BTG (BTG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/11/1999 610.00p 610.00p 610.00p 610.00p 1392110
12/11/1999 612.50p 612.50p 612.50p 612.50p 979885
11/11/1999 543.50p 543.50p 543.50p 543.50p 711388
10/11/1999 507.50p 507.50p 507.50p 507.50p 528243
09/11/1999 486.50p 486.50p 486.50p 486.50p 345513
08/11/1999 462.50p 462.50p 462.50p 462.50p 135032
05/11/1999 484.00p 484.00p 484.00p 484.00p 185510
04/11/1999 486.50p 486.50p 486.50p 486.50p 384601
03/11/1999 466.50p 466.50p 466.50p 466.50p 228055
02/11/1999 466.50p 466.50p 466.50p 466.50p 358372
01/11/1999 451.00p 451.00p 451.00p 451.00p 122373
29/10/1999 446.00p 446.00p 446.00p 446.00p 411961
28/10/1999 431.50p 431.50p 431.50p 431.50p 335610
27/10/1999 431.50p 431.50p 431.50p 431.50p 388295
26/10/1999 382.00p 382.00p 382.00p 382.00p 342898
25/10/1999 380.00p 380.00p 380.00p 380.00p 187405
22/10/1999 367.50p 367.50p 367.50p 367.50p 212296
21/10/1999 343.50p 343.50p 343.50p 343.50p 499470
20/10/1999 341.00p 341.00p 341.00p 341.00p 43929
19/10/1999 343.50p 343.50p 343.50p 343.50p 66706
18/10/1999 339.00p 339.00p 339.00p 339.00p 14770
15/10/1999 349.00p 349.00p 349.00p 349.00p 20006
14/10/1999 360.00p 360.00p 360.00p 360.00p 96718
13/10/1999 370.00p 370.00p 370.00p 370.00p 15618
12/10/1999 377.50p 377.50p 377.50p 377.50p 33202
11/10/1999 379.00p 379.00p 379.00p 379.00p 64391
08/10/1999 384.00p 384.00p 384.00p 384.00p 10579
07/10/1999 384.00p 384.00p 384.00p 384.00p 12138
06/10/1999 384.00p 384.00p 384.00p 384.00p 30117
05/10/1999 383.50p 383.50p 383.50p 383.50p 236764
04/10/1999 375.00p 375.00p 375.00p 375.00p 108508
01/10/1999 371.00p 371.00p 371.00p 371.00p 101821
30/09/1999 378.00p 378.00p 378.00p 378.00p 73311
29/09/1999 382.50p 382.50p 382.50p 382.50p 51276
28/09/1999 384.50p 384.50p 384.50p 384.50p 53024
27/09/1999 390.00p 390.00p 390.00p 390.00p 9436
24/09/1999 390.00p 390.00p 390.00p 390.00p 33224
23/09/1999 398.50p 398.50p 398.50p 398.50p 94003
22/09/1999 396.00p 396.00p 396.00p 396.00p 31578
21/09/1999 402.50p 402.50p 402.50p 402.50p 15664
20/09/1999 402.50p 402.50p 402.50p 402.50p 6010
17/09/1999 402.50p 402.50p 402.50p 402.50p 96782
16/09/1999 402.50p 402.50p 402.50p 402.50p 5241
15/09/1999 404.00p 404.00p 404.00p 404.00p 92124
14/09/1999 408.50p 408.50p 408.50p 408.50p 428360
13/09/1999 406.00p 406.00p 406.00p 406.00p 261830
10/09/1999 406.00p 406.00p 406.00p 406.00p 153920
09/09/1999 402.50p 402.50p 402.50p 402.50p 37296
08/09/1999 402.50p 402.50p 402.50p 402.50p 19648
07/09/1999 403.00p 403.00p 403.00p 403.00p 11977
06/09/1999 403.00p 403.00p 403.00p 403.00p 43816
03/09/1999 405.00p 405.00p 405.00p 405.00p 138979
02/09/1999 409.00p 409.00p 409.00p 409.00p 18237
01/09/1999 410.50p 410.50p 410.50p 410.50p 137433
31/08/1999 408.50p 408.50p 408.50p 408.50p 166925
27/08/1999 405.00p 405.00p 405.00p 405.00p 25341
26/08/1999 409.00p 409.00p 409.00p 409.00p 43020
25/08/1999 419.00p 419.00p 419.00p 419.00p 23230
24/08/1999 419.00p 419.00p 419.00p 419.00p 27279
23/08/1999 413.00p 413.00p 413.00p 413.00p 21010
20/08/1999 413.00p 413.00p 413.00p 413.00p 10857
19/08/1999 413.00p 413.00p 413.00p 413.00p 16119
18/08/1999 413.00p 413.00p 413.00p 413.00p 87010
17/08/1999 410.00p 410.00p 410.00p 410.00p 34523
16/08/1999 406.00p 406.00p 406.00p 406.00p 470034
13/08/1999 404.00p 404.00p 404.00p 404.00p 15738
12/08/1999 400.50p 400.50p 400.50p 400.50p 47630
11/08/1999 399.00p 399.00p 399.00p 399.00p 44825
10/08/1999 399.00p 399.00p 399.00p 399.00p 70632
09/08/1999 412.50p 412.50p 412.50p 412.50p 29319
06/08/1999 415.00p 415.00p 415.00p 415.00p 23679
05/08/1999 418.50p 418.50p 418.50p 418.50p 16995
04/08/1999 418.50p 418.50p 418.50p 418.50p 53667
03/08/1999 418.50p 418.50p 418.50p 418.50p 55776
02/08/1999 422.50p 422.50p 422.50p 422.50p 53370
30/07/1999 422.50p 422.50p 422.50p 422.50p 25896
29/07/1999 421.50p 421.50p 421.50p 421.50p 338153
28/07/1999 435.00p 435.00p 435.00p 435.00p 68180
27/07/1999 432.50p 432.50p 432.50p 432.50p 60563
26/07/1999 431.50p 431.50p 431.50p 431.50p 159700
23/07/1999 443.00p 443.00p 443.00p 443.00p 52805
22/07/1999 442.50p 442.50p 442.50p 442.50p 499752
21/07/1999 441.00p 441.00p 441.00p 441.00p 70540
20/07/1999 440.00p 440.00p 440.00p 440.00p 204271
19/07/1999 443.50p 443.50p 443.50p 443.50p 232380
16/07/1999 434.50p 434.50p 434.50p 434.50p 62217
15/07/1999 434.50p 434.50p 434.50p 434.50p 45726
14/07/1999 429.50p 429.50p 429.50p 429.50p 315127
13/07/1999 425.00p 425.00p 425.00p 425.00p 129340
12/07/1999 424.00p 424.00p 424.00p 424.00p 180704
09/07/1999 426.50p 426.50p 426.50p 426.50p 54320
08/07/1999 426.50p 426.50p 426.50p 426.50p 272993
07/07/1999 426.50p 426.50p 426.50p 426.50p 114971
06/07/1999 427.50p 427.50p 427.50p 427.50p 64624
05/07/1999 428.00p 428.00p 428.00p 428.00p 56218
02/07/1999 424.00p 424.00p 424.00p 424.00p 385404
01/07/1999 415.00p 415.00p 415.00p 415.00p 121501
30/06/1999 405.00p 405.00p 405.00p 405.00p 216972
29/06/1999 406.50p 406.50p 406.50p 406.50p 632804
28/06/1999 398.50p 398.50p 398.50p 398.50p 1515134
25/06/1999 361.00p 361.00p 361.00p 361.00p 308864
24/06/1999 340.00p 340.00p 340.00p 340.00p 214648
23/06/1999 336.50p 336.50p 336.50p 336.50p 202086
22/06/1999 325.00p 325.00p 325.00p 325.00p 218503
21/06/1999 315.00p 315.00p 315.00p 315.00p 53721
18/06/1999 313.00p 313.00p 313.00p 313.00p 256859
17/06/1999 313.00p 313.00p 313.00p 313.00p 55656
16/06/1999 313.00p 313.00p 313.00p 313.00p 78542
15/06/1999 313.00p 313.00p 313.00p 313.00p 179076
14/06/1999 310.00p 310.00p 310.00p 310.00p 245978
11/06/1999 310.00p 310.00p 310.00p 310.00p 128453
10/06/1999 305.00p 305.00p 305.00p 305.00p 316034
09/06/1999 298.00p 298.00p 298.00p 298.00p 664153
08/06/1999 270.00p 270.00p 270.00p 270.00p 1365347
07/06/1999 260.00p 260.00p 260.00p 260.00p 565952
04/06/1999 255.00p 255.00p 255.00p 255.00p 81559
03/06/1999 242.00p 242.00p 242.00p 242.00p 87525
02/06/1999 250.00p 250.00p 250.00p 250.00p 60062
01/06/1999 251.00p 251.00p 251.00p 251.00p 197763

*Close Price adjusted for both dividends and splits