BTG (BTG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/06/2016 655.00p 659.50p 646.50p 656.00p 770163
22/06/2016 645.00p 648.00p 634.50p 645.00p 779012
21/06/2016 654.00p 654.00p 629.50p 640.50p 731637
20/06/2016 642.00p 652.00p 642.00p 652.00p 814429
17/06/2016 639.00p 643.50p 636.00p 640.00p 1314825
16/06/2016 649.00p 649.00p 630.68p 632.50p 840000
15/06/2016 652.00p 656.50p 647.00p 647.00p 651422
14/06/2016 654.00p 659.88p 641.45p 646.00p 684957
13/06/2016 670.00p 670.50p 657.50p 660.00p 624245
10/06/2016 673.50p 680.00p 671.00p 673.50p 352783
09/06/2016 679.50p 683.50p 676.50p 679.50p 575832
08/06/2016 677.50p 686.50p 675.50p 679.50p 569461
07/06/2016 686.50p 686.50p 673.50p 678.00p 557779
06/06/2016 676.50p 684.00p 668.14p 680.00p 922032
03/06/2016 681.50p 683.50p 663.50p 673.50p 634239
02/06/2016 679.50p 683.00p 674.50p 681.50p 429621
01/06/2016 679.00p 684.00p 674.00p 677.00p 811061
31/05/2016 679.50p 683.00p 674.50p 679.00p 673460
27/05/2016 672.00p 679.00p 669.00p 677.50p 1060525
26/05/2016 672.00p 682.00p 670.50p 677.50p 683396
25/05/2016 668.00p 675.00p 666.50p 671.50p 528296
24/05/2016 665.00p 680.50p 662.00p 669.50p 822965
23/05/2016 651.00p 673.50p 620.50p 668.00p 932075
20/05/2016 632.00p 650.00p 628.44p 647.50p 555451
19/05/2016 620.00p 631.50p 611.00p 626.00p 676500
18/05/2016 613.00p 622.67p 602.50p 618.50p 1137855
17/05/2016 590.00p 622.50p 568.00p 609.00p 2154382
16/05/2016 590.50p 591.12p 583.50p 586.50p 283938
13/05/2016 581.00p 590.00p 579.50p 590.00p 359301
12/05/2016 589.00p 589.50p 580.50p 581.50p 223224
11/05/2016 592.00p 592.00p 583.00p 588.50p 258734
10/05/2016 593.00p 595.00p 588.50p 590.50p 828967
09/05/2016 584.50p 592.50p 578.77p 592.00p 633726
06/05/2016 584.00p 585.00p 574.50p 579.00p 600493
05/05/2016 589.50p 589.50p 579.00p 582.50p 323943
04/05/2016 596.50p 596.50p 584.50p 586.50p 419486
03/05/2016 593.50p 596.50p 591.50p 594.00p 400283
29/04/2016 601.00p 604.00p 586.00p 592.00p 513239
28/04/2016 600.00p 610.00p 595.50p 603.00p 458523
27/04/2016 605.00p 609.00p 599.50p 607.00p 1351894
26/04/2016 605.50p 609.50p 601.50p 603.00p 417847
25/04/2016 605.00p 609.50p 601.50p 606.00p 379102
22/04/2016 604.00p 610.50p 600.50p 603.50p 430760
21/04/2016 615.00p 616.50p 602.00p 607.00p 416590
20/04/2016 615.00p 616.50p 603.50p 614.50p 715419
19/04/2016 621.50p 621.50p 614.50p 616.00p 454090
18/04/2016 618.50p 623.50p 612.50p 619.50p 513505
15/04/2016 624.00p 630.00p 612.00p 621.00p 623085
14/04/2016 627.50p 631.00p 621.50p 622.50p 654612
13/04/2016 632.50p 632.50p 611.95p 629.50p 486193
12/04/2016 626.50p 635.50p 620.95p 632.00p 661889
11/04/2016 632.00p 632.00p 627.50p 628.00p 574281
08/04/2016 630.00p 632.14p 626.50p 632.00p 635957
07/04/2016 626.00p 631.50p 624.86p 630.00p 541396
06/04/2016 627.50p 627.50p 623.50p 624.50p 1486328
05/04/2016 623.50p 627.00p 617.00p 623.00p 956763
04/04/2016 635.00p 640.00p 621.50p 629.50p 983185
01/04/2016 620.00p 629.50p 612.50p 629.00p 589230
31/03/2016 621.50p 622.50p 608.98p 621.50p 366064
30/03/2016 628.50p 628.68p 619.50p 619.50p 333239
29/03/2016 626.00p 626.00p 616.00p 622.00p 331613
24/03/2016 635.00p 635.50p 619.50p 619.50p 590713
23/03/2016 635.00p 646.13p 634.50p 636.50p 249582
22/03/2016 632.50p 634.00p 622.50p 634.00p 302463
21/03/2016 629.50p 643.00p 624.33p 631.00p 267360
18/03/2016 633.50p 637.50p 625.50p 629.00p 724683
17/03/2016 647.00p 647.00p 628.50p 633.50p 323131
16/03/2016 635.50p 646.00p 627.50p 642.00p 469640
15/03/2016 635.50p 642.00p 633.00p 636.00p 473810
14/03/2016 621.50p 636.00p 620.50p 633.50p 492946
11/03/2016 628.50p 628.50p 615.00p 617.50p 206548
10/03/2016 627.00p 633.50p 619.50p 619.50p 421932
09/03/2016 627.50p 629.00p 621.50p 622.50p 233087
08/03/2016 628.00p 630.00p 622.00p 628.50p 307514
07/03/2016 627.00p 632.00p 623.50p 628.50p 364839
04/03/2016 609.50p 627.00p 605.00p 627.00p 395066
03/03/2016 614.50p 616.00p 602.00p 605.00p 469060
02/03/2016 622.00p 622.00p 609.00p 613.00p 311149
01/03/2016 626.50p 626.50p 613.00p 616.50p 318525
29/02/2016 621.50p 630.50p 621.00p 624.50p 276577
26/02/2016 628.00p 633.00p 622.00p 628.00p 602343
25/02/2016 614.00p 627.00p 600.34p 626.00p 412837
24/02/2016 599.00p 606.00p 595.00p 605.00p 471352
23/02/2016 605.00p 606.50p 597.00p 598.00p 334197
22/02/2016 605.00p 612.50p 603.00p 607.00p 202142
19/02/2016 600.00p 608.50p 600.00p 605.50p 499386
18/02/2016 613.00p 613.00p 599.00p 603.00p 531916
17/02/2016 596.00p 611.00p 592.50p 606.00p 1395949
16/02/2016 593.00p 593.00p 586.50p 591.00p 2122564
15/02/2016 589.50p 591.50p 586.50p 588.00p 2544640
12/02/2016 569.50p 577.50p 561.47p 577.50p 2991122
11/02/2016 576.50p 576.50p 563.50p 564.50p 832959
10/02/2016 567.50p 584.00p 560.50p 579.00p 1493545
09/02/2016 560.00p 571.00p 560.00p 565.50p 1029872
08/02/2016 569.50p 573.00p 557.00p 562.00p 1057822
05/02/2016 568.00p 575.00p 568.00p 568.00p 639411
04/02/2016 576.50p 576.50p 554.97p 563.50p 1004321
03/02/2016 589.00p 590.00p 566.50p 568.00p 726843
02/02/2016 589.50p 590.50p 582.50p 586.50p 472929
01/02/2016 592.50p 592.50p 582.00p 589.00p 758355
29/01/2016 590.00p 590.00p 576.00p 585.50p 1919850
28/01/2016 591.00p 593.00p 575.50p 580.00p 1409729
27/01/2016 601.50p 602.50p 579.00p 589.50p 2220584
26/01/2016 595.00p 607.00p 595.00p 604.00p 273009
25/01/2016 605.50p 605.62p 598.00p 604.50p 313271
22/01/2016 592.50p 601.56p 586.00p 597.00p 518946
21/01/2016 587.50p 597.00p 585.50p 588.00p 451205
20/01/2016 593.50p 594.50p 583.00p 587.50p 714560
19/01/2016 609.50p 617.00p 604.50p 605.00p 581421
18/01/2016 608.00p 615.50p 603.89p 606.50p 445395
15/01/2016 615.00p 620.00p 599.81p 609.00p 336519
14/01/2016 614.50p 619.50p 605.50p 616.00p 582491
13/01/2016 628.50p 632.50p 611.01p 621.50p 511247
12/01/2016 632.00p 633.00p 625.00p 628.00p 604389
11/01/2016 634.50p 639.50p 627.50p 627.50p 415227
08/01/2016 634.00p 651.50p 622.02p 638.50p 412876
07/01/2016 640.00p 642.00p 632.50p 636.50p 836935
06/01/2016 666.00p 670.00p 645.50p 652.00p 634192
05/01/2016 675.00p 680.00p 654.00p 656.00p 1167765
04/01/2016 681.50p 690.00p 673.36p 690.00p 591813
31/12/2015 690.50p 699.50p 677.63p 688.50p 257277
30/12/2015 696.50p 696.50p 688.50p 690.50p 177634
29/12/2015 683.00p 695.00p 679.00p 694.50p 352787
24/12/2015 677.00p 678.14p 670.00p 675.50p 86804
23/12/2015 672.50p 677.50p 662.00p 674.50p 312343
22/12/2015 663.00p 666.00p 654.50p 665.50p 346413
21/12/2015 655.00p 666.09p 655.00p 656.50p 366668
18/12/2015 657.50p 662.00p 649.00p 653.50p 1387988
17/12/2015 657.00p 668.50p 657.00p 659.50p 412656
16/12/2015 669.00p 669.50p 649.00p 658.50p 540988
15/12/2015 641.00p 673.50p 632.50p 667.00p 749918
14/12/2015 632.00p 644.00p 623.50p 623.50p 480795
11/12/2015 618.50p 633.50p 617.38p 625.00p 324980
10/12/2015 605.50p 621.70p 604.06p 621.00p 287815
09/12/2015 616.50p 621.50p 609.00p 611.50p 389362
08/12/2015 625.50p 627.50p 615.50p 619.00p 323647
07/12/2015 617.00p 630.00p 617.00p 621.00p 267605
04/12/2015 617.50p 619.35p 608.00p 616.50p 238642
03/12/2015 628.00p 632.50p 612.00p 616.00p 446356
02/12/2015 623.00p 626.50p 609.45p 624.50p 538561
01/12/2015 615.50p 621.50p 610.48p 617.00p 486166
30/11/2015 623.00p 623.00p 609.00p 616.50p 472345
27/11/2015 611.00p 625.50p 607.07p 619.00p 270830
26/11/2015 605.00p 617.00p 594.00p 614.00p 329538
25/11/2015 590.50p 603.50p 590.50p 601.00p 356071
24/11/2015 596.50p 596.50p 587.50p 592.50p 561608
23/11/2015 606.50p 606.50p 593.50p 596.00p 332746
20/11/2015 611.00p 611.00p 595.30p 606.50p 540620
19/11/2015 611.00p 624.46p 604.00p 606.00p 435533
18/11/2015 592.50p 611.50p 592.50p 610.00p 487486
17/11/2015 590.00p 601.00p 580.50p 599.00p 945759
16/11/2015 535.00p 583.50p 535.00p 580.00p 784368
13/11/2015 527.00p 542.14p 521.00p 541.00p 527158
12/11/2015 530.00p 540.50p 521.00p 526.00p 681382
11/11/2015 520.00p 545.50p 520.00p 539.00p 973316
10/11/2015 550.00p 550.00p 504.00p 520.50p 3453785
09/11/2015 551.00p 556.50p 538.50p 546.00p 595880
06/11/2015 543.50p 554.00p 541.00p 549.50p 531090
05/11/2015 542.00p 546.50p 538.50p 542.50p 564352
04/11/2015 545.00p 547.50p 538.00p 541.00p 632052
03/11/2015 545.50p 552.00p 542.50p 545.00p 311120
02/11/2015 547.00p 551.00p 542.50p 545.50p 462692
30/10/2015 561.00p 564.20p 550.00p 552.00p 586745
29/10/2015 569.50p 570.00p 560.50p 565.00p 639888
28/10/2015 539.50p 570.00p 539.50p 566.00p 824112
27/10/2015 541.50p 542.50p 535.00p 538.00p 482413
26/10/2015 550.00p 550.50p 541.00p 543.50p 441456
23/10/2015 549.00p 553.50p 545.00p 551.50p 444499
22/10/2015 555.00p 555.00p 545.00p 548.00p 381475
21/10/2015 547.50p 556.50p 544.33p 554.00p 459600
20/10/2015 550.50p 558.00p 548.50p 551.00p 501557
19/10/2015 565.00p 567.50p 549.65p 553.50p 647288
16/10/2015 572.00p 581.00p 563.00p 567.50p 572426
15/10/2015 570.00p 572.00p 561.92p 571.00p 676995
14/10/2015 567.50p 570.50p 562.00p 566.50p 640071
13/10/2015 562.50p 576.50p 562.50p 572.00p 1297115
12/10/2015 551.00p 560.50p 543.00p 560.00p 1124220
09/10/2015 540.50p 552.32p 537.80p 550.50p 1120314
08/10/2015 549.50p 551.50p 528.73p 536.50p 3414705
07/10/2015 601.50p 604.94p 545.00p 546.00p 2051831
06/10/2015 573.50p 620.00p 556.00p 601.00p 2599598
05/10/2015 663.00p 668.50p 649.88p 663.00p 404761
02/10/2015 654.00p 659.32p 647.50p 657.00p 421306
01/10/2015 653.00p 659.00p 644.00p 650.50p 545425
30/09/2015 651.50p 653.50p 644.50p 653.00p 648530
29/09/2015 645.00p 646.86p 637.00p 642.00p 457466
28/09/2015 658.00p 662.50p 654.50p 655.00p 326589
25/09/2015 650.50p 666.50p 650.00p 662.00p 958262
24/09/2015 644.50p 647.50p 638.50p 641.50p 592504
23/09/2015 633.00p 646.50p 633.00p 644.50p 651203
22/09/2015 652.50p 652.50p 634.50p 635.00p 625644
21/09/2015 650.50p 660.54p 650.50p 654.50p 1090900
18/09/2015 652.50p 656.00p 643.00p 652.00p 700891
17/09/2015 662.00p 666.50p 655.50p 655.50p 671329
16/09/2015 669.00p 669.00p 659.00p 662.50p 662714
15/09/2015 653.00p 663.00p 643.50p 662.50p 429302
14/09/2015 665.00p 667.55p 650.50p 651.00p 632659
11/09/2015 662.00p 665.50p 657.50p 660.50p 598341
10/09/2015 641.00p 663.00p 640.00p 661.00p 968493
09/09/2015 654.00p 654.00p 641.35p 645.50p 261971

*Close Price adjusted for both dividends and splits