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
22/12/2015 730.00p 730.00p 711.55p 719.50p 30565
21/12/2015 700.00p 728.00p 700.00p 705.50p 72745
18/12/2015 712.00p 718.46p 696.60p 717.00p 67155
17/12/2015 720.00p 727.30p 715.00p 715.50p 55383
16/12/2015 700.00p 712.50p 692.00p 704.00p 126795
15/12/2015 675.50p 700.00p 675.50p 698.00p 49947
14/12/2015 686.00p 694.68p 675.21p 680.00p 57692
11/12/2015 695.50p 695.50p 678.40p 687.00p 105164
10/12/2015 700.00p 700.00p 683.31p 700.00p 19485
09/12/2015 687.00p 715.00p 687.00p 705.00p 42288
08/12/2015 685.50p 708.23p 673.53p 705.00p 123031
07/12/2015 705.00p 718.05p 686.00p 692.50p 109401
04/12/2015 700.00p 703.75p 687.95p 693.00p 66962
03/12/2015 718.50p 724.85p 708.00p 712.00p 76810
02/12/2015 718.00p 727.13p 710.25p 721.25p 63568
01/12/2015 722.00p 722.00p 697.11p 705.00p 47012
30/11/2015 730.00p 730.00p 705.00p 715.00p 92303
27/11/2015 715.00p 730.00p 709.80p 723.50p 68709
26/11/2015 700.00p 723.89p 700.00p 715.50p 43666
25/11/2015 718.00p 718.00p 692.95p 716.75p 41734
24/11/2015 707.00p 714.50p 693.53p 710.00p 23810
23/11/2015 685.50p 709.50p 680.00p 709.50p 100984
20/11/2015 712.00p 712.00p 686.50p 703.00p 39036
19/11/2015 705.00p 711.01p 691.10p 697.50p 106863
18/11/2015 683.50p 700.00p 675.00p 700.00p 63243
17/11/2015 674.00p 697.00p 663.68p 697.00p 64672
16/11/2015 651.00p 675.50p 651.00p 664.00p 87598
13/11/2015 679.50p 679.50p 658.00p 672.00p 131141
12/11/2015 695.00p 695.06p 670.14p 685.00p 43955
11/11/2015 691.00p 702.80p 683.14p 697.00p 46477
10/11/2015 695.00p 701.18p 680.31p 690.00p 60323
09/11/2015 696.00p 700.87p 676.80p 684.50p 97181
06/11/2015 695.00p 702.70p 681.92p 688.00p 42781
05/11/2015 700.00p 710.73p 682.50p 690.00p 70822
04/11/2015 700.00p 715.00p 688.00p 688.00p 104469
03/11/2015 670.00p 702.15p 670.00p 698.00p 126624
02/11/2015 666.00p 679.50p 635.00p 679.50p 99124
30/10/2015 684.00p 692.50p 665.21p 666.00p 59592
29/10/2015 694.00p 694.00p 683.80p 691.00p 57340
28/10/2015 685.00p 687.00p 670.67p 678.00p 75472
27/10/2015 659.00p 669.50p 648.88p 666.50p 80220
26/10/2015 655.00p 661.53p 635.22p 653.00p 88044
23/10/2015 635.00p 652.64p 635.00p 645.00p 67643
22/10/2015 630.00p 632.00p 615.32p 630.00p 88391
21/10/2015 625.00p 652.82p 611.25p 625.00p 94284
20/10/2015 640.00p 654.50p 628.77p 640.00p 76706
19/10/2015 649.50p 650.84p 634.61p 649.00p 48807
16/10/2015 640.00p 650.00p 631.68p 649.00p 75495
15/10/2015 633.00p 633.00p 612.27p 626.00p 56673
14/10/2015 625.00p 633.75p 600.00p 625.00p 76460
13/10/2015 628.00p 645.74p 618.15p 645.00p 88114
12/10/2015 625.50p 638.00p 597.50p 638.00p 117022
09/10/2015 630.00p 639.80p 625.75p 638.00p 102285
08/10/2015 627.50p 638.50p 611.32p 621.00p 108828
07/10/2015 626.00p 648.27p 610.00p 631.00p 221658
06/10/2015 663.00p 671.30p 626.00p 630.00p 87391
05/10/2015 660.00p 685.72p 645.45p 658.00p 116574
02/10/2015 652.50p 661.88p 626.16p 658.00p 97043
01/10/2015 655.50p 658.60p 627.00p 627.00p 114311
30/09/2015 636.00p 645.00p 620.00p 640.00p 204132
29/09/2015 630.00p 633.50p 582.73p 624.00p 279811
28/09/2015 697.00p 697.00p 617.00p 631.50p 254537
25/09/2015 727.00p 730.00p 708.00p 708.00p 61060
24/09/2015 742.50p 742.50p 708.00p 708.00p 31938
23/09/2015 736.00p 745.00p 723.44p 733.50p 73195
22/09/2015 750.00p 750.00p 716.28p 724.50p 215413
21/09/2015 763.00p 773.45p 760.50p 760.50p 45275
18/09/2015 785.00p 785.00p 756.00p 770.00p 98173
17/09/2015 762.50p 778.00p 760.10p 778.00p 45882
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

*Close Price adjusted for both dividends and splits