2003 98.00p 99.00p 90.00p 98.00p 168073
21/05/2003 97.00p 125.00p 93.50p 97.00p 77841
20/05/2003 105.00p 105.00p 95.00p 97.75p 616640
19/05/2003 105.00p 105.00p 97.00p 97.75p 29641
16/05/2003 102.00p 102.00p 95.00p 97.75p 1011376
15/05/2003 105.00p 105.00p 97.00p 104.00p 186440
14/05/2003 103.25p 106.75p 102.50p 104.00p 389102
13/05/2003 105.00p 107.50p 104.00p 105.00p 186371
12/05/2003 105.00p 106.50p 104.00p 105.00p 487191
09/05/2003 105.00p 114.00p 103.75p 105.00p 158712
08/05/2003 101.00p 105.00p 101.00p 105.00p 128131
07/05/2003 105.00p 105.25p 98.00p 104.00p 1208797
06/05/2003 100.00p 106.00p 95.00p 103.50p 151319
02/05/2003 93.00p 101.00p 93.00p 96.00p 41264
01/05/2003 95.00p 101.00p 94.00p 95.00p 29021
30/04/2003 100.25p 106.00p 93.50p 93.50p 103494
29/04/2003 96.00p 101.00p 95.00p 96.00p 768821
28/04/2003 97.00p 97.00p 94.00p 94.00p 4349
25/04/2003 98.00p 109.50p 94.00p 94.00p 26980
24/04/2003 98.50p 109.50p 93.25p 100.00p 65322
23/04/2003 100.00p 100.00p 95.50p 98.00p 41157
22/04/2003 100.00p 101.25p 95.50p 97.25p 65873
17/04/2003 100.00p 109.50p 96.25p 96.75p 30028
16/04/2003 106.50p 109.50p 95.00p 95.00p 414932
15/04/2003 102.00p 103.75p 97.50p 102.00p 317367
14/04/2003 99.00p 105.00p 97.50p 100.00p 140909
11/04/2003 103.00p 103.00p 96.50p 103.00p 131615
10/04/2003 109.50p 109.50p 99.25p 99.50p 9690
09/04/2003 99.00p 104.25p 99.00p 99.50p 956221
08/04/2003 100.00p 109.50p 97.25p 98.25p 223853
07/04/2003 107.00p 107.00p 100.25p 100.25p 132302
04/04/2003 103.25p 109.50p 96.75p 103.00p 137059
03/04/2003 107.50p 109.50p 97.00p 100.00p 246313
02/04/2003 104.00p 105.00p 99.50p 104.00p 38217
01/04/2003 95.00p 109.50p 95.00p 102.00p 392389
31/03/2003 94.00p 109.50p 94.00p 96.00p 269282
28/03/2003 97.00p 109.50p 96.50p 96.50p 539595
27/03/2003 98.00p 109.50p 92.75p 94.00p 310078
26/03/2003 100.00p 109.50p 97.00p 104.00p 193846
25/03/2003 97.00p 109.50p 97.00p 101.00p 1221718
24/03/2003 97.00p 102.75p 97.00p 99.00p 2048561
21/03/2003 95.00p 99.00p 94.25p 99.00p 206374
20/03/2003 95.00p 109.50p 95.00p 95.00p 88680
19/03/2003 98.25p 104.00p 94.25p 98.00p 89523
18/03/2003 99.00p 104.75p 98.50p 100.00p 1399105
17/03/2003 97.00p 101.00p 92.00p 98.00p 1125754
14/03/2003 97.00p 100.75p 94.00p 100.00p 639948
13/03/2003 92.00p 100.75p 92.00p 98.00p 163282
12/03/2003 92.00p 99.75p 91.00p 93.00p 160270
11/03/2003 92.75p 98.00p 92.75p 95.00p 925032
10/03/2003 97.50p 106.50p 92.00p 93.00p 144542
07/03/2003 93.00p 106.25p 92.00p 92.00p 93800
06/03/2003 92.00p 96.00p 92.00p 92.00p 313090
05/03/2003 95.00p 105.00p 90.00p 95.00p 16097
04/03/2003 90.00p 105.00p 90.00p 92.25p 25437
03/03/2003 92.75p 102.50p 90.00p 92.25p 861793
28/02/2003 89.75p 97.50p 82.50p 90.00p 1356544
27/02/2003 84.00p 96.50p 75.00p 87.00p 120567
26/02/2003 85.00p 89.75p 83.00p 83.00p 137320
25/02/2003 85.00p 89.75p 83.25p 85.00p 84737
24/02/2003 86.75p 98.00p 85.00p 87.00p 95404
21/02/2003 89.25p 90.00p 85.00p 88.75p 356255
20/02/2003 92.50p 92.50p 85.00p 92.50p 74385
19/02/2003 90.00p 92.00p 80.00p 85.00p 436954
18/02/2003 95.00p 96.25p 85.00p 90.00p 441210
17/02/2003 92.00p 100.00p 88.50p 94.25p 59286
14/02/2003 92.00p 97.50p 80.00p 92.00p 397838
13/02/2003 87.00p 94.00p 83.00p 89.00p 173407
12/02/2003 90.00p 92.50p 70.00p 88.25p 315136
11/02/2003 92.50p 103.00p 90.50p 90.50p 94465
10/02/2003 95.00p 100.50p 90.00p 97.00p 29660
07/02/2003 102.00p 115.25p 97.50p 97.50p 311807
06/02/2003 105.00p 108.00p 99.00p 102.00p 78678
05/02/2003 103.25p 108.00p 101.75p 105.00p 54256
04/02/2003 102.00p 110.00p 95.50p 103.25p 79700
03/02/2003 102.00p 105.00p 102.00p 102.00p 409644
31/01/2003 102.00p 106.25p 98.50p 102.00p 50645
30/01/2003 105.00p 107.50p 102.00p 102.00p 328118
29/01/2003 97.00p 110.00p 95.00p 103.00p 142132
28/01/2003 102.00p 112.00p 100.50p 102.00p 369037
27/01/2003 102.00p 110.00p 97.50p 100.00p 50837
24/01/2003 105.00p 112.00p 101.00p 102.00p 101502
23/01/2003 109.00p 112.00p 101.00p 109.00p 152904
22/01/2003 106.25p 112.00p 106.00p 107.00p 11022
21/01/2003 106.00p 112.00p 106.00p 109.50p 106896
20/01/2003 107.00p 112.00p 101.00p 107.00p 197443
17/01/2003 109.00p 112.00p 101.00p 110.00p 143482
16/01/2003 102.00p 110.00p 102.00p 104.00p 423092
15/01/2003 110.00p 170.00p 102.00p 111.25p 138175
14/01/2003 116.25p 117.00p 101.25p 102.50p 234807
13/01/2003 114.75p 117.00p 112.50p 115.25p 853351

*Close Price adjusted for both dividends and splits