Biotech Growth Trust (The) (BIOG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Biotech Growth Trust (The)

Date Open High Low Close* Volume
25/02/2019 724.00p 732.00p 713.60p 728.00p 37147
22/02/2019 714.00p 714.00p 704.30p 714.00p 19168
21/02/2019 726.00p 728.00p 702.55p 710.00p 53305
20/02/2019 720.00p 728.00p 717.06p 724.00p 69566
19/02/2019 728.00p 733.04p 720.00p 722.00p 58733
18/02/2019 720.96p 732.00p 720.80p 731.00p 30104
15/02/2019 710.00p 730.00p 706.00p 722.00p 48841
14/02/2019 716.00p 720.00p 708.60p 716.00p 50333
13/02/2019 714.00p 718.48p 708.80p 716.00p 26535
12/02/2019 706.00p 712.00p 697.00p 711.00p 27393
11/02/2019 700.00p 706.02p 698.00p 702.00p 19075
08/02/2019 694.00p 701.00p 690.00p 694.00p 34289
07/02/2019 712.00p 720.40p 698.00p 698.00p 52139
06/02/2019 720.00p 724.62p 706.61p 718.00p 90827
05/02/2019 714.00p 723.20p 703.20p 720.00p 28122
04/02/2019 702.62p 713.60p 702.62p 707.00p 27739
01/02/2019 702.00p 712.00p 702.00p 712.00p 64449
31/01/2019 686.00p 700.00p 678.70p 700.00p 230667
30/01/2019 684.00p 692.00p 676.88p 682.00p 21660
29/01/2019 688.00p 690.40p 680.00p 688.00p 43401
28/01/2019 692.00p 694.40p 678.44p 688.00p 53831
25/01/2019 692.00p 695.00p 684.32p 692.00p 16632
24/01/2019 691.20p 696.00p 687.06p 692.00p 12628
23/01/2019 704.00p 707.30p 692.00p 692.00p 106249
22/01/2019 722.00p 722.20p 702.00p 704.00p 85854
21/01/2019 718.00p 726.90p 717.20p 724.00p 46640
18/01/2019 708.00p 722.00p 702.20p 722.00p 109882
17/01/2019 702.00p 712.00p 700.00p 708.00p 56506
16/01/2019 704.00p 716.00p 704.00p 706.00p 20447
15/01/2019 704.00p 710.22p 696.66p 706.00p 32636
14/01/2019 722.00p 722.00p 696.00p 696.00p 38911
11/01/2019 716.00p 728.00p 712.00p 716.00p 64625
10/01/2019 702.00p 716.00p 696.00p 712.00p 67980
09/01/2019 710.00p 716.00p 706.00p 712.00p 36353
08/01/2019 704.00p 708.00p 696.00p 704.00p 176393
07/01/2019 700.00p 708.00p 685.80p 708.00p 32552
04/01/2019 680.00p 698.00p 670.40p 698.00p 31814
03/01/2019 646.00p 688.40p 640.00p 680.00p 73176
02/01/2019 632.00p 660.00p 627.26p 660.00p 36015
31/12/2018 630.00p 633.00p 624.60p 633.00p 16729
28/12/2018 622.00p 637.60p 622.00p 628.00p 59888
27/12/2018 630.00p 632.00p 612.00p 614.00p 75716
24/12/2018 622.00p 624.00p 594.54p 600.00p 47409
21/12/2018 636.00p 636.00p 618.00p 624.00p 48736
20/12/2018 664.00p 664.00p 626.00p 626.00p 83978
19/12/2018 664.00p 670.00p 658.08p 670.00p 13863
18/12/2018 686.00p 686.00p 661.00p 674.00p 49550
17/12/2018 704.00p 704.22p 686.00p 696.00p 51187
14/12/2018 706.00p 708.00p 702.00p 708.00p 32595
13/12/2018 722.00p 722.00p 706.00p 716.00p 92760
12/12/2018 714.00p 724.00p 706.80p 722.00p 63717
11/12/2018 704.00p 717.60p 697.32p 713.00p 21649
10/12/2018 700.00p 706.24p 690.00p 690.00p 38127
07/12/2018 710.00p 717.40p 694.00p 708.00p 110373
06/12/2018 692.00p 704.20p 686.00p 696.00p 137278
05/12/2018 724.00p 724.00p 704.00p 706.00p 76380
04/12/2018 740.00p 748.00p 726.00p 742.00p 49755
03/12/2018 750.00p 750.00p 735.60p 740.00p 56460
30/11/2018 710.00p 729.34p 710.00p 722.00p 28208
29/11/2018 710.00p 719.76p 700.00p 718.00p 21508
28/11/2018 698.00p 701.00p 683.76p 698.00p 36643
27/11/2018 688.00p 698.00p 680.00p 698.00p 49673
26/11/2018 678.00p 688.00p 671.61p 684.00p 33806
23/11/2018 680.00p 682.94p 660.14p 680.00p 68106
22/11/2018 670.00p 677.00p 666.00p 666.00p 12452
21/11/2018 678.00p 686.00p 663.25p 682.00p 36805
20/11/2018 686.00p 686.00p 654.66p 666.00p 48867
19/11/2018 690.00p 701.60p 678.66p 681.00p 31639
16/11/2018 690.00p 700.00p 682.04p 686.00p 27589
15/11/2018 680.00p 696.00p 674.00p 696.00p 70567
14/11/2018 688.00p 688.80p 676.20p 680.00p 58639
13/11/2018 696.00p 698.00p 682.30p 688.00p 54277
12/11/2018 704.00p 709.52p 697.00p 700.00p 116984
09/11/2018 720.00p 724.90p 698.00p 700.00p 42348
08/11/2018 720.00p 728.00p 717.56p 720.00p 36311
07/11/2018 704.00p 716.00p 702.00p 714.00p 31044
06/11/2018 700.00p 707.00p 696.94p 704.00p 22367
05/11/2018 700.00p 710.00p 694.20p 710.00p 66532
02/11/2018 710.00p 712.00p 692.00p 702.00p 64437
01/11/2018 688.00p 696.00p 682.00p 690.00p 72908
31/10/2018 682.00p 692.00p 682.00p 688.00p 48109
30/10/2018 680.00p 690.00p 672.00p 686.00p 42300
29/10/2018 674.00p 693.84p 670.20p 686.00p 75714
26/10/2018 690.00p 700.00p 668.00p 680.00p 50929
25/10/2018 696.00p 696.00p 674.00p 694.00p 437940
24/10/2018 716.00p 716.00p 696.00p 704.00p 243433
23/10/2018 716.00p 722.00p 700.00p 708.00p 453185
22/10/2018 744.00p 746.80p 716.00p 728.00p 51428
19/10/2018 752.00p 757.20p 744.08p 752.00p 19582
18/10/2018 760.00p 761.43p 740.20p 748.00p 18907
17/10/2018 744.00p 761.63p 736.00p 736.00p 32797
16/10/2018 714.00p 742.00p 711.80p 742.00p 39427
15/10/2018 718.00p 724.00p 712.00p 717.00p 28884
12/10/2018 722.00p 726.00p 708.20p 720.00p 44433
11/10/2018 728.00p 728.00p 700.00p 702.00p 274280
10/10/2018 764.00p 764.00p 738.00p 742.00p 69824
09/10/2018 764.00p 768.80p 752.00p 764.00p 154168
08/10/2018 788.00p 788.00p 764.00p 770.00p 95159
05/10/2018 796.00p 796.10p 776.00p 776.00p 40569
04/10/2018 818.00p 823.00p 800.00p 806.00p 52144
03/10/2018 820.00p 821.20p 813.98p 818.00p 17578
02/10/2018 830.00p 836.00p 816.00p 817.00p 48086
01/10/2018 830.00p 833.24p 818.00p 832.00p 147192
28/09/2018 816.00p 834.00p 809.98p 828.00p 221841
27/09/2018 812.00p 818.00p 808.00p 816.00p 53660
26/09/2018 808.00p 814.00p 804.00p 814.00p 93874
25/09/2018 810.00p 816.00p 802.00p 816.00p 68306
24/09/2018 804.00p 808.44p 800.00p 800.00p 104424
21/09/2018 800.00p 808.20p 800.00p 808.00p 47501
20/09/2018 784.00p 794.00p 777.60p 794.00p 38989
19/09/2018 792.00p 796.00p 774.64p 788.00p 19843
18/09/2018 786.00p 796.00p 778.80p 796.00p 49164
17/09/2018 802.00p 809.50p 786.00p 786.00p 26399
14/09/2018 802.00p 811.60p 795.30p 806.00p 59295
13/09/2018 794.00p 804.00p 788.00p 804.00p 39875
12/09/2018 802.00p 809.00p 792.00p 806.00p 58491
11/09/2018 800.00p 810.00p 790.00p 802.00p 65082
10/09/2018 806.00p 810.44p 798.00p 804.00p 47184
07/09/2018 814.00p 825.40p 795.84p 810.00p 46877
06/09/2018 820.00p 824.72p 812.00p 816.00p 51469
05/09/2018 836.00p 841.88p 816.00p 820.00p 39664
04/09/2018 850.00p 858.32p 834.00p 834.00p 57049
03/09/2018 842.00p 849.00p 831.68p 849.00p 35878
31/08/2018 820.00p 842.02p 820.00p 842.00p 41188
30/08/2018 838.00p 838.00p 820.20p 836.00p 58653
29/08/2018 828.00p 835.00p 820.88p 830.00p 76062
28/08/2018 812.00p 836.00p 807.30p 834.00p 99728
24/08/2018 808.00p 814.00p 804.65p 814.00p 86449
23/08/2018 806.00p 813.00p 802.88p 812.00p 33289
22/08/2018 814.00p 814.00p 794.70p 810.00p 85754
21/08/2018 806.00p 815.36p 800.00p 800.00p 20415
20/08/2018 818.00p 819.88p 802.24p 814.00p 118748
17/08/2018 818.00p 819.97p 806.00p 810.00p 44567
16/08/2018 818.00p 818.00p 802.14p 812.00p 71872
15/08/2018 818.00p 823.44p 806.00p 810.00p 17719
14/08/2018 820.00p 826.00p 816.10p 826.00p 28075
13/08/2018 820.00p 825.12p 806.22p 816.00p 18710
10/08/2018 822.00p 826.00p 810.00p 826.00p 49900
09/08/2018 810.00p 821.00p 802.26p 821.00p 20700
08/08/2018 820.00p 821.62p 810.00p 816.00p 51055
07/08/2018 810.00p 822.00p 806.17p 814.00p 103791
06/08/2018 818.00p 818.80p 808.66p 816.00p 49739
03/08/2018 820.00p 824.70p 806.50p 816.00p 21413
02/08/2018 810.00p 818.00p 802.16p 818.00p 17048
01/08/2018 806.00p 813.56p 800.00p 808.00p 43872
31/07/2018 796.00p 806.00p 788.00p 804.00p 30023
30/07/2018 802.00p 819.70p 788.82p 800.00p 42144
27/07/2018 828.00p 834.00p 800.00p 808.00p 78891
26/07/2018 824.00p 832.26p 816.60p 820.00p 64018
25/07/2018 828.00p 836.00p 822.42p 834.00p 83232
24/07/2018 840.00p 840.06p 826.00p 836.00p 113917
23/07/2018 820.00p 830.00p 814.66p 830.00p 62434
20/07/2018 826.00p 836.00p 816.00p 834.00p 52981
19/07/2018 818.00p 838.00p 815.00p 831.00p 57549
18/07/2018 830.00p 832.00p 821.60p 832.00p 108461
17/07/2018 812.00p 824.00p 806.59p 822.00p 124938
16/07/2018 832.00p 832.00p 812.00p 822.00p 51386
13/07/2018 828.00p 836.00p 812.36p 830.00p 41710
12/07/2018 826.00p 826.00p 800.26p 816.00p 26682
11/07/2018 816.00p 818.00p 798.00p 814.00p 71936
10/07/2018 816.00p 824.00p 804.00p 810.00p 121630
09/07/2018 800.00p 818.68p 795.01p 804.00p 80719
06/07/2018 784.00p 802.00p 769.26p 798.00p 123349
05/07/2018 766.00p 773.00p 757.10p 772.00p 76461
04/07/2018 762.00p 773.80p 752.12p 770.00p 67815
03/07/2018 774.00p 782.00p 757.20p 782.00p 64766
02/07/2018 764.00p 778.00p 758.00p 762.00p 23162
29/06/2018 778.00p 778.00p 754.00p 774.00p 78811
28/06/2018 766.00p 776.48p 750.00p 756.00p 23151
27/06/2018 762.00p 773.18p 760.00p 772.00p 37696
26/06/2018 766.00p 780.24p 760.00p 760.00p 21335
25/06/2018 794.00p 794.00p 762.00p 772.00p 54988
22/06/2018 784.00p 795.36p 774.00p 788.00p 59837
21/06/2018 788.00p 797.36p 780.00p 780.00p 39369
20/06/2018 776.00p 789.36p 772.00p 786.00p 50021
19/06/2018 746.00p 780.00p 742.00p 780.00p 55540
18/06/2018 762.00p 770.20p 752.00p 754.00p 82315
15/06/2018 764.00p 774.00p 758.00p 774.00p 41550
14/06/2018 748.00p 767.36p 746.00p 764.00p 35812
13/06/2018 746.00p 768.00p 746.00p 768.00p 40559
12/06/2018 748.00p 760.00p 736.00p 760.00p 85909
11/06/2018 744.00p 759.50p 740.26p 746.00p 48057
08/06/2018 742.00p 756.00p 740.95p 750.00p 39263
07/06/2018 730.00p 760.00p 730.00p 754.00p 74483
06/06/2018 742.00p 752.00p 738.60p 752.00p 46233
05/06/2018 732.00p 758.00p 730.60p 748.00p 23232
04/06/2018 734.00p 744.00p 726.00p 742.00p 79192
01/06/2018 732.00p 742.00p 726.90p 738.00p 81181
31/05/2018 730.00p 738.00p 727.00p 738.00p 41782
30/05/2018 722.00p 738.00p 715.00p 738.00p 57444
29/05/2018 716.00p 726.00p 701.00p 726.00p 56002
25/05/2018 730.00p 734.00p 720.00p 730.00p 70477
24/05/2018 724.00p 734.00p 720.00p 720.00p 31963
23/05/2018 718.00p 734.00p 714.24p 731.00p 67025
22/05/2018 724.00p 729.70p 721.48p 728.00p 63485
21/05/2018 734.00p 737.36p 727.32p 732.00p 202975
18/05/2018 726.00p 734.90p 725.52p 731.00p 46040
17/05/2018 726.00p 730.44p 722.48p 726.00p 59332
16/05/2018 710.00p 734.00p 710.00p 734.00p 43976
15/05/2018 738.00p 738.00p 718.00p 720.00p 70902

*Close Price adjusted for both dividends and splits