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
05/10/2017 859.50p 869.50p 857.00p 867.00p 17594
04/10/2017 840.50p 850.00p 840.50p 850.00p 3387
03/10/2017 854.50p 854.50p 841.00p 841.00p 595
02/10/2017 840.00p 854.50p 840.00p 854.50p 15710
29/09/2017 830.50p 834.00p 825.00p 825.00p 28975
28/09/2017 830.00p 830.00p 821.00p 821.00p 958
27/09/2017 811.00p 811.00p 811.00p 811.00p 11052
26/09/2017 829.00p 829.00p 811.00p 811.00p 41322
25/09/2017 814.00p 821.25p 812.50p 821.25p 24291
22/09/2017 820.00p 828.00p 818.00p 823.00p 5730
21/09/2017 817.00p 820.00p 805.50p 813.00p 4883
20/09/2017 816.00p 820.00p 815.50p 817.75p 16153
19/09/2017 811.50p 819.50p 811.50p 818.00p 18245
18/09/2017 815.00p 815.00p 814.75p 814.75p 323
15/09/2017 803.00p 807.00p 803.00p 807.00p 19596
14/09/2017 814.00p 818.00p 809.50p 817.25p 17824
13/09/2017 827.00p 830.50p 821.00p 825.50p 519
12/09/2017 839.00p 839.00p 820.00p 821.00p 1000
11/09/2017 835.50p 835.50p 787.00p 831.00p 64102
08/09/2017 852.00p 845.75p 845.25p 845.25p 17754
07/09/2017 852.00p 852.00p 842.00p 845.75p 4406
06/09/2017 843.50p 852.50p 837.00p 852.50p 4574
05/09/2017 850.00p 850.00p 847.50p 847.50p 632
04/09/2017 840.00p 855.50p 840.00p 855.00p 36069
01/09/2017 835.50p 850.00p 835.50p 844.25p 29220
31/08/2017 820.00p 833.50p 820.00p 833.50p 10751
30/08/2017 800.00p 815.00p 800.00p 811.75p 13496
29/08/2017 786.00p 792.50p 785.00p 792.50p 18415
25/08/2017 787.00p 805.00p 787.00p 794.00p 1727
24/08/2017 785.50p 795.00p 785.50p 795.00p 2553
23/08/2017 790.00p 795.00p 790.00p 795.00p 7
22/08/2017 791.00p 791.00p 789.00p 789.00p 1275
21/08/2017 776.00p 776.00p 775.25p 775.25p 3399
18/08/2017 775.00p 780.00p 775.00p 779.50p 8153
17/08/2017 789.00p 789.00p 787.50p 787.50p 3117
16/08/2017 790.00p 797.00p 790.00p 797.00p 54
15/08/2017 794.50p 794.50p 784.00p 793.25p 10421
14/08/2017 780.00p 787.00p 779.00p 787.00p 51750
11/08/2017 780.00p 785.00p 770.00p 779.00p 29649
10/08/2017 809.50p 809.50p 785.00p 785.00p 17971
09/08/2017 795.00p 809.00p 794.50p 809.00p 8694
08/08/2017 796.00p 810.00p 796.00p 807.00p 29096
07/08/2017 791.00p 795.50p 791.00p 795.50p 2536
04/08/2017 790.00p 805.00p 790.00p 797.25p 9474
03/08/2017 790.00p 792.00p 785.00p 792.00p 23363
02/08/2017 797.00p 797.00p 780.00p 782.00p 2400
01/08/2017 800.00p 800.00p 786.00p 787.75p 19578
31/07/2017 800.50p 810.50p 798.50p 798.50p 8330
28/07/2017 810.00p 810.00p 801.00p 804.25p 5444
27/07/2017 827.00p 827.00p 811.00p 811.00p 5568
26/07/2017 817.00p 830.00p 817.00p 817.50p 30031
25/07/2017 826.00p 840.00p 816.50p 817.75p 17733
24/07/2017 813.00p 819.00p 811.00p 817.50p 25636
21/07/2017 810.50p 824.50p 807.50p 822.50p 30956
20/07/2017 806.00p 825.00p 806.00p 813.00p 14063
19/07/2017 800.00p 819.50p 800.00p 812.00p 10080
18/07/2017 799.00p 799.00p 780.50p 799.00p 16024
17/07/2017 789.00p 799.00p 789.00p 790.00p 9301
14/07/2017 785.50p 787.00p 785.50p 787.00p 37
13/07/2017 785.00p 785.00p 780.00p 784.00p 7612
12/07/2017 797.00p 797.00p 797.00p 797.00p 12551
11/07/2017 784.00p 787.00p 783.50p 784.00p 27478
10/07/2017 768.50p 776.50p 768.50p 776.50p 1262
07/07/2017 770.00p 782.25p 770.00p 782.25p 12673
06/07/2017 779.50p 779.50p 770.00p 770.00p 4971
05/07/2017 772.00p 779.00p 765.50p 774.00p 11532
04/07/2017 757.00p 761.00p 757.00p 761.00p 9508
03/07/2017 762.00p 773.00p 760.00p 772.00p 15826
30/06/2017 766.00p 766.00p 765.00p 765.00p 513
29/06/2017 792.00p 792.00p 765.50p 769.25p 8207
28/06/2017 795.00p 795.00p 775.00p 777.00p 23102
27/06/2017 814.50p 814.50p 807.25p 807.25p 18671
26/06/2017 802.00p 812.50p 800.50p 804.25p 30510
23/06/2017 812.00p 815.00p 799.50p 799.50p 13405
22/06/2017 780.00p 813.00p 780.00p 805.00p 7476
21/06/2017 775.50p 792.00p 771.00p 778.50p 42556
20/06/2017 739.00p 769.50p 730.00p 765.25p 122023
19/06/2017 720.00p 735.25p 720.00p 735.25p 27631
16/06/2017 726.00p 735.00p 721.50p 728.00p 59487
15/06/2017 729.00p 739.80p 720.00p 726.75p 125341
14/06/2017 730.00p 740.00p 722.50p 729.00p 69135
13/06/2017 730.00p 739.80p 724.00p 724.00p 59268
12/06/2017 735.00p 737.93p 715.50p 731.00p 68453
09/06/2017 737.00p 744.34p 727.00p 742.00p 102518
08/06/2017 713.00p 729.50p 712.87p 722.50p 62757
07/06/2017 720.00p 730.00p 715.56p 719.00p 59205
06/06/2017 726.00p 727.47p 717.47p 723.00p 56082
05/06/2017 730.00p 735.22p 717.91p 726.00p 107109
02/06/2017 728.00p 728.00p 711.00p 725.00p 54520
01/06/2017 708.50p 719.00p 706.08p 712.25p 36063
31/05/2017 718.00p 718.50p 705.25p 705.25p 75762
30/05/2017 714.00p 724.00p 710.00p 710.75p 52901
26/05/2017 716.00p 720.50p 702.79p 717.75p 93467
25/05/2017 698.00p 714.00p 698.00p 707.00p 62974
24/05/2017 696.05p 709.00p 696.05p 701.50p 54734
23/05/2017 697.00p 705.50p 690.00p 697.00p 100278
22/05/2017 695.00p 704.46p 682.40p 698.25p 54730
19/05/2017 690.50p 697.13p 678.95p 694.75p 83046
18/05/2017 680.00p 690.95p 670.00p 688.00p 124444
17/05/2017 690.00p 693.00p 680.50p 688.50p 100346
16/05/2017 683.50p 701.00p 682.38p 695.00p 134500
15/05/2017 685.00p 692.00p 681.87p 687.00p 83825
12/05/2017 692.00p 693.32p 685.00p 688.00p 64871
11/05/2017 690.00p 698.88p 685.08p 686.50p 121237
10/05/2017 697.00p 700.12p 689.00p 689.00p 73438
09/05/2017 695.50p 705.25p 691.00p 693.50p 97296
08/05/2017 705.00p 719.23p 697.00p 697.00p 101500
05/05/2017 725.00p 735.56p 690.35p 707.50p 60057
04/05/2017 740.00p 740.00p 720.20p 725.00p 52601
03/05/2017 721.00p 735.27p 720.70p 725.00p 40716
02/05/2017 739.00p 739.00p 725.57p 739.00p 66911
28/04/2017 727.00p 733.88p 722.06p 725.00p 42837
27/04/2017 721.00p 736.50p 720.20p 727.50p 65486
26/04/2017 730.00p 738.75p 724.77p 732.50p 69737
25/04/2017 725.00p 743.71p 714.56p 735.00p 138065
24/04/2017 724.00p 725.00p 712.73p 718.75p 65638
21/04/2017 705.50p 723.55p 705.50p 711.00p 95510
20/04/2017 707.00p 718.38p 701.25p 705.50p 51450
19/04/2017 705.50p 719.62p 705.00p 716.00p 69372
18/04/2017 730.00p 730.00p 705.68p 715.25p 70916
13/04/2017 741.00p 741.00p 721.00p 735.75p 46307
12/04/2017 725.00p 738.56p 724.10p 727.00p 75685
11/04/2017 733.00p 747.13p 727.50p 728.75p 52056
10/04/2017 738.50p 746.12p 731.90p 738.50p 50456
07/04/2017 733.50p 742.18p 730.00p 732.50p 51751
06/04/2017 740.00p 745.70p 729.34p 735.00p 76893
05/04/2017 745.00p 750.25p 741.50p 745.00p 52707
04/04/2017 749.50p 752.96p 740.50p 749.00p 105406
03/04/2017 754.50p 754.50p 740.00p 748.00p 61172
31/03/2017 752.50p 753.00p 740.40p 748.00p 36466
30/03/2017 750.00p 754.53p 743.00p 745.00p 72192
29/03/2017 753.50p 754.23p 739.87p 749.50p 54613
28/03/2017 726.00p 744.00p 726.00p 740.00p 48265
27/03/2017 725.00p 736.50p 710.00p 730.50p 105306
24/03/2017 734.00p 739.70p 726.00p 726.00p 74465
23/03/2017 729.25p 740.00p 728.50p 735.50p 40841
22/03/2017 740.00p 740.00p 725.00p 740.00p 96883
21/03/2017 755.00p 762.00p 740.50p 744.75p 59051
20/03/2017 750.00p 760.00p 740.25p 758.50p 80499
17/03/2017 770.00p 774.25p 750.50p 757.00p 77445
16/03/2017 787.50p 790.00p 761.63p 764.00p 68383
15/03/2017 780.00p 786.77p 776.64p 780.00p 75781
14/03/2017 778.50p 789.31p 773.20p 780.00p 54805
13/03/2017 780.50p 784.50p 771.47p 780.00p 77148
10/03/2017 775.50p 784.95p 772.80p 778.00p 54180
09/03/2017 775.00p 782.74p 768.59p 780.00p 62387
08/03/2017 767.00p 781.50p 750.00p 778.50p 102138
07/03/2017 778.50p 784.75p 765.60p 767.00p 76766
06/03/2017 781.50p 788.52p 771.27p 777.00p 88887
03/03/2017 782.50p 783.94p 769.13p 778.00p 67096
02/03/2017 770.50p 781.88p 770.50p 772.00p 102572
01/03/2017 764.50p 783.00p 757.75p 781.00p 147537
28/02/2017 756.00p 765.50p 753.88p 755.00p 90212
27/02/2017 747.00p 752.25p 735.50p 750.00p 92085
24/02/2017 735.50p 747.66p 735.50p 740.50p 36256
23/02/2017 752.00p 752.00p 735.00p 735.00p 85296
22/02/2017 742.00p 753.80p 742.00p 747.75p 39405
21/02/2017 748.00p 754.22p 741.00p 750.00p 40017
20/02/2017 741.50p 751.50p 740.58p 748.00p 34763
17/02/2017 747.50p 751.35p 735.39p 748.00p 40133
16/02/2017 752.00p 758.00p 743.50p 749.50p 49490
15/02/2017 750.00p 759.58p 740.00p 753.00p 71676
14/02/2017 735.00p 742.76p 729.27p 740.25p 22233
13/02/2017 735.00p 741.87p 726.54p 741.00p 75049
10/02/2017 735.00p 735.00p 717.64p 735.00p 58492
09/02/2017 733.00p 733.00p 720.00p 733.00p 62511
08/02/2017 725.00p 726.48p 715.00p 725.00p 27973
07/02/2017 730.00p 732.82p 718.75p 726.00p 63261
06/02/2017 732.00p 733.00p 719.25p 724.00p 41557
03/02/2017 725.00p 730.00p 717.00p 725.00p 32297
02/02/2017 720.00p 723.63p 708.60p 717.00p 70263
01/02/2017 715.00p 719.00p 704.32p 710.50p 75229
31/01/2017 695.00p 699.50p 685.00p 695.75p 80175
30/01/2017 705.00p 705.00p 690.75p 695.50p 38328
27/01/2017 695.00p 703.50p 694.60p 703.25p 45034
26/01/2017 693.00p 704.50p 686.50p 704.50p 35105
25/01/2017 698.00p 703.50p 686.60p 703.50p 55490
24/01/2017 702.00p 702.12p 689.23p 691.25p 55777
23/01/2017 712.00p 716.08p 695.00p 702.00p 62951
20/01/2017 717.00p 726.00p 713.12p 716.00p 44019
19/01/2017 723.00p 729.33p 714.80p 720.00p 43785
18/01/2017 715.50p 725.35p 710.50p 710.50p 31956
17/01/2017 739.50p 739.50p 719.27p 725.00p 83509
16/01/2017 747.00p 747.00p 732.26p 739.50p 61747
13/01/2017 730.00p 737.00p 723.88p 734.00p 70533
12/01/2017 740.00p 740.00p 710.65p 719.00p 139375
11/01/2017 745.50p 764.00p 736.63p 744.50p 151694
10/01/2017 745.00p 755.00p 740.50p 748.50p 75389
09/01/2017 731.00p 748.71p 724.00p 739.50p 122675
06/01/2017 720.00p 729.50p 719.12p 725.00p 58790
05/01/2017 725.00p 730.00p 717.00p 717.00p 68696
04/01/2017 730.00p 730.00p 715.00p 725.00p 43783
03/01/2017 715.00p 725.00p 707.02p 719.00p 65607
30/12/2016 707.00p 712.93p 705.00p 705.00p 14743
29/12/2016 720.00p 720.00p 705.00p 708.00p 41394
28/12/2016 720.00p 730.00p 708.15p 714.50p 51861
23/12/2016 708.50p 715.65p 708.00p 708.50p 15004
22/12/2016 708.50p 718.00p 705.00p 708.50p 48120
21/12/2016 720.00p 729.02p 715.50p 720.00p 39148
20/12/2016 717.00p 723.00p 717.00p 718.75p 79837

*Close Price adjusted for both dividends and splits