Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
BTG (BTG) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/09/2000 | 1,420.00p | 1,420.00p | 1,420.00p | 1,420.00p | 130330 |
| 05/09/2000 | 1,512.50p | 1,512.50p | 1,512.50p | 1,512.50p | 186500 |
| 04/09/2000 | 1,520.00p | 1,520.00p | 1,520.00p | 1,520.00p | 57927 |
| 01/09/2000 | 1,505.00p | 1,505.00p | 1,505.00p | 1,505.00p | 374056 |
| 31/08/2000 | 1,497.50p | 1,497.50p | 1,497.50p | 1,497.50p | 516982 |
| 30/08/2000 | 1,472.50p | 1,472.50p | 1,472.50p | 1,472.50p | 891491 |
| 29/08/2000 | 1,390.00p | 1,390.00p | 1,390.00p | 1,390.00p | 62330 |
| 25/08/2000 | 1,370.00p | 1,370.00p | 1,370.00p | 1,370.00p | 87802 |
| 24/08/2000 | 1,347.50p | 1,347.50p | 1,347.50p | 1,347.50p | 471748 |
| 23/08/2000 | 1,342.50p | 1,342.50p | 1,342.50p | 1,342.50p | 153546 |
| 22/08/2000 | 1,342.50p | 1,342.50p | 1,342.50p | 1,342.50p | 69273 |
| 21/08/2000 | 1,335.00p | 1,335.00p | 1,335.00p | 1,335.00p | 149300 |
| 18/08/2000 | 1,312.50p | 1,312.50p | 1,312.50p | 1,312.50p | 85524 |
| 17/08/2000 | 1,310.00p | 1,310.00p | 1,310.00p | 1,310.00p | 13124 |
| 16/08/2000 | 1,312.50p | 1,312.50p | 1,312.50p | 1,312.50p | 143553 |
| 15/08/2000 | 1,322.50p | 1,322.50p | 1,322.50p | 1,322.50p | 245583 |
| 14/08/2000 | 1,345.00p | 1,345.00p | 1,345.00p | 1,345.00p | 22248 |
| 11/08/2000 | 1,345.00p | 1,345.00p | 1,345.00p | 1,345.00p | 31510 |
| 10/08/2000 | 1,345.00p | 1,345.00p | 1,345.00p | 1,345.00p | 377228 |
| 09/08/2000 | 1,345.00p | 1,345.00p | 1,345.00p | 1,345.00p | 82789 |
| 08/08/2000 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 184238 |
| 07/08/2000 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 44406 |
| 04/08/2000 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 128910 |
| 03/08/2000 | 1,265.00p | 1,265.00p | 1,265.00p | 1,265.00p | 250972 |
| 02/08/2000 | 1,297.50p | 1,297.50p | 1,297.50p | 1,297.50p | 103719 |
| 01/08/2000 | 1,320.00p | 1,320.00p | 1,320.00p | 1,320.00p | 10497 |
| 31/07/2000 | 1,320.00p | 1,320.00p | 1,320.00p | 1,320.00p | 275390 |
| 28/07/2000 | 1,330.00p | 1,330.00p | 1,330.00p | 1,330.00p | 73718 |
| 27/07/2000 | 1,330.00p | 1,330.00p | 1,330.00p | 1,330.00p | 144723 |
| 26/07/2000 | 1,357.50p | 1,357.50p | 1,357.50p | 1,357.50p | 218098 |
| 25/07/2000 | 1,377.50p | 1,377.50p | 1,377.50p | 1,377.50p | 261663 |
| 24/07/2000 | 1,377.50p | 1,377.50p | 1,377.50p | 1,377.50p | 24354 |
| 21/07/2000 | 1,382.50p | 1,382.50p | 1,382.50p | 1,382.50p | 106355 |
| 20/07/2000 | 1,395.00p | 1,395.00p | 1,395.00p | 1,395.00p | 91814 |
| 19/07/2000 | 1,312.50p | 1,312.50p | 1,312.50p | 1,312.50p | 72937 |
| 18/07/2000 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 493811 |
| 17/07/2000 | 1,202.50p | 1,202.50p | 1,202.50p | 1,202.50p | 48119 |
| 14/07/2000 | 1,192.50p | 1,192.50p | 1,192.50p | 1,192.50p | 54528 |
| 13/07/2000 | 1,172.50p | 1,172.50p | 1,172.50p | 1,172.50p | 282691 |
| 12/07/2000 | 1,165.00p | 1,165.00p | 1,165.00p | 1,165.00p | 99999 |
| 11/07/2000 | 1,172.50p | 1,172.50p | 1,172.50p | 1,172.50p | 51409 |
| 10/07/2000 | 1,170.00p | 1,170.00p | 1,170.00p | 1,170.00p | 21790 |
| 07/07/2000 | 1,170.00p | 1,170.00p | 1,170.00p | 1,170.00p | 49803 |
| 06/07/2000 | 1,137.50p | 1,137.50p | 1,137.50p | 1,137.50p | 185641 |
| 05/07/2000 | 1,175.00p | 1,175.00p | 1,175.00p | 1,175.00p | 90127 |
| 04/07/2000 | 1,180.00p | 1,180.00p | 1,180.00p | 1,180.00p | 69344 |
| 03/07/2000 | 1,180.00p | 1,180.00p | 1,180.00p | 1,180.00p | 118458 |
| 30/06/2000 | 1,197.50p | 1,197.50p | 1,197.50p | 1,197.50p | 89652 |
| 29/06/2000 | 1,192.50p | 1,192.50p | 1,192.50p | 1,192.50p | 294395 |
| 28/06/2000 | 1,195.00p | 1,195.00p | 1,195.00p | 1,195.00p | 322843 |
| 27/06/2000 | 1,197.50p | 1,197.50p | 1,197.50p | 1,197.50p | 170545 |
| 26/06/2000 | 1,157.50p | 1,157.50p | 1,157.50p | 1,157.50p | 253218 |
| 23/06/2000 | 1,112.50p | 1,112.50p | 1,112.50p | 1,112.50p | 628017 |
| 22/06/2000 | 1,110.00p | 1,110.00p | 1,110.00p | 1,110.00p | 73140 |
| 21/06/2000 | 1,110.00p | 1,110.00p | 1,110.00p | 1,110.00p | 284031 |
| 20/06/2000 | 1,137.50p | 1,137.50p | 1,137.50p | 1,137.50p | 63853 |
| 19/06/2000 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 102200 |
| 16/06/2000 | 1,070.00p | 1,070.00p | 1,070.00p | 1,070.00p | 144408 |
| 15/06/2000 | 1,027.50p | 1,027.50p | 1,027.50p | 1,027.50p | 57400 |
| 14/06/2000 | 1,027.50p | 1,027.50p | 1,027.50p | 1,027.50p | 119863 |
| 13/06/2000 | 995.00p | 995.00p | 995.00p | 995.00p | 429968 |
| 12/06/2000 | 1,025.00p | 1,025.00p | 1,025.00p | 1,025.00p | 91695 |
| 09/06/2000 | 1,025.00p | 1,025.00p | 1,025.00p | 1,025.00p | 101737 |
| 08/06/2000 | 1,007.50p | 1,007.50p | 1,007.50p | 1,007.50p | 465295 |
| 07/06/2000 | 932.50p | 932.50p | 932.50p | 932.50p | 335534 |
| 06/06/2000 | 947.50p | 947.50p | 947.50p | 947.50p | 260271 |
| 05/06/2000 | 977.50p | 977.50p | 977.50p | 977.50p | 175555 |
| 31/05/2000 | 822.50p | 822.50p | 822.50p | 822.50p | 77483 |
| 26/05/2000 | 837.50p | 837.50p | 837.50p | 837.50p | 74643 |
| 25/05/2000 | 865.00p | 865.00p | 865.00p | 865.00p | 55290 |
| 24/05/2000 | 862.50p | 862.50p | 862.50p | 862.50p | 81062 |
| 23/05/2000 | 922.50p | 922.50p | 922.50p | 922.50p | 24690 |
| 22/05/2000 | 920.00p | 920.00p | 920.00p | 920.00p | 68902 |
| 19/05/2000 | 962.50p | 962.50p | 962.50p | 962.50p | 212801 |
| 18/05/2000 | 1,015.00p | 1,015.00p | 1,015.00p | 1,015.00p | 15391 |
| 17/05/2000 | 1,015.00p | 1,015.00p | 1,015.00p | 1,015.00p | 33105 |
| 16/05/2000 | 1,042.50p | 1,042.50p | 1,042.50p | 1,042.50p | 86971 |
| 15/05/2000 | 1,042.50p | 1,042.50p | 1,042.50p | 1,042.50p | 39844 |
| 12/05/2000 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 182470 |
| 11/05/2000 | 1,017.50p | 1,017.50p | 1,017.50p | 1,017.50p | 152104 |
| 10/05/2000 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 62276 |
| 09/05/2000 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 39676 |
| 08/05/2000 | 1,085.00p | 1,085.00p | 1,085.00p | 1,085.00p | 117769 |
| 05/05/2000 | 1,092.50p | 1,092.50p | 1,092.50p | 1,092.50p | 102614 |
| 04/05/2000 | 1,122.50p | 1,122.50p | 1,122.50p | 1,122.50p | 141406 |
| 03/05/2000 | 1,127.50p | 1,127.50p | 1,127.50p | 1,127.50p | 59145 |
| 02/05/2000 | 1,172.50p | 1,172.50p | 1,172.50p | 1,172.50p | 227327 |
| 28/04/2000 | 1,052.50p | 1,052.50p | 1,052.50p | 1,052.50p | 69502 |
| 27/04/2000 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 142537 |
| 26/04/2000 | 1,022.50p | 1,022.50p | 1,022.50p | 1,022.50p | 187927 |
| 25/04/2000 | 1,022.50p | 1,022.50p | 1,022.50p | 1,022.50p | 50615 |
| 20/04/2000 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 54603 |
| 19/04/2000 | 1,047.50p | 1,047.50p | 1,047.50p | 1,047.50p | 45998 |
| 18/04/2000 | 1,032.50p | 1,032.50p | 1,032.50p | 1,032.50p | 134937 |
| 17/04/2000 | 1,002.50p | 1,002.50p | 1,002.50p | 1,002.50p | 119406 |
| 14/04/2000 | 1,052.50p | 1,052.50p | 1,052.50p | 1,052.50p | 31571 |
| 13/04/2000 | 1,055.00p | 1,055.00p | 1,055.00p | 1,055.00p | 104088 |
| 12/04/2000 | 1,127.50p | 1,127.50p | 1,127.50p | 1,127.50p | 175080 |
| 11/04/2000 | 1,145.00p | 1,145.00p | 1,145.00p | 1,145.00p | 103475 |
| 10/04/2000 | 1,212.50p | 1,212.50p | 1,212.50p | 1,212.50p | 176422 |
| 07/04/2000 | 1,227.50p | 1,227.50p | 1,227.50p | 1,227.50p | 279123 |
| 06/04/2000 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 75750 |
| 05/04/2000 | 987.50p | 987.50p | 987.50p | 987.50p | 42645 |
| 04/04/2000 | 1,032.50p | 1,032.50p | 1,032.50p | 1,032.50p | 122668 |
| 03/04/2000 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 92979 |
| 31/03/2000 | 1,192.50p | 1,192.50p | 1,192.50p | 1,192.50p | 104759 |
| 30/03/2000 | 1,242.50p | 1,242.50p | 1,242.50p | 1,242.50p | 224928 |
| 29/03/2000 | 1,237.50p | 1,237.50p | 1,237.50p | 1,237.50p | 167032 |
| 28/03/2000 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 116013 |
| 27/03/2000 | 1,337.50p | 1,337.50p | 1,337.50p | 1,337.50p | 372462 |
| 24/03/2000 | 1,237.50p | 1,237.50p | 1,237.50p | 1,237.50p | 165023 |
| 23/03/2000 | 1,162.50p | 1,162.50p | 1,162.50p | 1,162.50p | 86720 |
| 22/03/2000 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 370547 |
| 21/03/2000 | 1,212.50p | 1,212.50p | 1,212.50p | 1,212.50p | 669327 |
| 20/03/2000 | 1,370.00p | 1,370.00p | 1,370.00p | 1,370.00p | 156319 |
| 17/03/2000 | 1,435.00p | 1,435.00p | 1,435.00p | 1,435.00p | 836705 |
| 16/03/2000 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 502065 |
| 15/03/2000 | 1,420.00p | 1,420.00p | 1,420.00p | 1,420.00p | 274274 |
| 14/03/2000 | 1,580.00p | 1,580.00p | 1,580.00p | 1,580.00p | 460063 |
| 13/03/2000 | 1,692.50p | 1,692.50p | 1,692.50p | 1,692.50p | 340659 |
| 10/03/2000 | 1,782.50p | 1,782.50p | 1,782.50p | 1,782.50p | 462510 |
| 09/03/2000 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 278756 |
| 08/03/2000 | 1,580.00p | 1,580.00p | 1,580.00p | 1,580.00p | 633163 |
| 07/03/2000 | 1,487.50p | 1,487.50p | 1,487.50p | 1,487.50p | 711258 |
| 06/03/2000 | 1,397.50p | 1,397.50p | 1,397.50p | 1,397.50p | 94147 |
| 03/03/2000 | 1,357.50p | 1,357.50p | 1,357.50p | 1,357.50p | 1720600064 |
| 02/03/2000 | 1,332.50p | 1,332.50p | 1,332.50p | 1,332.50p | 250614 |
| 01/03/2000 | 1,272.50p | 1,272.50p | 1,272.50p | 1,272.50p | 177260 |
| 29/02/2000 | 1,262.50p | 1,262.50p | 1,262.50p | 1,262.50p | 276589 |
| 28/02/2000 | 1,262.50p | 1,262.50p | 1,262.50p | 1,262.50p | 214192 |
| 25/02/2000 | 1,255.00p | 1,255.00p | 1,255.00p | 1,255.00p | 151138 |
| 24/02/2000 | 1,240.00p | 1,240.00p | 1,240.00p | 1,240.00p | 276511 |
| 23/02/2000 | 1,165.00p | 1,165.00p | 1,165.00p | 1,165.00p | 174309 |
| 22/02/2000 | 1,087.50p | 1,087.50p | 1,087.50p | 1,087.50p | 78258 |
| 21/02/2000 | 1,057.50p | 1,057.50p | 1,057.50p | 1,057.50p | 181221 |
| 18/02/2000 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 154371 |
| 17/02/2000 | 1,017.50p | 1,017.50p | 1,017.50p | 1,017.50p | 45331 |
| 16/02/2000 | 1,012.50p | 1,012.50p | 1,012.50p | 1,012.50p | 258194 |
| 15/02/2000 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 236170 |
| 14/02/2000 | 1,057.50p | 1,057.50p | 1,057.50p | 1,057.50p | 51885 |
| 11/02/2000 | 1,037.50p | 1,037.50p | 1,037.50p | 1,037.50p | 93229 |
| 10/02/2000 | 992.50p | 992.50p | 992.50p | 992.50p | 90701 |
| 09/02/2000 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 22345 |
| 08/02/2000 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 314196 |
| 07/02/2000 | 940.00p | 940.00p | 940.00p | 940.00p | 143238 |
| 04/02/2000 | 937.50p | 937.50p | 937.50p | 937.50p | 97012 |
| 03/02/2000 | 927.50p | 927.50p | 927.50p | 927.50p | 511093 |
| 02/02/2000 | 890.00p | 890.00p | 890.00p | 890.00p | 158266 |
| 01/02/2000 | 870.00p | 870.00p | 870.00p | 870.00p | 128949 |
| 31/01/2000 | 852.50p | 852.50p | 852.50p | 852.50p | 87031 |
| 28/01/2000 | 837.50p | 837.50p | 837.50p | 837.50p | 87416 |
| 27/01/2000 | 832.50p | 832.50p | 832.50p | 832.50p | 701031 |
| 26/01/2000 | 837.50p | 837.50p | 837.50p | 837.50p | 63926 |
| 25/01/2000 | 845.00p | 845.00p | 845.00p | 845.00p | 60079 |
| 24/01/2000 | 872.50p | 872.50p | 872.50p | 872.50p | 442555 |
| 21/01/2000 | 877.50p | 877.50p | 877.50p | 877.50p | 254579 |
| 20/01/2000 | 875.00p | 875.00p | 875.00p | 875.00p | 37712 |
| 19/01/2000 | 881.00p | 881.00p | 881.00p | 881.00p | 50541 |
| 18/01/2000 | 890.00p | 890.00p | 890.00p | 890.00p | 132570 |
| 17/01/2000 | 915.00p | 915.00p | 915.00p | 915.00p | 48113 |
| 14/01/2000 | 917.50p | 917.50p | 917.50p | 917.50p | 896235 |
| 13/01/2000 | 915.00p | 915.00p | 915.00p | 915.00p | 536650 |
| 12/01/2000 | 880.00p | 880.00p | 880.00p | 880.00p | 532030 |
| 11/01/2000 | 880.00p | 880.00p | 880.00p | 880.00p | 80097 |
| 10/01/2000 | 880.00p | 880.00p | 880.00p | 880.00p | 49532 |
| 07/01/2000 | 880.00p | 880.00p | 880.00p | 880.00p | 104075 |
| 06/01/2000 | 882.50p | 882.50p | 882.50p | 882.50p | 33881 |
| 05/01/2000 | 885.00p | 885.00p | 885.00p | 885.00p | 182860 |
| 04/01/2000 | 885.00p | 885.00p | 885.00p | 885.00p | 87375 |
| 30/12/1999 | 870.00p | 870.00p | 870.00p | 870.00p | 7361 |
| 29/12/1999 | 870.00p | 870.00p | 870.00p | 870.00p | 69238 |
| 24/12/1999 | 872.50p | 872.50p | 872.50p | 872.50p | 10850 |
| 23/12/1999 | 872.50p | 872.50p | 872.50p | 872.50p | 23052 |
| 22/12/1999 | 872.50p | 872.50p | 872.50p | 872.50p | 65894 |
| 21/12/1999 | 872.50p | 872.50p | 872.50p | 872.50p | 42348 |
| 20/12/1999 | 882.50p | 882.50p | 882.50p | 882.50p | 190501 |
| 17/12/1999 | 852.50p | 852.50p | 852.50p | 852.50p | 92016 |
| 16/12/1999 | 850.00p | 850.00p | 850.00p | 850.00p | 248681 |
| 15/12/1999 | 862.50p | 862.50p | 862.50p | 862.50p | 447388 |
| 14/12/1999 | 890.00p | 890.00p | 890.00p | 890.00p | 509333 |
| 13/12/1999 | 897.50p | 897.50p | 897.50p | 897.50p | 373658 |
| 10/12/1999 | 897.50p | 897.50p | 897.50p | 897.50p | 171966 |
| 09/12/1999 | 887.50p | 887.50p | 887.50p | 887.50p | 925145 |
| 08/12/1999 | 890.00p | 890.00p | 890.00p | 890.00p | 647855 |
| 07/12/1999 | 807.50p | 807.50p | 807.50p | 807.50p | 846268 |
| 06/12/1999 | 770.00p | 770.00p | 770.00p | 770.00p | 341965 |
| 03/12/1999 | 695.00p | 695.00p | 695.00p | 695.00p | 305636 |
| 02/12/1999 | 665.00p | 665.00p | 665.00p | 665.00p | 1097888 |
| 01/12/1999 | 590.00p | 590.00p | 590.00p | 590.00p | 1176423 |
| 30/11/1999 | 587.50p | 587.50p | 587.50p | 587.50p | 412684 |
| 29/11/1999 | 585.00p | 585.00p | 585.00p | 585.00p | 120734 |
| 26/11/1999 | 615.00p | 615.00p | 615.00p | 615.00p | 18988 |
| 25/11/1999 | 615.00p | 615.00p | 615.00p | 615.00p | 220776 |
| 24/11/1999 | 617.50p | 617.50p | 617.50p | 617.50p | 801014 |
| 23/11/1999 | 620.00p | 620.00p | 620.00p | 620.00p | 805505 |
| 22/11/1999 | 615.00p | 615.00p | 615.00p | 615.00p | 468082 |
| 19/11/1999 | 575.00p | 575.00p | 575.00p | 575.00p | 206833 |
| 18/11/1999 | 575.00p | 575.00p | 575.00p | 575.00p | 528737 |
| 17/11/1999 | 587.50p | 587.50p | 587.50p | 587.50p | 244353 |
| 16/11/1999 | 612.50p | 612.50p | 612.50p | 612.50p | 918357 |
*Close Price adjusted for both dividends and splits