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
16/09/2015 768.50p 784.50p 761.18p 770.00p 83415
15/09/2015 750.50p 770.00p 746.47p 769.50p 79538
14/09/2015 765.00p 784.80p 749.60p 750.50p 121695
11/09/2015 780.00p 780.00p 759.00p 759.00p 30324
10/09/2015 775.00p 780.00p 758.00p 758.00p 84167
09/09/2015 790.00p 800.00p 767.00p 767.50p 118873
08/09/2015 754.00p 775.00p 750.00p 755.00p 47161
07/09/2015 750.00p 764.14p 749.22p 752.50p 66966
04/09/2015 752.00p 772.01p 738.92p 745.00p 56894
03/09/2015 764.00p 789.95p 759.89p 763.00p 50320
02/09/2015 737.00p 768.50p 730.64p 756.50p 94757
01/09/2015 770.00p 784.25p 698.50p 748.50p 203109
28/08/2015 770.00p 791.97p 762.60p 790.00p 125305
27/08/2015 750.00p 779.00p 740.00p 769.50p 202679
26/08/2015 700.00p 736.00p 684.63p 715.50p 155648
25/08/2015 670.00p 724.00p 660.00p 711.50p 310345
24/08/2015 713.00p 713.00p 619.89p 678.00p 635096
21/08/2015 735.00p 745.40p 693.50p 730.00p 305356
20/08/2015 775.50p 777.00p 748.35p 757.00p 162647
19/08/2015 790.00p 798.25p 748.47p 768.00p 191670
18/08/2015 815.00p 819.50p 791.27p 793.50p 48180
17/08/2015 817.00p 824.50p 796.50p 796.50p 96751
14/08/2015 820.00p 822.35p 802.28p 805.50p 67046
13/08/2015 809.50p 824.50p 797.27p 819.00p 53158
12/08/2015 809.50p 809.50p 790.00p 803.00p 103695
11/08/2015 826.50p 830.00p 811.82p 817.00p 44544
10/08/2015 815.00p 834.50p 807.50p 823.50p 76115
07/08/2015 821.50p 840.23p 802.00p 809.00p 150177
06/08/2015 855.50p 859.90p 819.00p 819.00p 70211
05/08/2015 845.00p 859.27p 823.95p 853.00p 58652
04/08/2015 815.50p 845.00p 815.00p 840.00p 72060
03/08/2015 828.50p 840.20p 817.00p 829.00p 62461
31/07/2015 834.00p 839.03p 820.00p 836.50p 67940
30/07/2015 833.00p 843.40p 821.50p 824.00p 110140
29/07/2015 839.00p 844.73p 826.90p 838.00p 54204
28/07/2015 829.00p 836.87p 818.50p 820.00p 96552
27/07/2015 865.00p 867.60p 815.70p 820.00p 213505
24/07/2015 886.50p 897.50p 869.00p 875.00p 114555
23/07/2015 860.00p 895.00p 860.00p 895.00p 91355
22/07/2015 871.50p 888.99p 853.76p 869.00p 96656
21/07/2015 882.00p 898.92p 875.00p 875.00p 130905
20/07/2015 868.00p 894.34p 868.00p 882.50p 184924
17/07/2015 869.00p 880.00p 854.59p 880.00p 116575
16/07/2015 859.00p 867.99p 850.98p 862.00p 56793
15/07/2015 835.00p 864.50p 829.63p 864.50p 110286
14/07/2015 819.50p 835.00p 808.00p 835.00p 51084
13/07/2015 820.00p 830.00p 810.00p 824.50p 165528
10/07/2015 815.50p 818.30p 805.70p 815.00p 60288
09/07/2015 795.50p 814.80p 795.50p 811.00p 44573
08/07/2015 813.50p 815.01p 791.37p 802.00p 98565
07/07/2015 819.00p 823.16p 802.00p 810.00p 68388
06/07/2015 806.00p 819.66p 794.97p 810.00p 73776
03/07/2015 824.00p 825.00p 806.00p 825.00p 25152
02/07/2015 813.50p 822.56p 811.00p 815.00p 39067
01/07/2015 796.00p 814.45p 795.60p 812.00p 53811
30/06/2015 785.00p 796.00p 763.00p 789.00p 128800
29/06/2015 790.00p 795.00p 758.00p 790.00p 160026
26/06/2015 810.00p 810.00p 790.00p 802.50p 64629
25/06/2015 810.00p 820.00p 797.00p 805.00p 146088
24/06/2015 817.00p 834.00p 817.00p 823.00p 24735
23/06/2015 833.00p 835.00p 815.00p 822.50p 59345
22/06/2015 809.00p 831.00p 801.00p 831.00p 46600
19/06/2015 815.00p 820.00p 808.87p 818.50p 68192
18/06/2015 795.00p 807.50p 791.04p 807.50p 63500
17/06/2015 791.00p 800.00p 783.82p 798.50p 41511
16/06/2015 800.00p 807.76p 780.00p 789.50p 121950
15/06/2015 820.00p 820.00p 795.75p 805.00p 86018
12/06/2015 815.00p 825.00p 805.21p 822.50p 175631
11/06/2015 822.00p 822.00p 808.20p 820.00p 94953
10/06/2015 810.00p 829.45p 800.00p 814.00p 88175
09/06/2015 806.00p 825.00p 806.00p 817.50p 70658
08/06/2015 825.50p 831.67p 811.00p 820.00p 110030
05/06/2015 816.50p 825.25p 800.00p 818.50p 103730
04/06/2015 829.50p 829.50p 809.72p 820.00p 74488
03/06/2015 824.00p 829.40p 814.50p 821.50p 103498
02/06/2015 822.00p 832.86p 809.36p 816.75p 107787
01/06/2015 821.00p 830.00p 807.00p 830.00p 164948
29/05/2015 817.00p 817.00p 806.94p 817.00p 108398
28/05/2015 815.00p 816.00p 797.40p 816.00p 191697
27/05/2015 799.00p 816.00p 792.00p 816.00p 144138
26/05/2015 790.50p 802.98p 786.80p 794.50p 159770
22/05/2015 785.00p 801.09p 781.00p 800.00p 167936
21/05/2015 793.50p 793.50p 772.25p 790.50p 83601
20/05/2015 793.50p 794.67p 775.00p 790.00p 104166
19/05/2015 769.50p 790.00p 765.00p 790.00p 153618
18/05/2015 761.00p 777.12p 757.58p 770.00p 130500
15/05/2015 773.00p 781.04p 761.43p 772.00p 68949
14/05/2015 760.00p 769.65p 743.00p 760.00p 120279
13/05/2015 789.00p 789.00p 760.50p 760.50p 104876
12/05/2015 782.00p 794.90p 752.62p 775.00p 147864
11/05/2015 785.00p 800.00p 765.54p 792.00p 138267
08/05/2015 740.00p 784.51p 735.00p 783.50p 194784
07/05/2015 730.50p 743.43p 710.00p 740.00p 213881
06/05/2015 740.00p 753.53p 726.50p 740.00p 122803
05/05/2015 739.00p 778.50p 730.04p 737.00p 253013
01/05/2015 727.50p 756.00p 707.30p 756.00p 328150
30/04/2015 759.00p 759.68p 740.00p 745.00p 123372
29/04/2015 774.50p 775.58p 732.10p 755.00p 284912
28/04/2015 797.50p 797.50p 752.74p 768.00p 268685
27/04/2015 812.50p 817.45p 795.83p 798.00p 118807
24/04/2015 810.00p 820.00p 795.55p 808.00p 129341
23/04/2015 820.00p 826.90p 810.00p 810.50p 71678
22/04/2015 825.00p 830.25p 805.50p 814.50p 88861
21/04/2015 810.00p 824.00p 797.30p 824.00p 91182
20/04/2015 802.00p 806.00p 785.44p 806.00p 120454
17/04/2015 816.00p 820.00p 786.50p 802.00p 122551
16/04/2015 825.00p 832.00p 807.00p 820.00p 123467
15/04/2015 811.00p 824.00p 810.00p 820.00p 91086
14/04/2015 823.00p 824.00p 805.00p 813.00p 191383
13/04/2015 796.50p 824.50p 796.50p 824.00p 404661
10/04/2015 804.50p 809.50p 793.44p 808.00p 373872
09/04/2015 784.50p 797.50p 780.00p 795.00p 171454
08/04/2015 792.00p 798.29p 760.00p 783.00p 277479
07/04/2015 774.50p 797.90p 757.85p 792.00p 277547
02/04/2015 766.50p 775.00p 755.50p 770.00p 333329
01/04/2015 778.00p 800.00p 751.55p 762.00p 200360
31/03/2015 782.50p 800.00p 765.50p 793.50p 222266
30/03/2015 789.50p 793.30p 767.86p 784.00p 328476
27/03/2015 777.00p 790.00p 765.37p 780.00p 147983
26/03/2015 755.00p 784.93p 730.68p 767.00p 404024
25/03/2015 812.50p 825.00p 759.59p 777.00p 300167
24/03/2015 830.50p 836.25p 790.02p 812.50p 293345
23/03/2015 860.00p 874.50p 830.00p 832.00p 307043
20/03/2015 830.50p 867.99p 820.00p 850.50p 207821
19/03/2015 814.50p 828.20p 803.80p 827.00p 172394
18/03/2015 790.50p 808.00p 788.60p 805.50p 170750
17/03/2015 786.50p 796.00p 775.00p 796.00p 167827
16/03/2015 779.00p 788.00p 763.00p 788.00p 128816
13/03/2015 760.00p 780.00p 757.85p 765.00p 94841
12/03/2015 755.00p 765.50p 746.00p 765.50p 143127
11/03/2015 743.50p 756.87p 737.50p 754.00p 107049
10/03/2015 742.50p 750.50p 736.50p 736.50p 153815
09/03/2015 750.00p 757.70p 741.00p 747.00p 153545
06/03/2015 752.00p 759.90p 746.78p 747.50p 112487
05/03/2015 750.00p 754.00p 740.00p 750.50p 139488
04/03/2015 724.00p 751.00p 722.05p 751.00p 112424
03/03/2015 740.00p 740.00p 715.50p 727.50p 134020
02/03/2015 731.00p 749.42p 731.00p 734.00p 152033
27/02/2015 749.00p 749.00p 737.32p 745.00p 112469
26/02/2015 750.00p 757.82p 734.00p 747.00p 88067
25/02/2015 764.50p 764.97p 737.70p 747.00p 128081
24/02/2015 752.50p 760.58p 747.80p 755.00p 172434
23/02/2015 730.50p 754.55p 730.00p 754.00p 109536
20/02/2015 728.50p 740.00p 722.50p 737.50p 213338
19/02/2015 724.50p 729.50p 720.84p 729.50p 87924
18/02/2015 725.00p 729.00p 721.00p 728.00p 82130
17/02/2015 715.50p 726.08p 702.53p 723.50p 170431
16/02/2015 724.00p 729.50p 712.25p 723.00p 222274
13/02/2015 719.50p 725.00p 714.00p 723.50p 159744
12/02/2015 697.00p 725.00p 697.00p 720.00p 97135
11/02/2015 705.00p 722.00p 698.06p 721.00p 199694
10/02/2015 705.00p 708.00p 691.00p 704.50p 273690
09/02/2015 721.50p 733.20p 700.00p 710.00p 300669
06/02/2015 743.00p 750.24p 725.49p 731.00p 207469
05/02/2015 746.00p 746.12p 721.00p 736.00p 183218
04/02/2015 752.00p 758.00p 720.50p 745.00p 223532
03/02/2015 761.50p 780.00p 741.50p 750.00p 244649
02/02/2015 757.00p 787.50p 746.50p 761.50p 198377
30/01/2015 772.00p 784.00p 768.00p 773.00p 125210
29/01/2015 774.00p 774.50p 758.00p 767.00p 125428
28/01/2015 784.50p 792.00p 766.63p 774.50p 183603
27/01/2015 789.00p 792.86p 762.00p 766.00p 347362
26/01/2015 758.50p 784.43p 756.00p 784.00p 174527
23/01/2015 765.50p 787.00p 759.06p 770.00p 156216
22/01/2015 768.00p 773.97p 747.00p 765.00p 200344
21/01/2015 759.50p 773.15p 755.00p 766.50p 196525
20/01/2015 742.00p 778.00p 735.50p 751.50p 307479
19/01/2015 737.50p 758.36p 734.14p 748.00p 163930
16/01/2015 726.00p 735.00p 721.50p 730.00p 133539
15/01/2015 732.00p 746.37p 722.00p 736.00p 198467
14/01/2015 738.00p 744.57p 726.00p 736.00p 204019
13/01/2015 706.00p 749.79p 706.00p 741.00p 187324
12/01/2015 700.00p 727.00p 700.00p 712.00p 187101
09/01/2015 705.00p 719.22p 701.00p 701.00p 121975
08/01/2015 702.00p 720.00p 694.50p 716.00p 168006
07/01/2015 680.00p 697.00p 677.50p 686.00p 118815
06/01/2015 684.00p 696.50p 680.00p 680.00p 98794
05/01/2015 684.00p 699.94p 678.16p 683.00p 200648
02/01/2015 677.00p 688.00p 673.50p 688.00p 53763
31/12/2014 678.50p 684.39p 672.00p 678.00p 48582
30/12/2014 680.00p 687.06p 671.50p 680.00p 82130
29/12/2014 669.00p 684.91p 656.45p 671.00p 97422
24/12/2014 654.00p 658.00p 647.00p 655.00p 115190
23/12/2014 675.00p 703.00p 659.67p 660.00p 221371
22/12/2014 699.00p 712.00p 662.50p 662.50p 299218
19/12/2014 690.00p 708.87p 690.00p 695.00p 321037
18/12/2014 660.00p 695.00p 655.50p 683.00p 287994
17/12/2014 625.00p 655.00p 616.36p 648.00p 263911
16/12/2014 635.00p 653.58p 615.50p 636.00p 399637
15/12/2014 669.50p 670.00p 632.00p 632.00p 364910
12/12/2014 674.50p 676.77p 662.50p 668.00p 90792
11/12/2014 680.00p 685.79p 663.50p 675.00p 195020
10/12/2014 689.50p 696.89p 682.75p 685.00p 110730
09/12/2014 698.00p 698.00p 669.93p 678.50p 220209
08/12/2014 698.00p 702.37p 685.64p 698.00p 147869
05/12/2014 696.00p 699.00p 690.00p 695.00p 166868
04/12/2014 698.00p 700.58p 685.15p 690.00p 175982
03/12/2014 709.00p 710.77p 695.71p 697.50p 217836
02/12/2014 688.50p 700.00p 682.75p 696.00p 231478
01/12/2014 690.00p 702.00p 679.50p 687.00p 352119

*Close Price adjusted for both dividends and splits