BTG (BTG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/04/2013 347.80p 355.20p 346.50p 352.00p 457497
23/04/2013 341.10p 348.20p 339.90p 347.80p 887112
22/04/2013 343.90p 346.90p 339.50p 341.40p 313301
19/04/2013 349.30p 349.39p 341.40p 344.50p 622063
18/04/2013 346.30p 353.10p 344.94p 347.50p 324630
17/04/2013 356.70p 356.90p 342.80p 343.80p 655759
16/04/2013 356.70p 360.00p 349.20p 354.10p 634715
15/04/2013 356.00p 360.00p 353.00p 360.00p 509566
12/04/2013 365.00p 365.00p 353.50p 356.80p 919281
11/04/2013 356.70p 359.20p 353.50p 354.80p 597758
10/04/2013 348.00p 359.00p 348.00p 356.70p 565727
09/04/2013 355.10p 356.80p 350.60p 353.90p 496294
08/04/2013 353.40p 353.40p 348.00p 351.80p 589080
05/04/2013 372.00p 372.00p 344.90p 348.00p 799666
04/04/2013 374.20p 387.30p 358.60p 362.10p 1024112
03/04/2013 360.00p 361.80p 357.20p 358.60p 331005
02/04/2013 357.10p 362.41p 356.10p 360.10p 600393
28/03/2013 354.70p 358.10p 351.86p 356.80p 387014
27/03/2013 353.30p 356.10p 348.40p 353.90p 562349
26/03/2013 355.00p 355.00p 346.90p 352.00p 689972
25/03/2013 347.00p 352.30p 346.40p 347.60p 550744
22/03/2013 347.20p 348.30p 344.80p 347.30p 410941
21/03/2013 345.30p 349.95p 342.90p 347.60p 408273
20/03/2013 347.60p 349.60p 343.87p 346.80p 361939
19/03/2013 342.00p 349.60p 340.20p 347.90p 441366
18/03/2013 341.30p 345.20p 340.59p 342.20p 371138
15/03/2013 342.50p 350.60p 342.00p 343.50p 881417
14/03/2013 343.80p 344.45p 336.80p 342.00p 587639
13/03/2013 331.40p 343.90p 331.40p 342.60p 607256
12/03/2013 341.80p 343.00p 331.00p 332.30p 524702
11/03/2013 341.40p 344.60p 341.30p 343.00p 399385
08/03/2013 345.10p 348.40p 341.90p 342.40p 426070
07/03/2013 344.50p 346.10p 340.72p 342.00p 941676
06/03/2013 334.60p 342.40p 332.84p 341.20p 784896
05/03/2013 327.00p 334.00p 327.00p 333.70p 305589
04/03/2013 327.80p 329.78p 323.76p 326.40p 373109
01/03/2013 329.30p 331.60p 326.10p 328.70p 1386375
28/02/2013 329.50p 330.40p 327.10p 329.00p 981464
27/02/2013 328.60p 328.60p 324.20p 327.80p 516326
26/02/2013 328.00p 331.90p 325.10p 327.00p 314367
25/02/2013 334.70p 338.20p 330.30p 331.90p 260244
22/02/2013 328.40p 335.20p 326.65p 334.60p 493747
21/02/2013 332.00p 333.50p 324.30p 327.50p 530789
20/02/2013 322.10p 334.70p 321.79p 333.50p 829571
19/02/2013 324.60p 324.60p 319.60p 322.90p 840722
18/02/2013 326.30p 326.30p 319.62p 322.20p 441193
15/02/2013 323.90p 326.50p 322.20p 324.60p 309468
14/02/2013 327.80p 327.80p 323.59p 323.80p 263876
13/02/2013 328.20p 328.50p 325.50p 327.80p 1005754
12/02/2013 326.70p 326.93p 323.08p 325.50p 354766
11/02/2013 328.40p 336.27p 325.00p 326.20p 823597
08/02/2013 329.00p 331.75p 326.29p 327.00p 668301
07/02/2013 338.30p 341.40p 329.54p 330.20p 406500
06/02/2013 340.00p 342.70p 337.80p 339.60p 322580
05/02/2013 340.00p 341.80p 336.70p 339.50p 644126
04/02/2013 336.00p 342.40p 332.68p 338.50p 650312
01/02/2013 334.00p 338.80p 332.00p 334.40p 497929
31/01/2013 329.90p 337.00p 327.20p 332.00p 1178588
30/01/2013 319.50p 320.60p 316.20p 320.50p 767541
29/01/2013 320.30p 320.80p 313.70p 317.50p 996676
28/01/2013 330.60p 333.00p 318.18p 320.00p 559674
25/01/2013 332.20p 332.20p 327.20p 330.60p 345546
24/01/2013 335.30p 335.30p 329.90p 330.10p 271090
23/01/2013 330.00p 337.00p 328.40p 332.90p 363162
22/01/2013 341.20p 343.90p 329.40p 330.40p 655794
21/01/2013 340.00p 342.70p 338.93p 340.00p 363896
18/01/2013 340.60p 348.60p 340.60p 341.80p 645306
17/01/2013 334.30p 343.30p 334.30p 340.60p 527927
16/01/2013 331.80p 335.40p 329.50p 335.30p 401420
15/01/2013 333.50p 336.80p 328.60p 328.60p 353432
14/01/2013 332.40p 336.50p 330.34p 332.10p 508222
11/01/2013 336.90p 340.20p 328.57p 331.30p 727696
10/01/2013 342.70p 343.90p 335.30p 335.30p 404776
09/01/2013 349.80p 349.80p 341.70p 342.40p 339938
08/01/2013 347.60p 349.60p 341.40p 342.30p 194859
07/01/2013 347.80p 350.90p 343.30p 344.10p 430806
04/01/2013 351.70p 354.90p 348.40p 353.50p 290691
03/01/2013 345.80p 354.00p 344.00p 349.20p 392087
02/01/2013 335.50p 345.50p 334.50p 344.70p 384804
31/12/2012 330.00p 333.70p 330.00p 332.00p 44967
28/12/2012 336.90p 336.90p 330.40p 333.60p 90624
27/12/2012 349.90p 349.90p 334.00p 335.50p 131505
24/12/2012 350.00p 350.96p 337.00p 337.20p 38021
21/12/2012 335.40p 340.40p 329.90p 339.90p 577066
20/12/2012 340.00p 340.30p 334.60p 336.30p 288136
19/12/2012 340.50p 343.50p 338.80p 338.80p 240311
18/12/2012 337.60p 340.00p 332.70p 339.60p 367450
17/12/2012 341.70p 342.91p 332.10p 334.70p 287469
14/12/2012 345.60p 348.68p 341.00p 342.90p 185115
13/12/2012 347.40p 349.10p 344.50p 345.70p 247097
12/12/2012 354.40p 355.19p 342.49p 349.60p 254406
11/12/2012 353.00p 362.90p 349.20p 351.70p 550938
10/12/2012 354.50p 354.50p 348.90p 350.00p 241937
07/12/2012 353.10p 355.60p 351.00p 352.00p 126678
06/12/2012 355.20p 355.90p 351.80p 353.40p 216988
05/12/2012 356.20p 356.50p 352.08p 353.00p 170094
04/12/2012 354.60p 355.88p 351.32p 354.00p 290568
03/12/2012 356.60p 358.50p 355.00p 357.10p 190656
30/11/2012 365.30p 366.00p 356.89p 357.00p 267397
29/11/2012 356.10p 365.50p 354.90p 365.20p 407205
28/11/2012 355.80p 356.90p 351.70p 355.00p 276165
27/11/2012 352.40p 360.20p 351.30p 355.50p 297384
26/11/2012 354.50p 354.50p 349.69p 352.20p 220015
23/11/2012 347.90p 354.06p 347.80p 353.90p 271148
22/11/2012 340.10p 352.21p 340.10p 352.10p 379874
21/11/2012 352.00p 353.69p 340.60p 341.20p 410089
20/11/2012 351.60p 355.70p 351.60p 353.20p 280655
19/11/2012 353.90p 354.60p 349.00p 354.40p 399232
16/11/2012 354.60p 354.60p 350.90p 352.00p 337640
15/11/2012 354.30p 356.90p 350.90p 353.70p 389858
14/11/2012 351.90p 356.73p 351.69p 355.10p 375823
13/11/2012 359.30p 359.30p 343.07p 350.60p 370573
12/11/2012 345.70p 347.10p 338.59p 343.90p 422802
09/11/2012 353.80p 353.80p 343.30p 343.30p 421866
08/11/2012 343.00p 363.29p 333.90p 352.40p 976369
07/11/2012 333.00p 336.50p 327.60p 327.60p 411410
06/11/2012 335.70p 336.50p 330.00p 331.80p 414780
05/11/2012 350.40p 350.40p 327.70p 335.60p 353372
02/11/2012 347.50p 347.50p 335.30p 335.70p 337509
01/11/2012 342.00p 347.60p 341.50p 341.80p 179199
31/10/2012 345.10p 346.50p 340.90p 341.60p 326259
30/10/2012 342.20p 346.60p 340.20p 346.60p 187017
29/10/2012 344.80p 344.90p 338.20p 343.10p 181851
26/10/2012 345.80p 346.90p 341.30p 343.50p 319474
25/10/2012 345.60p 350.00p 345.60p 347.70p 240535
24/10/2012 346.70p 349.10p 345.10p 346.80p 337028
23/10/2012 354.10p 354.30p 343.00p 345.00p 375311
22/10/2012 354.00p 355.70p 352.00p 353.00p 462355
19/10/2012 355.50p 357.30p 354.00p 354.10p 461482
18/10/2012 364.50p 364.50p 355.00p 357.20p 436915
17/10/2012 363.30p 366.30p 358.00p 359.00p 625457
16/10/2012 364.60p 368.20p 360.30p 368.20p 380117
15/10/2012 362.10p 362.21p 358.90p 360.80p 194723
12/10/2012 361.90p 361.90p 355.30p 359.50p 506317
11/10/2012 359.70p 362.80p 357.90p 361.70p 365314
10/10/2012 377.90p 377.90p 356.20p 357.10p 810148
09/10/2012 367.10p 371.80p 359.79p 365.00p 343329
08/10/2012 365.70p 368.70p 365.10p 368.60p 694957
05/10/2012 367.50p 375.70p 364.50p 369.20p 828269
04/10/2012 365.00p 376.10p 360.00p 372.90p 950781
03/10/2012 345.60p 367.80p 340.00p 363.20p 2101084
02/10/2012 330.00p 334.10p 328.40p 333.10p 464867
01/10/2012 323.30p 332.90p 321.50p 332.10p 729073
28/09/2012 320.60p 323.80p 320.00p 322.60p 479602
27/09/2012 320.00p 323.50p 318.30p 319.60p 744878
26/09/2012 320.50p 324.30p 319.00p 320.50p 985108
25/09/2012 323.50p 325.50p 320.63p 322.80p 742451
24/09/2012 320.50p 323.80p 320.50p 323.50p 397184
21/09/2012 319.60p 324.10p 316.60p 323.70p 1028407
20/09/2012 315.10p 321.50p 315.10p 320.00p 626511
19/09/2012 314.90p 322.50p 313.70p 318.60p 647960
18/09/2012 323.60p 323.60p 311.60p 316.80p 469707
17/09/2012 317.70p 322.00p 315.40p 317.90p 291046
14/09/2012 315.10p 321.00p 308.90p 320.00p 784453
13/09/2012 305.70p 311.10p 305.70p 310.80p 386280
12/09/2012 308.10p 309.50p 305.50p 307.30p 389099
11/09/2012 309.50p 311.10p 306.18p 307.90p 241460
10/09/2012 305.00p 312.00p 303.10p 308.90p 306563
07/09/2012 317.50p 318.00p 309.90p 310.30p 462615
06/09/2012 308.40p 317.70p 308.20p 314.60p 627238
05/09/2012 304.00p 307.80p 302.20p 307.00p 431293
04/09/2012 308.00p 309.00p 303.20p 304.50p 399740
03/09/2012 302.00p 309.00p 298.29p 306.80p 687897
31/08/2012 303.00p 307.20p 301.30p 302.20p 428870
30/08/2012 300.90p 303.40p 299.60p 303.20p 339149
29/08/2012 300.30p 307.10p 297.00p 301.00p 942973
28/08/2012 320.70p 321.25p 300.30p 300.30p 1186281
24/08/2012 317.30p 320.40p 315.25p 318.70p 226738
23/08/2012 320.00p 321.50p 315.10p 315.50p 465059
22/08/2012 325.00p 328.00p 316.20p 319.00p 508742
21/08/2012 328.00p 328.00p 323.10p 325.90p 411343
20/08/2012 332.80p 332.80p 325.00p 326.60p 487434
17/08/2012 334.70p 336.40p 330.40p 332.00p 352028
16/08/2012 339.10p 339.50p 331.00p 333.00p 573090
15/08/2012 338.40p 343.30p 336.60p 338.00p 339528
14/08/2012 340.00p 342.00p 335.20p 339.70p 527567
13/08/2012 339.10p 348.10p 336.80p 338.00p 532452
10/08/2012 339.10p 341.10p 333.00p 340.30p 519700
09/08/2012 330.20p 345.70p 330.20p 338.60p 1043459
08/08/2012 305.70p 345.10p 300.00p 343.00p 3356817
07/08/2012 357.10p 357.31p 336.70p 338.00p 842945
06/08/2012 359.80p 363.50p 356.90p 358.00p 348631
03/08/2012 356.30p 364.10p 355.60p 360.40p 352296
02/08/2012 354.70p 358.80p 350.00p 354.40p 681827
01/08/2012 373.50p 374.50p 355.00p 355.00p 914880
31/07/2012 379.40p 383.89p 373.80p 373.80p 449695
30/07/2012 390.00p 390.00p 379.50p 380.60p 291071
27/07/2012 384.70p 387.60p 379.80p 385.30p 555928
26/07/2012 390.00p 392.10p 373.78p 381.00p 1364744
25/07/2012 391.60p 394.10p 387.53p 390.40p 360341
24/07/2012 397.60p 400.00p 389.38p 391.20p 502283
23/07/2012 407.50p 412.68p 392.40p 395.50p 423512
20/07/2012 415.00p 415.00p 407.00p 411.20p 355319
19/07/2012 414.50p 417.50p 410.90p 414.30p 270075
18/07/2012 409.00p 412.50p 404.90p 412.50p 265877
17/07/2012 418.50p 418.50p 402.80p 406.70p 604279
16/07/2012 410.70p 412.70p 403.90p 403.90p 335500
13/07/2012 407.50p 409.80p 405.90p 409.40p 449371
12/07/2012 409.00p 412.70p 402.80p 405.90p 585787
11/07/2012 417.60p 417.68p 409.00p 409.60p 760951

*Close Price adjusted for both dividends and splits