BTG (BTG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/09/2015 647.00p 648.00p 640.50p 643.00p 269622
07/09/2015 643.00p 646.50p 634.50p 643.50p 359991
04/09/2015 638.50p 646.00p 634.00p 640.50p 400692
03/09/2015 640.50p 648.50p 638.50p 644.50p 589351
02/09/2015 626.50p 635.50p 626.00p 632.00p 430371
01/09/2015 623.00p 630.50p 615.00p 622.00p 413599
28/08/2015 623.00p 631.50p 616.50p 631.00p 841620
27/08/2015 622.00p 625.00p 615.00p 622.50p 475607
26/08/2015 604.50p 618.50p 595.00p 610.00p 592074
25/08/2015 599.00p 617.50p 592.50p 613.50p 998908
24/08/2015 593.50p 596.00p 556.00p 592.00p 1157849
21/08/2015 611.50p 613.50p 604.50p 604.50p 486755
20/08/2015 620.00p 626.00p 615.50p 616.50p 456687
19/08/2015 637.00p 638.50p 624.00p 624.00p 292581
18/08/2015 638.50p 640.50p 635.00p 638.50p 320806
17/08/2015 649.50p 649.50p 633.00p 638.00p 394472
14/08/2015 650.00p 653.00p 643.00p 643.00p 420937
13/08/2015 632.50p 647.00p 629.00p 646.00p 603702
12/08/2015 638.50p 638.50p 622.00p 627.00p 434418
11/08/2015 644.00p 646.50p 639.00p 641.00p 273173
10/08/2015 642.50p 648.00p 634.50p 647.00p 397718
07/08/2015 650.50p 650.50p 642.00p 643.00p 464926
06/08/2015 652.50p 654.50p 643.00p 649.50p 1061687
05/08/2015 647.00p 650.83p 640.00p 647.00p 638363
04/08/2015 656.50p 656.50p 646.50p 649.00p 375270
03/08/2015 653.50p 658.00p 651.00p 654.50p 348006
31/07/2015 656.00p 656.00p 648.50p 654.00p 461118
30/07/2015 660.50p 666.50p 647.00p 651.50p 510013
29/07/2015 662.50p 668.04p 658.50p 660.00p 594564
28/07/2015 655.50p 671.88p 653.00p 662.50p 625210
27/07/2015 652.50p 664.50p 650.00p 651.00p 495368
24/07/2015 669.50p 669.50p 654.50p 656.00p 507572
23/07/2015 658.00p 670.50p 658.00p 667.00p 392754
22/07/2015 657.00p 665.00p 653.00p 657.00p 389878
21/07/2015 660.00p 665.50p 650.54p 660.00p 609514
20/07/2015 662.00p 663.16p 653.50p 659.50p 400243
17/07/2015 663.50p 663.50p 655.50p 658.50p 319007
16/07/2015 663.00p 663.00p 656.50p 660.00p 356810
15/07/2015 678.00p 678.00p 659.00p 660.00p 659490
14/07/2015 682.50p 683.00p 675.00p 678.00p 318153
13/07/2015 683.00p 689.00p 673.50p 680.50p 1063903
10/07/2015 679.50p 681.43p 666.50p 673.00p 884980
09/07/2015 662.50p 686.00p 659.50p 668.50p 676358
08/07/2015 658.00p 661.50p 650.50p 652.50p 585089
07/07/2015 660.00p 670.00p 651.50p 652.00p 468759
06/07/2015 664.50p 670.50p 658.50p 661.00p 705450
03/07/2015 685.50p 685.50p 669.00p 669.00p 457804
02/07/2015 647.50p 688.00p 647.10p 686.00p 1564969
01/07/2015 628.00p 643.00p 627.00p 628.00p 844074
30/06/2015 624.00p 637.00p 617.00p 628.00p 644976
29/06/2015 622.50p 628.50p 618.00p 622.00p 976431
26/06/2015 643.00p 647.50p 637.00p 637.50p 424497
25/06/2015 646.00p 656.50p 642.50p 646.50p 521495
24/06/2015 654.00p 654.00p 644.00p 651.00p 441811
23/06/2015 658.00p 659.50p 651.50p 651.50p 447077
22/06/2015 648.50p 654.50p 641.78p 652.50p 660158
19/06/2015 655.50p 664.50p 643.00p 644.50p 899539
18/06/2015 659.50p 659.50p 645.00p 658.00p 421516
17/06/2015 668.50p 670.00p 653.00p 657.00p 522372
16/06/2015 666.00p 670.00p 660.00p 663.50p 623341
15/06/2015 672.00p 674.50p 666.50p 666.50p 1047605
12/06/2015 678.50p 683.00p 676.50p 678.00p 483999
11/06/2015 700.50p 703.50p 681.00p 683.50p 923149
10/06/2015 686.00p 692.08p 676.00p 681.00p 595364
09/06/2015 676.00p 686.00p 675.89p 683.50p 462185
08/06/2015 686.50p 691.34p 680.00p 681.50p 461864
05/06/2015 702.50p 702.50p 678.50p 688.50p 672833
04/06/2015 698.50p 716.00p 694.50p 707.50p 582461
03/06/2015 700.50p 704.50p 697.00p 698.00p 587289
02/06/2015 714.00p 714.00p 693.00p 694.50p 593345
01/06/2015 706.50p 714.00p 704.00p 709.00p 388236
29/05/2015 723.00p 725.50p 706.00p 709.50p 746747
28/05/2015 724.00p 730.50p 719.00p 723.50p 727321
27/05/2015 698.00p 730.50p 698.00p 728.00p 621915
26/05/2015 720.50p 728.70p 720.00p 723.50p 627467
22/05/2015 718.50p 733.50p 712.50p 726.50p 608328
21/05/2015 715.50p 731.00p 707.00p 722.00p 1013474
20/05/2015 711.50p 722.50p 676.39p 722.00p 2599717
19/05/2015 779.50p 779.50p 707.49p 708.50p 2060191
18/05/2015 780.50p 806.90p 774.50p 783.00p 497346
15/05/2015 770.00p 792.00p 770.00p 784.00p 694007
14/05/2015 757.00p 774.00p 750.50p 771.00p 354834
13/05/2015 746.50p 764.50p 746.50p 755.00p 485554
12/05/2015 743.00p 749.50p 739.00p 746.00p 576484
11/05/2015 748.50p 754.64p 748.00p 751.00p 691077
08/05/2015 741.50p 765.50p 741.00p 752.00p 879647
07/05/2015 717.00p 731.50p 709.00p 728.50p 854779
06/05/2015 721.00p 729.00p 718.00p 721.50p 369890
05/05/2015 730.50p 747.32p 723.00p 724.00p 1112192
01/05/2015 718.50p 735.00p 704.40p 734.00p 601292
30/04/2015 729.50p 730.50p 714.50p 722.00p 638201
29/04/2015 742.50p 745.50p 723.50p 726.00p 420072
28/04/2015 758.00p 758.00p 734.00p 740.00p 1281866
27/04/2015 762.50p 763.50p 750.50p 755.50p 243896
24/04/2015 767.00p 769.00p 754.00p 758.50p 735759
23/04/2015 758.50p 764.50p 751.50p 763.00p 800945
22/04/2015 754.00p 758.00p 744.50p 756.50p 940066
21/04/2015 740.00p 751.00p 736.30p 749.50p 800470
20/04/2015 750.50p 753.00p 733.00p 735.50p 1599045
17/04/2015 765.50p 766.00p 746.50p 747.00p 505222
16/04/2015 779.50p 779.50p 759.79p 761.00p 400792
15/04/2015 782.00p 787.00p 774.00p 774.50p 588445
14/04/2015 777.00p 786.50p 773.50p 782.00p 477901
13/04/2015 787.50p 788.00p 767.00p 778.50p 603518
10/04/2015 784.00p 789.00p 782.00p 787.50p 820646
09/04/2015 772.00p 783.00p 768.92p 780.50p 1118717
08/04/2015 773.00p 775.25p 763.00p 765.50p 498990
07/04/2015 772.00p 777.00p 763.00p 771.00p 652829
02/04/2015 740.50p 789.50p 740.50p 773.00p 1510611
01/04/2015 716.50p 743.50p 709.48p 737.50p 1073367
31/03/2015 724.00p 731.50p 714.50p 715.00p 618813
30/03/2015 722.50p 727.50p 707.25p 724.00p 916317
27/03/2015 726.00p 727.00p 718.00p 719.00p 594081
26/03/2015 733.50p 736.50p 721.12p 722.50p 610546
25/03/2015 746.50p 755.50p 739.00p 739.00p 361924
24/03/2015 741.50p 756.32p 741.50p 750.00p 484726
23/03/2015 764.00p 765.00p 743.00p 747.00p 829838
20/03/2015 778.00p 782.00p 756.50p 758.00p 2344708
19/03/2015 786.50p 786.50p 775.50p 779.00p 555294
18/03/2015 786.50p 793.00p 778.00p 782.50p 436405
17/03/2015 794.50p 796.00p 773.50p 787.00p 526863
16/03/2015 793.50p 796.18p 786.00p 794.50p 340970
13/03/2015 780.00p 789.00p 775.82p 786.50p 411845
12/03/2015 767.50p 778.00p 767.50p 776.00p 388905
11/03/2015 760.00p 772.50p 757.97p 770.50p 545792
10/03/2015 762.00p 768.34p 757.87p 758.00p 700185
09/03/2015 759.00p 764.50p 750.00p 762.00p 501764
06/03/2015 748.50p 770.50p 746.50p 761.50p 678810
05/03/2015 744.00p 750.50p 734.00p 746.00p 798211
04/03/2015 736.00p 745.80p 732.50p 740.00p 650305
03/03/2015 752.50p 760.50p 738.50p 739.00p 722061
02/03/2015 748.00p 759.50p 740.23p 747.00p 755758
27/02/2015 764.50p 771.50p 758.00p 758.50p 466424
26/02/2015 763.00p 770.50p 762.00p 766.50p 452874
25/02/2015 780.00p 780.00p 752.74p 762.00p 782267
24/02/2015 793.50p 793.50p 774.50p 776.00p 744105
23/02/2015 782.50p 796.50p 782.00p 788.50p 689546
20/02/2015 798.50p 801.00p 782.00p 783.00p 589478
19/02/2015 796.50p 809.50p 795.50p 801.50p 401388
18/02/2015 800.00p 802.50p 794.00p 795.00p 392077
17/02/2015 788.00p 800.00p 785.00p 797.00p 364198
16/02/2015 786.00p 791.10p 783.00p 785.00p 409416
13/02/2015 803.00p 803.00p 784.43p 786.00p 367865
12/02/2015 789.50p 804.50p 789.50p 795.00p 463851
11/02/2015 787.00p 801.00p 785.50p 792.50p 507883
10/02/2015 786.50p 796.00p 786.00p 793.00p 692339
09/02/2015 792.00p 796.50p 785.00p 790.00p 600652
06/02/2015 789.50p 799.00p 787.00p 792.50p 373789
05/02/2015 800.00p 813.50p 789.50p 793.50p 1017678
04/02/2015 790.00p 806.31p 789.00p 801.00p 663672
03/02/2015 802.00p 808.00p 788.50p 789.50p 642981
02/02/2015 794.00p 803.50p 789.00p 796.00p 846323
30/01/2015 800.00p 802.00p 791.00p 791.00p 630522
29/01/2015 792.00p 801.00p 789.00p 794.50p 485107
28/01/2015 801.00p 802.00p 788.00p 795.00p 444418
27/01/2015 806.00p 811.50p 788.12p 792.00p 450109
26/01/2015 804.50p 811.00p 800.00p 808.50p 434297
23/01/2015 795.50p 805.50p 793.00p 803.50p 567337
22/01/2015 809.00p 811.50p 787.50p 793.00p 953846
21/01/2015 817.50p 817.50p 799.50p 808.00p 508212
20/01/2015 807.00p 818.50p 803.50p 811.00p 514353
19/01/2015 810.00p 812.50p 805.00p 809.50p 953177
16/01/2015 812.50p 815.00p 792.00p 803.50p 1212886
15/01/2015 825.50p 832.00p 803.50p 811.50p 1841737
14/01/2015 816.50p 822.20p 803.50p 817.00p 545583
13/01/2015 819.00p 826.00p 816.50p 824.00p 913222
12/01/2015 829.00p 835.87p 817.50p 817.50p 441181
09/01/2015 823.00p 834.50p 822.00p 830.00p 751579
08/01/2015 825.00p 829.22p 815.12p 828.00p 947707
07/01/2015 811.00p 814.00p 803.69p 812.00p 685320
06/01/2015 815.00p 821.50p 803.00p 804.00p 607187
05/01/2015 797.00p 823.50p 797.00p 815.50p 676665
02/01/2015 799.50p 810.00p 791.00p 804.00p 409364
31/12/2014 795.00p 804.96p 789.44p 795.00p 144094
30/12/2014 797.50p 798.50p 788.00p 788.00p 262803
29/12/2014 817.50p 817.50p 793.00p 795.00p 288318
24/12/2014 795.00p 799.00p 794.00p 796.00p 94981
23/12/2014 815.00p 816.00p 795.00p 797.00p 322202
22/12/2014 805.00p 816.00p 801.00p 813.50p 598505
19/12/2014 812.00p 816.50p 801.50p 804.00p 954559
18/12/2014 801.00p 806.00p 786.00p 805.50p 1617389
17/12/2014 782.00p 790.50p 774.50p 786.50p 870828
16/12/2014 780.00p 789.50p 774.50p 789.50p 1071529
15/12/2014 786.50p 792.00p 780.00p 782.00p 1163701
12/12/2014 791.50p 798.50p 789.50p 789.50p 393824
11/12/2014 804.50p 807.00p 796.50p 800.00p 468225
10/12/2014 794.50p 812.00p 793.50p 802.50p 431996
09/12/2014 794.50p 798.50p 787.50p 788.00p 1316770
08/12/2014 794.50p 807.50p 794.50p 797.00p 507257
05/12/2014 802.00p 807.50p 796.00p 799.00p 326451
04/12/2014 806.50p 819.00p 792.78p 796.00p 1120927
03/12/2014 802.50p 818.00p 801.04p 810.50p 370571
02/12/2014 812.00p 813.00p 802.86p 805.50p 394805
01/12/2014 807.00p 817.44p 803.50p 805.50p 407284
28/11/2014 814.00p 816.00p 804.00p 807.00p 1535752
27/11/2014 803.50p 811.00p 797.50p 811.00p 726697
26/11/2014 805.50p 806.00p 798.00p 800.00p 410096
25/11/2014 797.50p 805.00p 795.00p 801.00p 530632
24/11/2014 794.50p 798.50p 790.00p 797.50p 271733
21/11/2014 795.00p 802.50p 791.50p 794.50p 621745

*Close Price adjusted for both dividends and splits