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
28/11/2014 684.00p 702.50p 677.70p 702.50p 270353
27/11/2014 674.00p 684.79p 670.00p 683.00p 207021
26/11/2014 669.50p 674.25p 667.25p 673.00p 181472
25/11/2014 669.50p 671.50p 661.50p 662.00p 220152
24/11/2014 654.50p 665.50p 649.46p 664.00p 210788
21/11/2014 646.50p 658.17p 645.50p 647.00p 103839
20/11/2014 640.50p 648.00p 635.00p 643.50p 104472
19/11/2014 650.50p 670.00p 641.00p 641.50p 177831
18/11/2014 645.50p 657.50p 645.00p 652.00p 295996
17/11/2014 635.00p 648.14p 632.25p 643.00p 155796
14/11/2014 634.00p 647.00p 633.00p 637.00p 236926
13/11/2014 639.00p 640.00p 628.45p 636.50p 137470
12/11/2014 625.50p 636.75p 625.00p 631.00p 121870
11/11/2014 629.00p 635.00p 625.00p 628.00p 132503
10/11/2014 622.00p 629.00p 617.95p 625.00p 220963
07/11/2014 620.00p 631.13p 609.29p 615.50p 139621
06/11/2014 625.00p 631.83p 620.50p 621.00p 125806
05/11/2014 628.50p 636.90p 623.00p 624.00p 362380
04/11/2014 614.00p 628.85p 613.50p 614.00p 131324
03/11/2014 612.00p 627.00p 612.00p 619.00p 141544
31/10/2014 615.00p 626.00p 602.51p 612.50p 231263
30/10/2014 603.00p 603.00p 592.50p 597.50p 107185
29/10/2014 597.50p 606.46p 590.00p 590.00p 161650
28/10/2014 582.00p 602.00p 582.00p 595.00p 164036
27/10/2014 583.00p 594.96p 576.00p 584.00p 224209
24/10/2014 566.00p 580.00p 566.00p 575.50p 84453
23/10/2014 555.50p 574.45p 551.70p 569.50p 74834
22/10/2014 559.50p 564.78p 553.97p 558.50p 112501
21/10/2014 537.00p 557.00p 535.00p 550.00p 80426
20/10/2014 530.50p 538.50p 525.57p 538.50p 81456
17/10/2014 514.00p 537.50p 514.00p 537.50p 215158
16/10/2014 517.50p 523.44p 492.52p 513.00p 210554
15/10/2014 525.00p 529.00p 500.08p 515.50p 149661
14/10/2014 515.50p 530.00p 507.15p 530.00p 203557
13/10/2014 535.00p 535.00p 516.07p 520.00p 147536
10/10/2014 550.50p 552.00p 530.76p 537.00p 198860
09/10/2014 553.50p 562.40p 547.50p 551.00p 94294
08/10/2014 553.50p 560.50p 547.00p 548.50p 60524
07/10/2014 569.50p 572.50p 559.38p 561.00p 108990
06/10/2014 563.00p 577.00p 563.00p 566.50p 146091
03/10/2014 554.50p 565.50p 550.05p 564.00p 239809
02/10/2014 565.00p 565.00p 546.37p 547.00p 61221
01/10/2014 563.50p 566.00p 560.54p 562.50p 62664
30/09/2014 564.00p 567.00p 561.53p 567.00p 246660
29/09/2014 557.00p 565.89p 554.25p 564.00p 135477
26/09/2014 557.50p 561.58p 556.00p 557.00p 62281
25/09/2014 561.50p 570.45p 556.37p 559.00p 109830
24/09/2014 555.00p 560.00p 550.00p 560.00p 68043
23/09/2014 560.00p 560.54p 542.00p 554.00p 118747
22/09/2014 554.00p 561.00p 554.00p 554.00p 81388
19/09/2014 559.50p 564.50p 549.00p 564.50p 192051
18/09/2014 552.50p 558.61p 548.50p 552.50p 37964
17/09/2014 550.50p 557.90p 550.50p 554.00p 104300
16/09/2014 560.00p 562.56p 550.00p 558.50p 108732
15/09/2014 565.00p 566.49p 554.00p 556.00p 79026
12/09/2014 562.00p 565.23p 558.00p 565.00p 87348
11/09/2014 569.50p 569.50p 558.50p 563.00p 84654
10/09/2014 561.00p 569.00p 558.22p 565.00p 210572
09/09/2014 555.00p 567.00p 552.00p 563.50p 199176
08/09/2014 540.00p 557.00p 540.00p 557.00p 107235
05/09/2014 559.00p 560.00p 535.00p 537.50p 297367
04/09/2014 560.50p 564.50p 555.00p 555.00p 180011
03/09/2014 556.50p 562.00p 552.00p 552.00p 84814
02/09/2014 557.00p 557.00p 551.68p 553.50p 86607
01/09/2014 547.00p 555.63p 547.00p 555.00p 97298
29/08/2014 550.00p 551.50p 543.20p 551.00p 165975
28/08/2014 550.00p 550.00p 544.95p 550.00p 111101
27/08/2014 544.00p 551.50p 538.56p 551.50p 157912
26/08/2014 530.00p 544.00p 530.00p 543.00p 155457
22/08/2014 523.50p 529.00p 522.00p 527.00p 85307
21/08/2014 525.00p 529.50p 522.00p 522.00p 72546
20/08/2014 527.50p 529.67p 522.02p 528.00p 72262
19/08/2014 530.00p 532.00p 524.12p 525.50p 94774
18/08/2014 514.00p 521.24p 513.00p 519.00p 81245
15/08/2014 514.00p 515.97p 505.00p 505.00p 110584
14/08/2014 502.00p 510.00p 500.06p 510.00p 252602
13/08/2014 492.25p 502.00p 486.02p 502.00p 259003
12/08/2014 494.75p 494.97p 485.25p 487.00p 200877
11/08/2014 489.75p 496.09p 484.94p 490.00p 79157
08/08/2014 475.25p 486.00p 474.00p 486.00p 143047
07/08/2014 482.25p 487.73p 478.77p 485.00p 105736
06/08/2014 486.00p 486.00p 470.50p 485.75p 156146
05/08/2014 481.00p 486.00p 477.25p 486.00p 106243
04/08/2014 482.50p 485.34p 470.76p 484.00p 87443
01/08/2014 475.00p 481.50p 470.50p 481.00p 226502
31/07/2014 481.00p 485.00p 475.00p 476.00p 115891
30/07/2014 480.50p 486.00p 480.25p 481.00p 142821
29/07/2014 489.75p 490.00p 474.52p 475.00p 3181043
28/07/2014 488.50p 492.64p 476.36p 476.75p 121461
25/07/2014 490.00p 491.80p 484.01p 486.50p 62002
24/07/2014 493.00p 493.00p 484.90p 489.00p 292158
23/07/2014 480.75p 490.00p 477.82p 490.00p 278528
22/07/2014 478.00p 480.00p 468.13p 480.00p 164177
21/07/2014 472.50p 476.00p 467.00p 476.00p 116882
18/07/2014 462.25p 472.00p 461.00p 469.00p 130607
17/07/2014 475.00p 476.00p 460.25p 463.00p 124535
16/07/2014 482.00p 484.34p 474.00p 475.00p 84979
15/07/2014 485.00p 486.55p 477.66p 481.00p 186236
14/07/2014 483.75p 486.69p 478.13p 485.00p 353992
11/07/2014 479.50p 483.50p 476.07p 482.00p 50675
10/07/2014 484.00p 488.99p 474.86p 480.00p 635721
09/07/2014 482.00p 490.12p 476.51p 484.00p 109033
08/07/2014 508.00p 508.00p 484.49p 490.00p 138965
07/07/2014 510.50p 511.95p 503.00p 503.00p 64681
04/07/2014 510.00p 510.43p 502.38p 506.00p 53853
03/07/2014 506.00p 509.99p 502.01p 508.00p 80030
02/07/2014 498.00p 505.49p 495.33p 500.50p 87064
01/07/2014 497.00p 500.00p 490.47p 500.00p 38945
30/06/2014 495.00p 500.00p 492.81p 494.50p 86352
27/06/2014 493.75p 495.00p 489.15p 495.00p 29627
26/06/2014 497.00p 503.60p 487.50p 491.63p 84160
25/06/2014 491.00p 500.00p 491.00p 498.00p 48990
24/06/2014 490.00p 500.00p 484.56p 500.00p 68818
23/06/2014 490.00p 492.80p 483.57p 489.00p 50052
20/06/2014 480.75p 491.75p 475.00p 491.75p 96641
19/06/2014 479.75p 481.29p 474.53p 480.00p 41192
18/06/2014 479.00p 479.00p 470.32p 477.00p 23996
17/06/2014 465.50p 477.50p 465.50p 473.00p 48905
16/06/2014 475.00p 477.50p 462.50p 477.50p 61792
13/06/2014 467.50p 478.24p 466.00p 470.00p 59712
12/06/2014 479.00p 479.44p 470.97p 477.50p 76473
11/06/2014 473.00p 478.50p 460.71p 478.50p 148032
10/06/2014 471.25p 479.00p 467.50p 479.00p 60785
09/06/2014 470.00p 479.00p 466.30p 479.00p 94474
06/06/2014 468.00p 471.66p 467.32p 469.50p 33193
05/06/2014 471.00p 471.00p 458.84p 467.50p 98762
04/06/2014 462.00p 468.92p 457.13p 468.00p 112626
03/06/2014 462.75p 465.00p 450.40p 465.00p 137320
02/06/2014 462.00p 462.00p 453.68p 455.25p 81745
30/05/2014 456.25p 462.45p 456.00p 461.00p 258920
29/05/2014 458.25p 463.34p 458.00p 458.75p 263722
28/05/2014 456.50p 460.70p 451.25p 458.25p 80608
27/05/2014 440.75p 454.00p 435.00p 454.00p 79309
23/05/2014 445.00p 447.00p 441.17p 444.00p 151035
22/05/2014 440.00p 444.00p 434.25p 444.00p 79875
21/05/2014 434.25p 441.25p 430.00p 436.00p 55242
20/05/2014 438.25p 440.25p 433.75p 438.12p 41459
19/05/2014 440.00p 440.67p 430.33p 433.75p 88684
16/05/2014 439.00p 442.00p 432.25p 432.25p 94124
15/05/2014 448.75p 451.19p 436.50p 439.00p 134166
14/05/2014 448.00p 449.00p 439.29p 449.00p 106791
13/05/2014 443.00p 447.75p 440.25p 447.00p 89385
12/05/2014 430.00p 441.00p 424.06p 440.25p 403241
09/05/2014 440.00p 442.50p 430.00p 431.75p 194795
08/05/2014 444.00p 444.75p 435.51p 438.75p 63781
07/05/2014 453.00p 453.00p 437.65p 438.37p 135721
06/05/2014 446.00p 457.50p 446.00p 452.87p 108692
02/05/2014 444.75p 449.74p 440.08p 447.75p 63903
01/05/2014 438.50p 445.00p 437.88p 445.00p 63053
30/04/2014 436.50p 444.64p 435.50p 444.00p 88687
29/04/2014 439.00p 444.27p 435.46p 438.50p 49464
28/04/2014 435.50p 441.72p 430.36p 436.00p 128264
25/04/2014 436.75p 442.51p 433.00p 437.00p 90983
24/04/2014 439.25p 446.12p 426.13p 441.13p 206042
23/04/2014 451.25p 453.67p 438.50p 439.00p 185483
22/04/2014 428.25p 452.00p 421.93p 450.50p 202519
17/04/2014 415.00p 423.57p 410.25p 420.00p 173929
16/04/2014 411.50p 417.50p 406.00p 406.00p 170847
15/04/2014 406.00p 418.50p 394.75p 405.00p 308704
14/04/2014 418.00p 426.38p 390.51p 415.00p 494220
11/04/2014 410.00p 427.75p 390.01p 426.38p 436996
10/04/2014 445.25p 451.89p 428.00p 428.00p 191203
09/04/2014 420.00p 435.89p 420.00p 432.25p 183179
08/04/2014 459.00p 459.00p 405.00p 427.25p 791608
07/04/2014 473.25p 473.25p 445.25p 448.50p 304508
04/04/2014 482.00p 487.87p 470.00p 470.00p 285920
03/04/2014 496.00p 496.00p 480.00p 483.50p 494592
02/04/2014 492.00p 495.00p 480.85p 489.25p 172311
01/04/2014 464.25p 490.00p 460.00p 480.00p 196314
31/03/2014 460.00p 468.00p 451.77p 467.00p 232026
28/03/2014 461.00p 471.31p 460.21p 465.25p 209604
27/03/2014 460.00p 471.00p 451.57p 466.00p 353155
26/03/2014 466.00p 473.85p 439.76p 465.00p 565701
25/03/2014 470.25p 484.15p 465.00p 468.50p 368580
24/03/2014 512.00p 512.00p 451.26p 477.00p 474281
21/03/2014 515.50p 532.99p 504.85p 511.00p 216799
20/03/2014 516.00p 524.39p 516.00p 522.00p 94473
19/03/2014 522.00p 525.00p 520.00p 523.00p 73906
18/03/2014 520.00p 523.00p 516.85p 521.75p 130482
17/03/2014 507.00p 518.97p 507.00p 517.50p 93426
14/03/2014 515.00p 520.50p 508.00p 511.00p 120952
13/03/2014 519.00p 521.50p 516.01p 520.50p 96545
12/03/2014 518.00p 522.50p 516.00p 516.00p 65216
11/03/2014 516.00p 522.89p 511.63p 520.00p 127461
10/03/2014 513.50p 514.49p 507.70p 513.00p 145801
07/03/2014 529.00p 535.50p 510.00p 514.50p 366311
06/03/2014 535.00p 539.55p 533.00p 533.50p 107952
05/03/2014 540.00p 541.90p 533.00p 536.00p 123139
04/03/2014 534.50p 544.00p 523.00p 538.00p 181682
03/03/2014 548.00p 551.00p 518.00p 523.00p 336774
28/02/2014 556.50p 557.00p 546.95p 551.00p 213190
27/02/2014 550.50p 557.00p 548.01p 551.50p 139685
26/02/2014 534.00p 554.75p 530.01p 549.00p 181617
25/02/2014 519.50p 535.00p 515.12p 535.00p 416320
24/02/2014 514.00p 518.99p 510.00p 518.00p 262899
21/02/2014 518.00p 519.35p 510.00p 514.00p 177112
20/02/2014 518.00p 518.50p 512.00p 516.00p 273665
19/02/2014 524.50p 527.00p 520.00p 520.50p 123260
18/02/2014 517.00p 522.49p 515.00p 520.50p 405278
17/02/2014 513.00p 517.00p 510.01p 515.00p 151165

*Close Price adjusted for both dividends and splits