BTG (BTG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/04/2017 587.50p 592.50p 580.00p 590.00p 465568
04/04/2017 588.50p 591.00p 582.50p 589.00p 692161
03/04/2017 588.50p 590.49p 578.50p 582.50p 790073
31/03/2017 587.00p 587.50p 578.00p 586.50p 497609
30/03/2017 586.50p 587.50p 580.05p 586.50p 665493
29/03/2017 580.00p 584.50p 577.00p 584.50p 606220
28/03/2017 573.00p 582.50p 567.50p 580.00p 556990
27/03/2017 564.00p 575.50p 559.82p 573.50p 433237
24/03/2017 571.50p 571.50p 561.50p 566.50p 577364
23/03/2017 566.50p 571.50p 563.50p 568.00p 407851
22/03/2017 564.50p 570.50p 561.37p 565.00p 640564
21/03/2017 583.50p 583.50p 569.00p 570.50p 442388
20/03/2017 577.50p 582.50p 577.50p 580.00p 305478
17/03/2017 580.50p 583.00p 577.50p 579.50p 596110
16/03/2017 585.00p 590.00p 575.50p 580.50p 965327
15/03/2017 592.50p 593.00p 584.00p 588.50p 531164
14/03/2017 590.50p 593.00p 585.50p 591.50p 311495
13/03/2017 590.50p 596.56p 584.50p 589.00p 326825
10/03/2017 585.50p 593.18p 585.50p 588.00p 460942
09/03/2017 585.50p 590.50p 580.50p 585.50p 434061
08/03/2017 579.00p 585.17p 574.00p 585.00p 873462
07/03/2017 577.50p 584.17p 576.00p 577.50p 483145
06/03/2017 582.00p 587.50p 574.00p 578.00p 498968
03/03/2017 592.00p 592.50p 582.50p 586.50p 649072
02/03/2017 598.00p 601.00p 579.00p 592.50p 1193485
01/03/2017 581.50p 603.50p 580.00p 596.00p 1951156
28/02/2017 574.00p 580.50p 573.82p 576.50p 960360
27/02/2017 572.00p 574.50p 564.00p 569.50p 1151853
24/02/2017 559.00p 573.50p 556.00p 566.00p 838777
23/02/2017 564.00p 565.00p 562.32p 563.50p 549318
22/02/2017 565.00p 565.00p 561.50p 564.00p 442475
21/02/2017 562.00p 565.00p 558.50p 563.50p 579507
20/02/2017 564.00p 564.00p 556.00p 560.00p 443058
17/02/2017 559.00p 563.50p 554.80p 560.00p 679470
16/02/2017 553.00p 558.50p 553.00p 557.50p 696843
15/02/2017 555.00p 555.00p 547.00p 554.50p 603030
14/02/2017 555.50p 557.00p 546.50p 550.50p 447784
13/02/2017 554.50p 556.00p 551.08p 555.00p 665355
10/02/2017 552.00p 555.00p 548.00p 553.00p 793070
09/02/2017 550.00p 551.00p 545.23p 549.00p 707772
08/02/2017 551.00p 552.50p 545.50p 547.50p 842471
07/02/2017 538.50p 550.50p 538.50p 548.50p 843283
06/02/2017 543.50p 543.50p 535.00p 541.00p 568319
03/02/2017 539.00p 542.50p 537.00p 539.50p 501671
02/02/2017 535.50p 538.00p 531.00p 535.00p 843096
01/02/2017 540.00p 540.00p 535.00p 536.50p 721308
31/01/2017 539.50p 539.50p 528.36p 534.50p 896393
30/01/2017 540.00p 543.50p 533.81p 535.00p 817425
27/01/2017 533.50p 544.50p 530.05p 542.50p 1045500
26/01/2017 539.00p 545.50p 532.00p 535.00p 1309862
25/01/2017 554.00p 556.50p 539.00p 539.00p 1023076
24/01/2017 571.00p 571.00p 549.50p 550.50p 1116573
23/01/2017 575.00p 581.50p 572.00p 573.50p 337765
20/01/2017 583.00p 592.00p 577.00p 580.50p 373655
19/01/2017 597.50p 598.74p 587.00p 589.00p 435550
18/01/2017 586.50p 596.08p 586.50p 593.50p 594617
17/01/2017 594.00p 601.50p 584.75p 590.50p 592984
16/01/2017 611.50p 611.50p 597.50p 598.50p 300974
13/01/2017 599.00p 606.50p 594.50p 605.00p 401829
12/01/2017 601.00p 607.00p 575.00p 593.50p 928636
11/01/2017 606.00p 616.50p 606.00p 609.50p 413761
10/01/2017 612.00p 618.07p 610.00p 610.00p 544068
09/01/2017 606.50p 617.50p 605.50p 614.50p 553965
06/01/2017 622.50p 625.06p 602.50p 603.00p 705182
05/01/2017 595.50p 627.00p 595.50p 621.50p 1064871
04/01/2017 597.50p 602.32p 581.00p 588.50p 754049
03/01/2017 592.50p 600.00p 590.36p 595.50p 607897
30/12/2016 590.50p 594.11p 583.50p 590.00p 305519
29/12/2016 575.50p 590.00p 575.50p 588.00p 378765
28/12/2016 574.50p 587.50p 574.50p 581.00p 299265
23/12/2016 573.50p 581.00p 571.45p 577.00p 133105
22/12/2016 575.50p 576.00p 569.00p 571.50p 2319046
21/12/2016 564.50p 570.50p 564.50p 566.50p 283354
20/12/2016 567.00p 577.00p 567.00p 567.50p 412183
19/12/2016 564.00p 578.00p 562.73p 569.00p 445102
16/12/2016 565.00p 574.00p 561.00p 564.50p 996766
15/12/2016 564.00p 571.50p 558.50p 568.00p 1437117
14/12/2016 560.00p 569.50p 554.50p 567.00p 635867
13/12/2016 559.00p 563.50p 556.50p 563.00p 554455
12/12/2016 572.50p 574.50p 556.50p 559.00p 656953
09/12/2016 560.50p 577.50p 558.50p 575.50p 627281
08/12/2016 558.00p 562.50p 550.50p 557.00p 463648
07/12/2016 560.00p 566.50p 557.50p 559.50p 705627
06/12/2016 565.00p 566.50p 560.00p 560.50p 428629
05/12/2016 565.00p 584.50p 565.00p 566.00p 537249
02/12/2016 567.50p 574.00p 565.00p 571.00p 520608
01/12/2016 582.50p 582.50p 568.50p 571.00p 522836
30/11/2016 585.50p 594.00p 578.00p 584.50p 917036
29/11/2016 596.50p 597.50p 587.00p 590.50p 512208
28/11/2016 601.00p 602.50p 596.00p 601.00p 486824
25/11/2016 591.00p 602.50p 591.00p 600.00p 562753
24/11/2016 592.00p 593.00p 587.00p 590.50p 503569
23/11/2016 600.50p 605.00p 591.00p 592.50p 734575
22/11/2016 612.00p 614.50p 598.36p 602.50p 859471
21/11/2016 608.50p 611.50p 605.50p 609.00p 840597
18/11/2016 611.50p 619.00p 609.50p 610.50p 538574
17/11/2016 619.50p 619.50p 608.50p 619.00p 962885
16/11/2016 608.50p 622.00p 594.00p 616.00p 1192741
15/11/2016 650.50p 654.00p 594.22p 611.50p 2119906
14/11/2016 642.00p 653.50p 639.33p 646.00p 485548
11/11/2016 659.50p 663.50p 635.50p 644.50p 546529
10/11/2016 657.00p 665.00p 647.00p 653.50p 736094
09/11/2016 626.50p 661.92p 626.50p 654.00p 766907
08/11/2016 645.00p 648.50p 632.00p 634.00p 627234
07/11/2016 637.50p 647.50p 630.50p 643.00p 557945
04/11/2016 652.00p 652.50p 630.00p 632.50p 576700
03/11/2016 640.50p 660.00p 634.88p 650.00p 944455
02/11/2016 616.00p 638.50p 616.00p 631.50p 850171
01/11/2016 652.00p 660.50p 619.00p 621.50p 1409454
31/10/2016 659.50p 666.00p 656.00p 658.00p 457225
28/10/2016 672.00p 674.90p 661.00p 663.50p 534625
27/10/2016 680.50p 684.50p 673.00p 675.50p 256226
26/10/2016 675.50p 683.00p 674.80p 679.50p 521544
25/10/2016 698.00p 698.00p 673.00p 674.00p 287071
24/10/2016 695.50p 695.50p 681.36p 682.50p 347651
21/10/2016 691.50p 695.00p 683.00p 690.50p 288118
20/10/2016 702.00p 702.00p 688.50p 691.00p 341135
19/10/2016 696.00p 697.00p 686.00p 697.00p 408819
18/10/2016 694.00p 699.50p 689.50p 696.50p 581288
17/10/2016 695.50p 696.00p 684.50p 687.00p 596768
14/10/2016 689.00p 689.00p 679.68p 684.50p 541273
13/10/2016 693.00p 693.00p 682.50p 685.50p 618520
12/10/2016 699.00p 699.00p 692.00p 695.50p 507690
11/10/2016 698.00p 703.50p 691.65p 701.00p 397567
10/10/2016 703.00p 706.91p 692.50p 699.00p 475293
07/10/2016 687.50p 713.50p 687.50p 701.50p 980141
06/10/2016 662.50p 691.50p 657.76p 684.00p 1333570
05/10/2016 643.50p 650.00p 638.00p 647.00p 457406
04/10/2016 633.00p 668.00p 633.00p 646.00p 960943
03/10/2016 632.00p 646.00p 632.00p 645.50p 306648
30/09/2016 630.00p 634.50p 627.00p 634.00p 446322
29/09/2016 641.50p 647.28p 636.00p 638.50p 395937
28/09/2016 633.50p 644.50p 633.00p 643.50p 193500
27/09/2016 633.50p 637.00p 628.00p 635.00p 424056
26/09/2016 644.00p 646.00p 637.65p 642.00p 424679
23/09/2016 636.00p 645.50p 634.50p 645.50p 1325946
22/09/2016 649.50p 651.82p 636.50p 640.50p 526561
21/09/2016 645.00p 653.50p 645.00p 650.50p 392311
20/09/2016 641.00p 653.50p 630.00p 647.00p 521839
19/09/2016 645.50p 653.00p 643.00p 646.50p 367001
16/09/2016 613.50p 645.00p 613.00p 645.00p 1142541
15/09/2016 606.50p 617.00p 602.25p 615.50p 463686
14/09/2016 609.50p 613.50p 604.00p 610.50p 442674
13/09/2016 602.50p 611.50p 602.50p 606.00p 479451
12/09/2016 607.50p 607.50p 597.50p 603.00p 466282
09/09/2016 604.50p 612.00p 604.50p 609.50p 750385
08/09/2016 609.00p 614.00p 608.00p 609.50p 402989
07/09/2016 603.00p 613.50p 602.00p 612.00p 353618
06/09/2016 602.50p 606.50p 599.50p 606.50p 493323
05/09/2016 614.50p 614.50p 597.50p 600.50p 267393
02/09/2016 599.50p 606.50p 599.00p 606.00p 610534
01/09/2016 600.00p 606.50p 587.50p 600.00p 635389
31/08/2016 611.50p 616.00p 598.00p 601.00p 608605
30/08/2016 611.00p 615.50p 606.50p 610.00p 439023
26/08/2016 619.50p 619.50p 610.00p 612.50p 322400
25/08/2016 632.50p 633.50p 610.00p 619.50p 635108
24/08/2016 629.50p 637.00p 629.50p 633.50p 302376
23/08/2016 633.00p 637.50p 629.50p 632.00p 288766
22/08/2016 628.00p 639.00p 623.50p 630.00p 345283
19/08/2016 640.50p 642.50p 627.00p 629.00p 413829
18/08/2016 630.50p 639.50p 630.22p 635.00p 312175
17/08/2016 647.50p 647.50p 630.00p 635.00p 367404
16/08/2016 641.00p 650.50p 633.50p 639.00p 375922
15/08/2016 631.50p 641.14p 631.50p 640.00p 249308
12/08/2016 635.50p 640.32p 630.00p 633.50p 311647
11/08/2016 631.50p 639.50p 627.50p 638.00p 334663
10/08/2016 640.00p 647.00p 635.50p 636.00p 294997
09/08/2016 650.50p 650.50p 639.00p 644.00p 597465
08/08/2016 653.00p 658.00p 646.00p 648.00p 393101
05/08/2016 649.00p 659.00p 647.00p 658.00p 455585
04/08/2016 643.00p 650.00p 628.00p 649.00p 602120
03/08/2016 645.50p 647.50p 635.00p 640.00p 490748
02/08/2016 658.00p 660.50p 647.00p 647.50p 840790
01/08/2016 666.50p 672.00p 658.50p 658.50p 381082
29/07/2016 652.00p 672.00p 651.50p 667.00p 884687
28/07/2016 656.00p 662.50p 639.50p 653.00p 1057629
27/07/2016 657.50p 662.00p 651.00p 661.50p 606574
26/07/2016 658.00p 664.62p 649.26p 660.00p 436966
25/07/2016 675.50p 675.50p 650.50p 656.00p 826737
22/07/2016 674.50p 681.50p 670.00p 673.50p 369424
21/07/2016 683.00p 686.00p 670.50p 673.50p 317799
20/07/2016 671.00p 686.50p 664.18p 681.50p 669680
19/07/2016 666.00p 682.00p 663.50p 674.50p 603161
18/07/2016 668.50p 672.50p 656.00p 669.50p 888243
15/07/2016 641.00p 681.00p 633.50p 671.00p 1245885
14/07/2016 720.00p 720.00p 631.00p 645.00p 1951710
13/07/2016 725.00p 730.50p 721.00p 724.00p 651601
12/07/2016 721.50p 739.50p 721.50p 728.00p 751359
11/07/2016 712.50p 721.25p 704.00p 721.00p 1211786
08/07/2016 695.50p 710.50p 695.50p 705.50p 694926
07/07/2016 700.00p 703.50p 693.00p 698.50p 468389
06/07/2016 686.50p 702.00p 682.00p 700.50p 1273503
05/07/2016 698.00p 698.50p 679.44p 689.00p 1646119
04/07/2016 706.50p 711.20p 694.50p 699.50p 486830
01/07/2016 722.50p 724.50p 703.00p 707.00p 747258
30/06/2016 706.50p 722.50p 697.93p 722.00p 830151
29/06/2016 679.50p 704.00p 679.00p 703.00p 1555393
28/06/2016 657.50p 677.00p 652.00p 673.00p 1257902
27/06/2016 641.50p 661.50p 635.00p 645.00p 1206833
24/06/2016 608.50p 662.50p 608.50p 651.00p 1200473

*Close Price adjusted for both dividends and splits