BTG (BTG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/01/2018 747.50p 752.50p 745.50p 748.50p 646039
19/01/2018 736.00p 751.00p 727.50p 747.00p 574750
18/01/2018 751.00p 751.00p 704.00p 733.00p 1150358
17/01/2018 751.00p 758.50p 745.00p 750.00p 547077
16/01/2018 750.00p 753.00p 746.50p 750.50p 620049
15/01/2018 748.00p 758.50p 746.00p 750.00p 371061
12/01/2018 754.50p 758.00p 745.50p 750.00p 518090
11/01/2018 752.00p 756.50p 746.50p 750.50p 815072
10/01/2018 750.50p 754.00p 741.00p 753.00p 437781
09/01/2018 747.50p 754.50p 745.50p 751.50p 363894
08/01/2018 755.00p 759.50p 744.00p 746.00p 422425
05/01/2018 755.00p 761.51p 753.50p 756.50p 427984
04/01/2018 758.00p 760.01p 745.50p 750.50p 332508
03/01/2018 752.00p 762.50p 752.00p 757.00p 406197
02/01/2018 756.50p 769.00p 745.00p 754.50p 475106
29/12/2017 763.50p 767.50p 758.00p 762.50p 151849
28/12/2017 784.00p 784.00p 762.00p 765.00p 254046
27/12/2017 761.50p 765.00p 756.00p 764.00p 279501
22/12/2017 759.00p 761.00p 732.50p 758.50p 260791
21/12/2017 745.50p 761.00p 744.00p 749.00p 444117
20/12/2017 760.00p 760.00p 747.00p 747.50p 375502
19/12/2017 752.50p 755.00p 742.00p 751.00p 433152
18/12/2017 751.00p 759.00p 743.00p 747.00p 560072
15/12/2017 757.50p 760.00p 743.50p 746.50p 738449
14/12/2017 747.50p 760.50p 743.50p 758.50p 604742
13/12/2017 754.50p 760.50p 744.50p 750.00p 1077847
12/12/2017 743.00p 754.00p 738.00p 750.50p 752365
11/12/2017 732.00p 744.50p 731.00p 741.00p 730888
08/12/2017 716.00p 731.00p 715.00p 731.00p 501343
07/12/2017 721.00p 727.65p 704.50p 713.50p 679463
06/12/2017 713.50p 721.50p 707.00p 719.00p 376857
05/12/2017 713.50p 717.50p 707.00p 713.50p 444783
04/12/2017 727.00p 727.50p 713.50p 715.00p 438003
01/12/2017 725.00p 727.50p 719.00p 720.00p 396563
30/11/2017 728.50p 740.50p 717.16p 725.00p 616963
29/11/2017 732.50p 736.00p 723.00p 728.00p 506598
28/11/2017 723.00p 740.50p 722.00p 730.00p 764750
27/11/2017 723.00p 728.50p 721.94p 722.00p 350828
24/11/2017 738.50p 739.00p 726.00p 728.00p 304933
23/11/2017 732.00p 744.00p 730.00p 736.00p 365513
22/11/2017 770.00p 770.00p 718.50p 732.00p 1152361
21/11/2017 742.00p 771.00p 736.00p 771.00p 964469
20/11/2017 719.00p 743.50p 741.00p 742.00p 511555
17/11/2017 711.50p 716.50p 708.00p 715.00p 364752
16/11/2017 706.00p 713.00p 698.50p 713.00p 907654
15/11/2017 705.00p 705.50p 691.00p 703.50p 1105288
14/11/2017 690.00p 712.00p 684.50p 700.50p 1203036
13/11/2017 703.00p 707.50p 687.00p 689.00p 927700
10/11/2017 697.50p 708.50p 697.50p 703.00p 492856
09/11/2017 732.50p 732.50p 699.00p 699.50p 1925801
08/11/2017 726.00p 740.57p 720.00p 720.00p 518201
07/11/2017 738.50p 739.00p 727.00p 729.00p 554384
06/11/2017 757.00p 769.00p 707.70p 738.50p 1324734
03/11/2017 763.50p 779.00p 748.50p 779.00p 442609
02/11/2017 748.00p 766.50p 739.50p 746.50p 434431
01/11/2017 753.00p 765.50p 752.00p 752.00p 2504567
31/10/2017 762.00p 762.50p 749.50p 754.00p 405470
30/10/2017 746.50p 757.00p 746.00p 751.00p 347453
27/10/2017 733.50p 753.50p 733.50p 751.50p 489400
26/10/2017 736.50p 737.50p 727.50p 735.00p 541638
25/10/2017 737.00p 743.00p 733.50p 735.50p 511545
24/10/2017 738.00p 745.00p 733.50p 736.00p 400840
23/10/2017 750.00p 754.17p 739.50p 740.00p 935929
20/10/2017 762.50p 764.58p 748.50p 751.00p 566556
19/10/2017 752.50p 760.00p 741.50p 760.00p 951268
18/10/2017 724.50p 755.00p 723.66p 748.00p 804647
17/10/2017 708.50p 727.00p 704.50p 727.00p 1404437
16/10/2017 706.00p 707.50p 702.50p 707.00p 462795
13/10/2017 704.00p 708.00p 703.00p 705.00p 369450
12/10/2017 712.50p 714.00p 704.50p 707.50p 381577
11/10/2017 706.50p 716.00p 706.50p 715.50p 246781
10/10/2017 704.50p 710.00p 703.00p 707.50p 350160
09/10/2017 710.50p 715.50p 696.50p 703.50p 295074
06/10/2017 715.00p 718.00p 707.00p 713.00p 379950
05/10/2017 694.00p 714.00p 693.00p 714.00p 486246
04/10/2017 684.00p 692.50p 682.50p 691.50p 329253
03/10/2017 683.50p 692.00p 679.50p 685.50p 352948
02/10/2017 677.50p 686.00p 671.50p 682.00p 395943
29/09/2017 674.50p 678.00p 672.50p 676.00p 357465
28/09/2017 672.00p 676.00p 667.50p 676.00p 238796
27/09/2017 676.00p 676.00p 659.00p 670.00p 265348
26/09/2017 678.50p 687.50p 667.50p 672.50p 400307
25/09/2017 670.50p 680.00p 667.00p 680.00p 255438
22/09/2017 664.50p 671.00p 661.00p 670.50p 318597
21/09/2017 667.00p 668.00p 663.00p 665.50p 320341
20/09/2017 655.00p 667.50p 648.00p 665.00p 486929
19/09/2017 667.50p 669.50p 660.00p 667.00p 375605
18/09/2017 663.00p 669.00p 654.50p 666.00p 511494
15/09/2017 699.00p 700.00p 655.50p 663.50p 1029550
14/09/2017 692.50p 712.50p 686.00p 689.50p 380073
13/09/2017 700.00p 700.00p 687.50p 690.00p 574232
12/09/2017 701.50p 703.00p 693.50p 699.50p 636605
11/09/2017 708.50p 710.50p 696.50p 697.00p 347542
08/09/2017 692.50p 706.00p 689.50p 705.50p 297863
07/09/2017 684.50p 693.50p 682.00p 693.00p 476229
06/09/2017 688.50p 691.50p 682.50p 685.50p 385354
05/09/2017 688.00p 695.00p 688.00p 691.50p 299607
04/09/2017 694.50p 695.00p 687.00p 688.00p 269028
01/09/2017 690.00p 698.00p 682.50p 693.50p 673290
31/08/2017 697.00p 705.00p 693.50p 696.50p 572726
30/08/2017 689.00p 697.00p 688.50p 696.00p 393955
29/08/2017 680.50p 691.50p 675.00p 687.50p 393053
25/08/2017 676.00p 681.50p 676.00p 680.00p 259080
24/08/2017 673.00p 678.50p 673.00p 675.00p 221888
23/08/2017 678.50p 683.00p 672.50p 674.50p 305244
22/08/2017 670.50p 677.00p 666.50p 675.50p 301068
21/08/2017 661.50p 668.50p 660.50p 665.50p 295624
18/08/2017 661.00p 664.50p 655.50p 664.00p 546739
17/08/2017 665.00p 669.00p 662.00p 664.00p 387749
16/08/2017 658.50p 666.50p 658.00p 663.50p 301900
15/08/2017 650.50p 657.50p 650.00p 657.50p 281914
14/08/2017 642.00p 651.00p 640.00p 650.00p 196464
11/08/2017 641.00p 644.00p 635.50p 641.50p 444113
10/08/2017 648.50p 662.00p 643.00p 643.50p 276232
09/08/2017 650.00p 659.00p 642.50p 648.00p 373988
08/08/2017 655.50p 658.00p 648.50p 653.50p 280123
07/08/2017 659.50p 662.00p 652.00p 654.00p 326345
04/08/2017 654.50p 658.00p 651.00p 657.00p 273654
03/08/2017 650.50p 666.50p 649.00p 652.50p 360819
02/08/2017 654.00p 654.00p 646.50p 650.00p 312109
01/08/2017 660.00p 661.50p 649.50p 653.00p 267759
31/07/2017 654.00p 667.00p 651.00p 659.00p 406160
28/07/2017 656.00p 661.00p 647.00p 652.50p 366122
27/07/2017 667.00p 667.50p 650.00p 658.00p 589604
26/07/2017 663.50p 670.50p 659.50p 664.00p 651760
25/07/2017 665.50p 667.50p 661.00p 662.50p 471062
24/07/2017 670.00p 673.50p 656.00p 664.00p 576902
21/07/2017 669.50p 674.50p 664.50p 668.50p 483597
20/07/2017 659.00p 670.00p 659.00p 668.00p 543452
19/07/2017 666.50p 666.50p 659.00p 662.00p 331725
18/07/2017 666.00p 671.00p 664.00p 664.00p 275160
17/07/2017 670.00p 679.50p 666.00p 668.00p 371722
14/07/2017 674.50p 675.50p 668.00p 672.00p 256215
13/07/2017 671.00p 671.50p 667.50p 671.00p 580613
12/07/2017 666.00p 672.50p 665.50p 669.00p 621747
11/07/2017 676.00p 678.50p 664.00p 666.00p 467573
10/07/2017 684.00p 690.50p 669.50p 669.50p 474351
07/07/2017 684.00p 697.50p 673.50p 679.50p 486001
06/07/2017 693.50p 707.00p 686.50p 686.50p 552246
05/07/2017 680.00p 695.00p 675.00p 694.00p 358571
04/07/2017 689.50p 689.50p 681.50p 682.00p 422527
03/07/2017 697.50p 703.50p 689.00p 690.50p 448041
30/06/2017 694.50p 706.00p 694.50p 698.00p 646649
29/06/2017 699.00p 705.00p 692.00p 694.00p 689388
28/06/2017 694.00p 718.50p 689.00p 702.00p 679512
27/06/2017 701.00p 706.50p 689.00p 697.50p 359272
26/06/2017 700.50p 706.50p 699.00p 702.00p 164938
23/06/2017 711.00p 715.50p 702.00p 705.00p 356419
22/06/2017 693.50p 712.00p 693.50p 712.00p 307214
21/06/2017 692.00p 701.50p 690.50p 694.00p 526453
20/06/2017 674.00p 693.50p 667.00p 693.00p 590705
19/06/2017 667.50p 675.50p 663.50p 674.00p 936177
16/06/2017 676.00p 685.50p 663.00p 663.00p 2924292
15/06/2017 688.00p 695.50p 667.50p 672.50p 1124010
14/06/2017 671.00p 698.50p 668.00p 691.50p 1412019
13/06/2017 662.00p 673.50p 657.50p 672.00p 775452
12/06/2017 659.50p 664.00p 654.50p 658.00p 366909
09/06/2017 659.00p 664.50p 646.50p 661.00p 1262616
08/06/2017 664.50p 667.50p 655.50p 659.50p 633144
07/06/2017 672.50p 673.50p 664.50p 665.50p 827572
06/06/2017 674.50p 678.00p 670.50p 673.50p 1141985
05/06/2017 675.00p 680.50p 669.50p 674.50p 714129
02/06/2017 663.00p 673.50p 658.00p 672.50p 877513
01/06/2017 655.00p 667.00p 655.00p 662.50p 1938789
31/05/2017 642.50p 656.00p 642.50p 653.50p 914603
30/05/2017 645.00p 647.50p 638.50p 642.00p 675183
26/05/2017 625.00p 648.50p 625.00p 646.00p 800664
25/05/2017 638.50p 640.95p 625.00p 625.00p 661729
24/05/2017 638.00p 645.00p 637.00p 638.00p 556988
23/05/2017 644.00p 650.50p 637.50p 637.50p 534501
22/05/2017 642.00p 664.00p 637.00p 645.00p 1109358
19/05/2017 644.00p 652.00p 636.00p 637.00p 986787
18/05/2017 668.50p 670.16p 643.00p 644.00p 1210564
17/05/2017 670.00p 674.50p 663.50p 671.50p 1952653
16/05/2017 710.00p 723.00p 643.50p 673.00p 2958035
15/05/2017 730.00p 735.50p 716.56p 722.00p 1122786
12/05/2017 722.50p 738.50p 722.50p 730.00p 1182920
11/05/2017 725.50p 731.00p 718.83p 727.50p 562764
10/05/2017 733.00p 734.18p 719.33p 724.00p 950276
09/05/2017 722.00p 732.75p 716.50p 730.00p 780554
08/05/2017 712.50p 720.18p 712.50p 717.00p 536779
05/05/2017 711.00p 713.00p 704.00p 713.00p 661089
04/05/2017 700.00p 712.00p 694.00p 712.00p 848880
03/05/2017 702.00p 704.00p 694.50p 697.00p 950363
02/05/2017 684.50p 701.00p 679.50p 701.00p 1156148
28/04/2017 680.00p 681.50p 669.50p 680.50p 812953
27/04/2017 676.50p 682.50p 662.00p 682.00p 920628
26/04/2017 642.00p 675.50p 642.00p 675.50p 2730616
25/04/2017 636.00p 645.50p 636.00p 644.00p 709252
24/04/2017 647.50p 649.50p 622.63p 636.00p 971488
21/04/2017 626.50p 642.50p 626.50p 642.50p 1138295
20/04/2017 628.00p 633.50p 626.00p 631.00p 1409771
19/04/2017 625.50p 631.50p 622.00p 626.50p 1821825
18/04/2017 637.50p 650.50p 625.00p 625.00p 1291680
13/04/2017 635.00p 643.00p 633.00p 643.00p 3805260
12/04/2017 617.00p 635.00p 613.50p 633.50p 1021754
11/04/2017 609.50p 621.50p 608.85p 613.50p 1346599
10/04/2017 606.00p 615.17p 605.50p 613.50p 544958
07/04/2017 608.50p 611.78p 595.78p 608.50p 798455
06/04/2017 606.00p 627.50p 599.50p 605.00p 5189941

*Close Price adjusted for both dividends and splits