BTG (BTG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/01/2003 114.50p 115.00p 105.00p 115.00p 38417
09/01/2003 108.00p 139.00p 105.00p 112.25p 237484
08/01/2003 105.00p 115.00p 105.00p 105.00p 31629
07/01/2003 104.00p 170.00p 103.00p 103.00p 70493
06/01/2003 110.00p 140.00p 102.50p 114.00p 43315
03/01/2003 112.00p 142.00p 112.00p 114.00p 198273
02/01/2003 113.00p 141.50p 112.50p 114.50p 275749
31/12/2002 117.00p 170.00p 106.00p 113.00p 69430
30/12/2002 107.00p 123.50p 106.50p 117.00p 889925
27/12/2002 107.00p 135.50p 107.00p 108.00p 32337
24/12/2002 170.00p 170.00p 108.00p 108.00p 2000
23/12/2002 108.00p 156.00p 95.00p 108.00p 59736
20/12/2002 105.00p 116.75p 103.75p 107.50p 1089971
19/12/2002 109.75p 110.00p 105.00p 105.00p 433625
18/12/2002 101.00p 170.00p 101.00p 105.00p 77762
17/12/2002 104.00p 119.00p 103.50p 104.00p 150555
16/12/2002 106.00p 170.00p 105.50p 106.00p 692020
13/12/2002 107.00p 137.50p 107.00p 107.75p 87352
12/12/2002 109.25p 170.00p 101.50p 109.00p 399374
11/12/2002 113.00p 170.00p 109.75p 110.00p 299828
10/12/2002 110.00p 170.00p 108.75p 114.00p 695799
09/12/2002 112.00p 170.00p 111.25p 111.25p 1120856
06/12/2002 106.00p 137.00p 105.50p 108.50p 204026
05/12/2002 104.50p 108.00p 99.75p 108.00p 311300
04/12/2002 105.75p 108.50p 105.75p 107.00p 326556
03/12/2002 119.00p 136.50p 105.75p 105.75p 2291080
02/12/2002 104.00p 135.00p 104.00p 114.00p 378794
29/11/2002 107.50p 135.00p 98.00p 106.00p 3019137
28/11/2002 106.25p 136.00p 106.00p 110.00p 957578
27/11/2002 106.00p 137.75p 101.50p 105.50p 801439
26/11/2002 108.00p 138.50p 100.50p 108.50p 740952
25/11/2002 112.50p 141.25p 108.00p 108.00p 613113
22/11/2002 111.00p 123.50p 109.00p 111.00p 815892
21/11/2002 115.00p 123.50p 110.25p 112.00p 819859
20/11/2002 110.00p 170.00p 104.50p 113.00p 331608
19/11/2002 113.00p 170.00p 109.50p 111.00p 197952
18/11/2002 120.00p 130.00p 115.50p 117.25p 167490
15/11/2002 127.00p 170.00p 110.00p 117.75p 189395
14/11/2002 118.00p 170.00p 117.50p 130.00p 208133
13/11/2002 124.00p 170.00p 110.50p 122.00p 103462
12/11/2002 130.00p 148.00p 125.00p 130.00p 297809
11/11/2002 127.00p 130.00p 126.00p 127.75p 1476330
08/11/2002 133.00p 136.50p 113.50p 128.50p 1857396
07/11/2002 141.00p 170.00p 136.75p 140.75p 442787
06/11/2002 131.00p 151.50p 127.50p 138.00p 338985
05/11/2002 124.50p 170.00p 117.25p 136.50p 543561
04/11/2002 110.00p 170.00p 107.50p 120.00p 385387
01/11/2002 108.75p 135.50p 104.75p 110.00p 159003
31/10/2002 103.00p 170.00p 95.00p 105.00p 375194
30/10/2002 102.00p 170.00p 97.50p 102.00p 338393
29/10/2002 104.00p 110.00p 102.00p 102.00p 273716
28/10/2002 105.00p 112.00p 102.50p 103.00p 512287
25/10/2002 111.25p 113.25p 100.00p 105.00p 1664849
24/10/2002 108.00p 112.00p 100.00p 111.25p 580517
23/10/2002 107.00p 119.50p 90.00p 105.50p 93092
22/10/2002 108.75p 110.00p 100.00p 108.75p 2766009
21/10/2002 109.75p 126.00p 95.00p 110.00p 1014997
18/10/2002 110.00p 112.00p 101.00p 106.00p 368649
17/10/2002 107.50p 125.00p 105.00p 108.50p 158429
16/10/2002 110.00p 115.00p 108.50p 108.75p 2002991
15/10/2002 110.00p 117.50p 102.00p 109.00p 641738
14/10/2002 98.50p 109.25p 91.75p 102.50p 332816
11/10/2002 111.00p 127.50p 95.00p 100.00p 385883
10/10/2002 110.00p 133.50p 95.00p 107.00p 880130
09/10/2002 108.75p 125.00p 95.00p 109.00p 89111
08/10/2002 108.50p 129.00p 108.00p 108.75p 815409
07/10/2002 120.00p 120.00p 100.00p 108.00p 119043
04/10/2002 116.00p 135.00p 110.00p 121.50p 705213
03/10/2002 135.00p 160.00p 119.75p 119.75p 1509569
02/10/2002 144.00p 156.00p 120.00p 141.50p 58857
01/10/2002 145.00p 155.00p 135.00p 150.00p 134949
30/09/2002 163.00p 170.00p 120.75p 142.00p 537280
27/09/2002 172.00p 195.00p 140.00p 168.00p 201790
26/09/2002 178.50p 205.00p 140.00p 165.00p 354517
25/09/2002 160.00p 208.50p 140.00p 168.50p 834984
24/09/2002 165.00p 180.00p 158.50p 159.00p 934958
23/09/2002 150.00p 200.00p 150.00p 180.00p 35172
20/09/2002 183.00p 200.00p 150.00p 180.00p 66528
19/09/2002 185.00p 220.00p 160.25p 176.25p 48885
18/09/2002 187.50p 217.75p 164.75p 185.00p 112906
17/09/2002 188.50p 219.00p 160.00p 185.25p 72289
16/09/2002 188.00p 212.50p 175.00p 188.00p 73396
13/09/2002 190.50p 219.00p 175.00p 191.00p 464943
12/09/2002 175.00p 212.50p 175.00p 190.00p 14770
11/09/2002 193.00p 200.00p 185.00p 190.00p 107503
10/09/2002 200.00p 206.00p 190.25p 195.50p 154395
09/09/2002 200.00p 202.50p 190.25p 192.00p 191251
06/09/2002 202.00p 205.00p 199.00p 200.00p 168016
05/09/2002 204.00p 204.50p 192.25p 200.00p 117060
04/09/2002 205.00p 212.00p 190.00p 200.00p 70676
03/09/2002 215.00p 220.00p 202.00p 205.00p 106545
02/09/2002 217.50p 220.00p 200.00p 216.50p 28319
30/08/2002 219.75p 226.00p 207.00p 219.00p 664707
29/08/2002 232.00p 255.75p 210.00p 225.00p 128375
28/08/2002 218.75p 285.00p 204.00p 221.50p 73277
27/08/2002 211.25p 231.25p 200.00p 225.25p 205513
23/08/2002 213.25p 240.25p 200.00p 227.50p 63126
22/08/2002 224.75p 224.75p 200.00p 222.00p 312323
21/08/2002 201.00p 237.50p 190.00p 213.50p 85246
20/08/2002 214.00p 237.50p 200.00p 215.50p 538380
19/08/2002 200.00p 360.00p 199.00p 215.00p 119654
16/08/2002 215.00p 360.00p 207.50p 221.25p 138172
15/08/2002 212.50p 232.50p 202.50p 205.00p 247700
14/08/2002 210.00p 232.50p 190.00p 210.00p 201445
13/08/2002 223.75p 225.00p 207.75p 216.00p 354467
12/08/2002 220.00p 275.50p 201.00p 223.75p 76336
09/08/2002 222.00p 233.00p 222.00p 233.00p 528002
08/08/2002 219.75p 227.00p 209.75p 225.00p 714139
07/08/2002 227.00p 228.00p 213.50p 227.75p 159497
06/08/2002 227.00p 231.25p 200.00p 228.00p 157476
05/08/2002 242.00p 247.00p 229.00p 237.00p 280659
02/08/2002 240.75p 247.00p 227.25p 237.00p 402495
01/08/2002 240.25p 248.00p 239.00p 240.00p 127745
31/07/2002 250.00p 251.00p 236.00p 236.00p 277223
30/07/2002 247.00p 275.00p 243.75p 247.00p 324201
29/07/2002 288.00p 308.50p 244.50p 250.00p 125418
26/07/2002 253.00p 255.00p 230.00p 255.00p 50152
25/07/2002 260.00p 270.00p 237.50p 247.25p 736493
24/07/2002 252.50p 269.50p 218.50p 245.00p 573191
23/07/2002 270.00p 312.50p 254.50p 263.25p 481922
22/07/2002 256.00p 261.25p 240.50p 250.50p 241378
19/07/2002 228.00p 268.25p 227.25p 261.25p 1126900
18/07/2002 230.25p 241.75p 213.25p 228.00p 336289
17/07/2002 209.00p 250.75p 195.00p 239.00p 618503
16/07/2002 215.00p 230.00p 195.50p 202.00p 601213
15/07/2002 247.00p 250.00p 162.00p 215.00p 830556
12/07/2002 255.00p 257.50p 231.75p 235.00p 241454
11/07/2002 250.00p 252.50p 240.00p 245.00p 373388
10/07/2002 256.25p 257.25p 240.50p 250.75p 160037
09/07/2002 260.00p 285.00p 256.00p 258.00p 742277
08/07/2002 290.00p 319.50p 240.00p 280.00p 29224
05/07/2002 274.00p 324.50p 250.00p 289.00p 240413
04/07/2002 291.00p 300.00p 245.00p 285.00p 190315
03/07/2002 320.00p 324.50p 250.00p 291.50p 493865
02/07/2002 334.50p 334.50p 314.50p 314.50p 299712
01/07/2002 325.25p 350.00p 292.50p 335.25p 445346
28/06/2002 324.00p 349.50p 250.00p 340.00p 657333
27/06/2002 322.00p 359.50p 312.50p 322.50p 236008
26/06/2002 334.75p 349.50p 305.00p 318.00p 278191
25/06/2002 315.00p 370.75p 313.00p 338.00p 460428
24/06/2002 327.00p 335.25p 290.50p 314.00p 271457
21/06/2002 322.50p 344.00p 315.00p 327.00p 178511
20/06/2002 323.50p 323.50p 323.50p 323.50p 638846
19/06/2002 340.00p 340.00p 340.00p 340.00p 365115
18/06/2002 338.00p 338.00p 338.00p 338.00p 221779
17/06/2002 328.50p 328.50p 328.50p 328.50p 248090
14/06/2002 324.00p 324.00p 324.00p 324.00p 217030
13/06/2002 345.00p 345.00p 345.00p 345.00p 209875
12/06/2002 345.00p 345.00p 345.00p 345.00p 520585
11/06/2002 360.00p 360.00p 360.00p 360.00p 226820
10/06/2002 362.00p 362.00p 362.00p 362.00p 172662
07/06/2002 367.00p 367.00p 367.00p 367.00p 570624
06/06/2002 368.00p 368.00p 368.00p 368.00p 164293
05/06/2002 373.50p 373.50p 373.50p 373.50p 406765
04/06/2002 389.00p 389.00p 389.00p 389.00p 0
03/06/2002 389.00p 389.00p 389.00p 389.00p 0
31/05/2002 389.00p 389.00p 389.00p 389.00p 429518
30/05/2002 359.00p 359.00p 359.00p 359.00p 510633
29/05/2002 375.00p 375.00p 375.00p 375.00p 295477
28/05/2002 380.50p 380.50p 380.50p 380.50p 597245
27/05/2002 405.00p 405.00p 405.00p 405.00p 157257
24/05/2002 400.00p 400.00p 400.00p 400.00p 68477
23/05/2002 400.00p 400.00p 400.00p 400.00p 721992
22/05/2002 403.00p 403.00p 403.00p 403.00p 329850
21/05/2002 413.00p 413.00p 413.00p 413.00p 943084
20/05/2002 388.00p 388.00p 388.00p 388.00p 53772
17/05/2002 386.50p 386.50p 386.50p 386.50p 295993
16/05/2002 390.00p 390.00p 390.00p 390.00p 454763
15/05/2002 380.00p 380.00p 380.00p 380.00p 967077
14/05/2002 370.00p 370.00p 370.00p 370.00p 287617
13/05/2002 374.00p 374.00p 374.00p 374.00p 550662
10/05/2002 405.00p 405.00p 405.00p 405.00p 126702
09/05/2002 411.00p 411.00p 411.00p 411.00p 240186
08/05/2002 419.00p 419.00p 419.00p 419.00p 801546
07/05/2002 418.00p 418.00p 418.00p 418.00p 241329
03/05/2002 443.00p 443.00p 443.00p 443.00p 544757
02/05/2002 461.50p 461.50p 461.50p 461.50p 79908
01/05/2002 480.00p 480.00p 480.00p 480.00p 88681
30/04/2002 490.00p 490.00p 490.00p 490.00p 44341
29/04/2002 510.00p 510.00p 510.00p 510.00p 51597
26/04/2002 519.00p 519.00p 519.00p 519.00p 45725
25/04/2002 519.50p 519.50p 519.50p 519.50p 58959
24/04/2002 525.00p 525.00p 525.00p 525.00p 26435
23/04/2002 531.50p 531.50p 531.50p 531.50p 86032
22/04/2002 535.00p 535.00p 535.00p 535.00p 77216
19/04/2002 540.00p 540.00p 540.00p 540.00p 46777
18/04/2002 535.00p 535.00p 535.00p 535.00p 166743
17/04/2002 547.00p 547.00p 547.00p 547.00p 270878
16/04/2002 545.50p 545.50p 545.50p 545.50p 128767
15/04/2002 559.00p 559.00p 559.00p 559.00p 69948
12/04/2002 548.00p 548.00p 548.00p 548.00p 122477
11/04/2002 545.00p 545.00p 545.00p 545.00p 862612
10/04/2002 570.00p 570.00p 570.00p 570.00p 44414
09/04/2002 560.00p 560.00p 560.00p 560.00p 109734
08/04/2002 570.00p 570.00p 570.00p 570.00p 79753
05/04/2002 581.00p 581.00p 581.00p 581.00p 420306
04/04/2002 565.00p 565.00p 565.00p 565.00p 486241
03/04/2002 578.00p 578.00p 578.00p 578.00p 225027
02/04/2002 582.50p 582.50p 582.50p 582.50p 61847
01/04/2002 570.00p 570.00p 570.00p 570.00p 0

*Close Price adjusted for both dividends and splits