BTG (BTG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/03/2002 570.00p 570.00p 570.00p 570.00p 0
28/03/2002 570.00p 570.00p 570.00p 570.00p 206567
27/03/2002 564.00p 564.00p 564.00p 564.00p 603178
26/03/2002 562.00p 562.00p 562.00p 562.00p 439380
25/03/2002 560.00p 560.00p 560.00p 560.00p 112781
22/03/2002 560.00p 560.00p 560.00p 560.00p 854251
21/03/2002 550.00p 550.00p 550.00p 550.00p 129088
20/03/2002 560.00p 560.00p 560.00p 560.00p 22265
19/03/2002 562.50p 562.50p 562.50p 562.50p 98912
18/03/2002 540.00p 540.00p 540.00p 540.00p 32871
15/03/2002 565.00p 565.00p 565.00p 565.00p 134538
14/03/2002 545.00p 545.00p 545.00p 545.00p 457665
13/03/2002 547.50p 547.50p 547.50p 547.50p 184759
12/03/2002 545.00p 545.00p 545.00p 545.00p 152208
11/03/2002 560.00p 560.00p 560.00p 560.00p 145292
08/03/2002 549.50p 549.50p 549.50p 549.50p 133990
07/03/2002 543.00p 543.00p 543.00p 543.00p 368521
06/03/2002 528.00p 528.00p 528.00p 528.00p 330206
05/03/2002 524.50p 524.50p 524.50p 524.50p 809774
04/03/2002 515.00p 515.00p 515.00p 515.00p 190004
01/03/2002 514.50p 514.50p 514.50p 514.50p 113075
28/02/2002 525.00p 525.00p 525.00p 525.00p 608259
27/02/2002 535.00p 535.00p 535.00p 535.00p 119886
26/02/2002 531.00p 531.00p 531.00p 531.00p 558641
25/02/2002 530.00p 530.00p 530.00p 530.00p 246514
22/02/2002 525.00p 525.00p 525.00p 525.00p 292810
21/02/2002 539.00p 539.00p 539.00p 539.00p 319981
20/02/2002 548.00p 548.00p 548.00p 548.00p 306648
19/02/2002 562.00p 562.00p 562.00p 562.00p 109857
18/02/2002 600.00p 600.00p 600.00p 600.00p 67849
15/02/2002 610.00p 610.00p 610.00p 610.00p 154605
14/02/2002 628.00p 628.00p 628.00p 628.00p 218603
13/02/2002 612.00p 612.00p 612.00p 612.00p 259409
12/02/2002 610.00p 610.00p 610.00p 610.00p 106552
11/02/2002 608.00p 608.00p 608.00p 608.00p 154239
08/02/2002 615.00p 615.00p 615.00p 615.00p 68632
07/02/2002 622.00p 622.00p 622.00p 622.00p 50571
06/02/2002 629.00p 629.00p 629.00p 629.00p 562576
05/02/2002 630.50p 630.50p 630.50p 630.50p 1180325
04/02/2002 640.00p 640.00p 640.00p 640.00p 40280
01/02/2002 640.00p 640.00p 640.00p 640.00p 73081
31/01/2002 638.00p 638.00p 638.00p 638.00p 312382
30/01/2002 624.50p 624.50p 624.50p 624.50p 303826
29/01/2002 628.00p 628.00p 628.00p 628.00p 983232
28/01/2002 636.00p 636.00p 636.00p 636.00p 582571
25/01/2002 664.00p 664.00p 664.00p 664.00p 576576
24/01/2002 675.00p 675.00p 675.00p 675.00p 300453
23/01/2002 665.00p 665.00p 665.00p 665.00p 21294
22/01/2002 660.00p 660.00p 660.00p 660.00p 192959
21/01/2002 660.00p 660.00p 660.00p 660.00p 57775
18/01/2002 670.00p 670.00p 670.00p 670.00p 285781
17/01/2002 680.00p 680.00p 680.00p 680.00p 70660
16/01/2002 677.00p 677.00p 677.00p 677.00p 468109
15/01/2002 705.50p 705.50p 705.50p 705.50p 23471
14/01/2002 700.00p 700.00p 700.00p 700.00p 51847
11/01/2002 705.00p 705.00p 705.00p 705.00p 199438
10/01/2002 704.50p 704.50p 704.50p 704.50p 288773
09/01/2002 728.00p 728.00p 728.00p 728.00p 76411
08/01/2002 730.00p 730.00p 730.00p 730.00p 494806
07/01/2002 740.00p 740.00p 740.00p 740.00p 34636
04/01/2002 767.00p 767.00p 767.00p 767.00p 20271
03/01/2002 770.00p 770.00p 770.00p 770.00p 60692
02/01/2002 770.00p 770.00p 770.00p 770.00p 199316
01/01/2002 752.00p 752.00p 752.00p 752.00p 0
31/12/2001 752.00p 752.00p 752.00p 752.00p 13829
28/12/2001 750.00p 750.00p 750.00p 750.00p 9553
27/12/2001 750.00p 750.00p 750.00p 750.00p 14965
26/12/2001 744.00p 744.00p 744.00p 744.00p 0
25/12/2001 744.00p 744.00p 744.00p 744.00p 0
24/12/2001 744.00p 744.00p 744.00p 744.00p 12109
21/12/2001 715.00p 715.00p 715.00p 715.00p 69072
20/12/2001 700.00p 700.00p 700.00p 700.00p 92722
19/12/2001 712.00p 712.00p 712.00p 712.00p 115250
18/12/2001 723.00p 723.00p 723.00p 723.00p 48679
17/12/2001 704.00p 704.00p 704.00p 704.00p 46956
14/12/2001 700.00p 700.00p 700.00p 700.00p 148214
13/12/2001 700.00p 700.00p 700.00p 700.00p 266647
12/12/2001 718.00p 718.00p 718.00p 718.00p 534798
11/12/2001 750.00p 750.00p 750.00p 750.00p 497282
10/12/2001 735.00p 735.00p 735.00p 735.00p 336235
07/12/2001 760.00p 760.00p 760.00p 760.00p 69712
06/12/2001 760.00p 760.00p 760.00p 760.00p 262034
05/12/2001 768.00p 768.00p 768.00p 768.00p 211878
04/12/2001 747.00p 747.00p 747.00p 747.00p 1387153
03/12/2001 725.00p 725.00p 725.00p 725.00p 209071
30/11/2001 770.00p 770.00p 770.00p 770.00p 111821
29/11/2001 738.50p 738.50p 738.50p 738.50p 90828
28/11/2001 770.00p 770.00p 770.00p 770.00p 106184
27/11/2001 755.00p 755.00p 755.00p 755.00p 135074
26/11/2001 770.00p 770.00p 770.00p 770.00p 215087
23/11/2001 750.00p 750.00p 750.00p 750.00p 60786
22/11/2001 744.00p 744.00p 744.00p 744.00p 116476
21/11/2001 725.00p 725.00p 725.00p 725.00p 172431
20/11/2001 733.00p 733.00p 733.00p 733.00p 301521
19/11/2001 738.00p 738.00p 738.00p 738.00p 264013
16/11/2001 730.00p 730.00p 730.00p 730.00p 323306
15/11/2001 710.00p 710.00p 710.00p 710.00p 476821
14/11/2001 680.00p 680.00p 680.00p 680.00p 433909
13/11/2001 671.00p 671.00p 671.00p 671.00p 505273
12/11/2001 650.00p 650.00p 650.00p 650.00p 148407
09/11/2001 659.50p 659.50p 659.50p 659.50p 100790
08/11/2001 655.00p 655.00p 655.00p 655.00p 668231
07/11/2001 630.00p 630.00p 630.00p 630.00p 21670
06/11/2001 645.00p 645.00p 645.00p 645.00p 58420
05/11/2001 626.00p 626.00p 626.00p 626.00p 489435
02/11/2001 642.00p 642.00p 642.00p 642.00p 109491
01/11/2001 640.00p 640.00p 640.00p 640.00p 114244
31/10/2001 630.00p 630.00p 630.00p 630.00p 50832
30/10/2001 622.00p 622.00p 622.00p 622.00p 41112
29/10/2001 630.00p 630.00p 630.00p 630.00p 86699
26/10/2001 633.00p 633.00p 633.00p 633.00p 362527
25/10/2001 618.00p 618.00p 618.00p 618.00p 1378298
24/10/2001 601.00p 601.00p 601.00p 601.00p 370948
23/10/2001 648.00p 648.00p 648.00p 648.00p 58910
22/10/2001 649.00p 649.00p 649.00p 649.00p 71908
19/10/2001 660.50p 660.50p 660.50p 660.50p 64437
18/10/2001 675.00p 675.00p 675.00p 675.00p 290043
17/10/2001 700.00p 700.00p 700.00p 700.00p 134294
16/10/2001 695.00p 695.00p 695.00p 695.00p 47492
15/10/2001 710.00p 710.00p 710.00p 710.00p 358800
12/10/2001 710.00p 710.00p 710.00p 710.00p 322558
11/10/2001 711.00p 711.00p 711.00p 711.00p 201741
10/10/2001 675.00p 675.00p 675.00p 675.00p 194615
09/10/2001 664.00p 664.00p 664.00p 664.00p 545745
08/10/2001 630.00p 630.00p 630.00p 630.00p 143132
05/10/2001 607.50p 607.50p 607.50p 607.50p 3758855
04/10/2001 675.00p 675.00p 675.00p 675.00p 81163
03/10/2001 585.00p 585.00p 585.00p 585.00p 584628
02/10/2001 597.00p 597.00p 597.00p 597.00p 162349
01/10/2001 585.00p 585.00p 585.00p 585.00p 50566
28/09/2001 575.00p 575.00p 575.00p 575.00p 148878
27/09/2001 560.00p 560.00p 560.00p 560.00p 279138
26/09/2001 580.00p 580.00p 580.00p 580.00p 419736
25/09/2001 565.00p 565.00p 565.00p 565.00p 477599
24/09/2001 562.00p 562.00p 562.00p 562.00p 266529
21/09/2001 555.00p 555.00p 555.00p 555.00p 202859
20/09/2001 591.00p 591.00p 591.00p 591.00p 120109
19/09/2001 605.00p 605.00p 605.00p 605.00p 251224
18/09/2001 602.00p 602.00p 602.00p 602.00p 284817
17/09/2001 606.00p 606.00p 606.00p 606.00p 320332
14/09/2001 597.00p 597.00p 597.00p 597.00p 212556
13/09/2001 607.00p 607.00p 607.00p 607.00p 301464
12/09/2001 610.00p 610.00p 610.00p 610.00p 314406
11/09/2001 636.00p 636.00p 636.00p 636.00p 833258
10/09/2001 586.00p 586.00p 586.00p 586.00p 602513
07/09/2001 596.00p 596.00p 596.00p 596.00p 299270
06/09/2001 677.00p 677.00p 677.00p 677.00p 681955
05/09/2001 680.00p 680.00p 680.00p 680.00p 363622
04/09/2001 728.00p 728.00p 728.00p 728.00p 1349108
03/09/2001 741.00p 741.00p 741.00p 741.00p 903661
31/08/2001 793.00p 793.00p 793.00p 793.00p 379189
30/08/2001 842.00p 842.00p 842.00p 842.00p 93903
29/08/2001 869.00p 869.00p 869.00p 869.00p 109362
28/08/2001 885.00p 885.00p 885.00p 885.00p 383033
27/08/2001 890.00p 890.00p 890.00p 890.00p 0
24/08/2001 890.00p 890.00p 890.00p 890.00p 85026
23/08/2001 895.00p 895.00p 895.00p 895.00p 94204
22/08/2001 899.00p 899.00p 899.00p 899.00p 394985
21/08/2001 902.00p 902.00p 902.00p 902.00p 241345
20/08/2001 904.00p 904.00p 904.00p 904.00p 84566
17/08/2001 929.00p 929.00p 929.00p 929.00p 395814
16/08/2001 937.00p 937.00p 937.00p 937.00p 542213
15/08/2001 940.00p 940.00p 940.00p 940.00p 321567
14/08/2001 943.00p 943.00p 943.00p 943.00p 200529
13/08/2001 933.00p 933.00p 933.00p 933.00p 290546
10/08/2001 945.00p 945.00p 945.00p 945.00p 96192
09/08/2001 950.00p 950.00p 950.00p 950.00p 287954
08/08/2001 970.00p 970.00p 970.00p 970.00p 357857
07/08/2001 999.00p 999.00p 999.00p 999.00p 454894
06/08/2001 1,010.00p 1,010.00p 1,010.00p 1,010.00p 84783
03/08/2001 1,003.00p 1,003.00p 1,003.00p 1,003.00p 205624
02/08/2001 1,000.00p 1,000.00p 1,000.00p 1,000.00p 500897
01/08/2001 990.00p 990.00p 990.00p 990.00p 2710256
31/07/2001 1,017.00p 1,017.00p 1,017.00p 1,017.00p 98150
30/07/2001 1,025.00p 1,025.00p 1,025.00p 1,025.00p 69284
27/07/2001 1,010.00p 1,010.00p 1,010.00p 1,010.00p 171412
26/07/2001 950.00p 950.00p 950.00p 950.00p 135633
25/07/2001 930.00p 930.00p 930.00p 930.00p 497318
24/07/2001 935.00p 935.00p 935.00p 935.00p 482104
23/07/2001 934.00p 934.00p 934.00p 934.00p 199505
20/07/2001 952.00p 952.00p 952.00p 952.00p 75594
19/07/2001 980.00p 980.00p 980.00p 980.00p 308083
18/07/2001 974.00p 974.00p 974.00p 974.00p 114330
17/07/2001 995.00p 995.00p 995.00p 995.00p 114581
16/07/2001 1,003.00p 1,003.00p 1,003.00p 1,003.00p 204242
13/07/2001 995.00p 995.00p 995.00p 995.00p 78977
12/07/2001 1,015.00p 1,015.00p 1,015.00p 1,015.00p 256103
11/07/2001 1,000.00p 1,000.00p 1,000.00p 1,000.00p 218093
10/07/2001 997.00p 997.00p 997.00p 997.00p 191173
09/07/2001 1,001.00p 1,001.00p 1,001.00p 1,001.00p 265162
06/07/2001 1,010.00p 1,010.00p 1,010.00p 1,010.00p 224331
05/07/2001 1,105.00p 1,105.00p 1,105.00p 1,105.00p 632941
04/07/2001 1,145.00p 1,145.00p 1,145.00p 1,145.00p 499705
03/07/2001 1,145.00p 1,145.00p 1,145.00p 1,145.00p 357596
02/07/2001 1,140.00p 1,140.00p 1,140.00p 1,140.00p 405652
29/06/2001 1,170.00p 1,170.00p 1,170.00p 1,170.00p 326137
28/06/2001 1,160.00p 1,160.00p 1,160.00p 1,160.00p 77058
27/06/2001 1,175.00p 1,175.00p 1,175.00p 1,175.00p 468452
26/06/2001 1,165.00p 1,165.00p 1,165.00p 1,165.00p 304591
25/06/2001 1,175.00p 1,175.00p 1,175.00p 1,175.00p 1459558

*Close Price adjusted for both dividends and splits