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
08/01/2013 300.00p 306.99p 297.90p 305.00p 147496
07/01/2013 297.00p 299.99p 294.88p 298.50p 131780
04/01/2013 297.00p 297.00p 294.01p 297.00p 30149
03/01/2013 294.00p 297.00p 293.00p 297.00p 57372
02/01/2013 295.00p 295.81p 292.02p 294.00p 71670
31/12/2012 292.00p 295.61p 291.00p 292.25p 50812
28/12/2012 295.00p 296.89p 293.50p 294.25p 114078
27/12/2012 295.00p 296.89p 292.01p 293.75p 42129
24/12/2012 294.00p 294.89p 292.50p 293.50p 18719
21/12/2012 295.00p 296.89p 293.25p 293.50p 39508
20/12/2012 295.00p 297.75p 294.00p 294.00p 41382
19/12/2012 297.50p 297.75p 295.14p 297.75p 105302
18/12/2012 297.50p 297.50p 294.14p 297.00p 55999
17/12/2012 297.00p 297.50p 294.00p 294.00p 69719
14/12/2012 297.00p 297.56p 294.26p 296.25p 112616
13/12/2012 298.00p 298.00p 296.25p 298.00p 40510
12/12/2012 295.50p 297.49p 294.25p 296.75p 64850
11/12/2012 292.00p 295.15p 292.00p 294.00p 69854
10/12/2012 292.00p 295.20p 292.00p 293.50p 81457
07/12/2012 296.00p 296.00p 293.88p 293.88p 46295
06/12/2012 295.00p 295.99p 292.25p 293.50p 55086
05/12/2012 295.00p 295.50p 292.01p 293.50p 56922
04/12/2012 293.00p 294.74p 292.76p 293.25p 127358
03/12/2012 291.00p 293.50p 290.72p 292.25p 127403
30/11/2012 289.00p 291.00p 287.01p 289.25p 67701
29/11/2012 283.00p 289.00p 281.70p 288.00p 153183
28/11/2012 282.50p 283.00p 280.50p 282.50p 52043
27/11/2012 280.00p 282.49p 279.16p 280.38p 116215
26/11/2012 280.00p 281.19p 277.75p 278.75p 110984
23/11/2012 279.25p 280.00p 278.63p 278.63p 38560
22/11/2012 280.00p 280.00p 277.75p 279.00p 51890
21/11/2012 277.50p 279.00p 275.76p 278.38p 140830
20/11/2012 277.50p 277.60p 274.56p 277.00p 119520
19/11/2012 277.00p 277.00p 273.30p 277.00p 57645
16/11/2012 274.75p 274.75p 272.24p 273.00p 76058
15/11/2012 276.00p 276.00p 273.50p 275.00p 45020
14/11/2012 276.00p 276.00p 273.50p 274.50p 35617
13/11/2012 275.00p 275.00p 272.00p 274.13p 46043
12/11/2012 271.00p 274.50p 269.50p 274.50p 97224
09/11/2012 271.00p 271.20p 268.01p 270.00p 132666
08/11/2012 272.50p 272.50p 269.32p 271.62p 91472
07/11/2012 275.00p 277.00p 273.00p 273.00p 155303
06/11/2012 274.00p 276.00p 273.01p 274.50p 54824
05/11/2012 275.00p 276.48p 272.01p 274.50p 98288
02/11/2012 277.00p 277.90p 275.50p 276.13p 49931
01/11/2012 280.00p 281.11p 276.00p 277.75p 111778
31/10/2012 284.00p 284.24p 280.01p 280.50p 128307
30/10/2012 285.00p 286.49p 284.50p 285.00p 53283
29/10/2012 286.00p 287.29p 285.00p 285.25p 110546
26/10/2012 286.50p 289.37p 286.50p 287.00p 41870
25/10/2012 289.00p 291.00p 288.00p 288.50p 108380
24/10/2012 288.29p 290.00p 288.00p 290.00p 73699
23/10/2012 299.00p 299.00p 288.25p 288.75p 169648
22/10/2012 299.00p 300.08p 294.75p 295.50p 119386
19/10/2012 301.50p 301.79p 300.00p 300.00p 46883
18/10/2012 302.00p 302.00p 300.50p 301.00p 31504
17/10/2012 301.08p 301.25p 298.01p 299.75p 54878
16/10/2012 301.00p 301.99p 298.50p 299.00p 59753
15/10/2012 300.00p 301.80p 298.00p 299.00p 54593
12/10/2012 302.00p 302.00p 300.25p 300.50p 53060
11/10/2012 301.50p 302.80p 298.20p 300.75p 60028
10/10/2012 303.00p 303.00p 301.50p 301.50p 41200
09/10/2012 303.00p 303.00p 300.75p 301.00p 47852
08/10/2012 302.50p 303.50p 300.62p 301.25p 79236
05/10/2012 302.00p 303.00p 298.95p 303.00p 223869
04/10/2012 302.00p 302.48p 298.66p 300.75p 30589
03/10/2012 299.00p 300.50p 296.02p 300.50p 92184
02/10/2012 298.00p 298.48p 296.00p 298.00p 30965
01/10/2012 298.00p 298.00p 295.00p 296.62p 51116
28/09/2012 297.00p 297.00p 295.02p 296.00p 50171
27/09/2012 295.00p 296.00p 293.56p 294.37p 75160
26/09/2012 297.50p 299.25p 295.02p 297.00p 76977
25/09/2012 301.25p 301.40p 297.51p 301.00p 64277
24/09/2012 300.50p 300.65p 297.35p 299.13p 60456
21/09/2012 301.00p 301.25p 298.00p 301.25p 51740
20/09/2012 301.00p 301.24p 298.00p 300.00p 35339
19/09/2012 304.00p 306.47p 299.00p 299.50p 320570
18/09/2012 297.00p 303.50p 297.00p 303.50p 80234
17/09/2012 299.00p 303.49p 297.01p 299.50p 82128
14/09/2012 300.00p 304.00p 298.13p 304.00p 83939
13/09/2012 298.38p 298.44p 296.00p 297.25p 25890
12/09/2012 298.75p 299.49p 296.00p 296.00p 62367
11/09/2012 297.50p 298.00p 297.00p 297.50p 60383
10/09/2012 295.00p 300.00p 293.00p 300.00p 88360
07/09/2012 294.25p 295.00p 294.20p 295.00p 38648
06/09/2012 290.00p 294.70p 288.60p 294.00p 71128
05/09/2012 287.50p 289.00p 286.50p 287.75p 30164
04/09/2012 287.00p 288.95p 286.21p 287.50p 20786
03/09/2012 288.50p 290.00p 286.50p 289.00p 49356
31/08/2012 285.50p 288.50p 285.50p 287.25p 48179
30/08/2012 289.00p 289.71p 286.50p 287.25p 49106
29/08/2012 286.00p 290.00p 285.50p 287.25p 76618
28/08/2012 286.50p 288.50p 284.50p 287.75p 57254
24/08/2012 286.00p 286.95p 284.40p 285.00p 33356
23/08/2012 286.00p 287.00p 284.52p 285.50p 53237
22/08/2012 285.00p 288.90p 285.00p 285.75p 61283
21/08/2012 288.50p 289.00p 286.90p 287.00p 27309
20/08/2012 289.00p 289.00p 285.00p 285.00p 49824
17/08/2012 289.00p 289.55p 285.26p 286.88p 62601
16/08/2012 290.00p 290.00p 285.95p 288.00p 49098
15/08/2012 289.00p 289.74p 285.86p 289.00p 46715
14/08/2012 285.50p 289.75p 285.50p 289.25p 60947
13/08/2012 287.50p 289.99p 286.25p 287.50p 66630
10/08/2012 289.50p 290.00p 286.25p 287.50p 58268
09/08/2012 287.00p 289.50p 286.00p 288.50p 62429
08/08/2012 289.00p 289.74p 286.00p 287.00p 38762
07/08/2012 288.00p 289.99p 285.50p 285.50p 82998
06/08/2012 288.00p 289.00p 286.35p 287.25p 125582
03/08/2012 287.00p 290.00p 285.50p 289.00p 211017
02/08/2012 292.50p 292.50p 285.96p 287.50p 147399
01/08/2012 290.75p 290.75p 288.96p 289.88p 63870
31/07/2012 289.50p 292.25p 288.76p 289.75p 119136
30/07/2012 285.50p 290.00p 284.99p 290.00p 194781
27/07/2012 282.00p 283.99p 279.76p 282.75p 82857
26/07/2012 282.00p 282.00p 277.75p 282.00p 32354
25/07/2012 281.00p 282.00p 277.51p 282.00p 104823
24/07/2012 280.75p 280.85p 277.43p 280.75p 104532
23/07/2012 282.50p 282.50p 277.90p 278.50p 104581
20/07/2012 279.00p 285.50p 279.00p 285.50p 109327
19/07/2012 281.00p 283.50p 279.00p 283.50p 93317
18/07/2012 280.50p 280.65p 277.76p 280.50p 92551
17/07/2012 280.77p 281.00p 277.56p 281.00p 33568
16/07/2012 278.50p 280.50p 276.00p 280.50p 62811
13/07/2012 275.00p 278.50p 273.62p 278.50p 52886
12/07/2012 272.00p 276.49p 271.00p 271.00p 93806
11/07/2012 277.00p 280.60p 272.50p 274.50p 60199
10/07/2012 278.00p 281.60p 277.00p 279.50p 70081
09/07/2012 282.00p 282.00p 279.00p 282.00p 33208
06/07/2012 281.50p 281.80p 280.69p 281.00p 21066
05/07/2012 280.50p 282.00p 277.40p 280.75p 32950
04/07/2012 280.00p 281.50p 279.25p 281.50p 23156
03/07/2012 281.50p 281.50p 276.35p 280.00p 107570
02/07/2012 282.00p 283.89p 279.00p 279.25p 156927
29/06/2012 281.25p 284.25p 280.00p 281.12p 59687
28/06/2012 274.00p 282.70p 273.75p 282.00p 177051
27/06/2012 270.00p 274.00p 268.25p 271.50p 110197
26/06/2012 264.00p 269.00p 263.99p 267.50p 103709
25/06/2012 263.00p 263.50p 260.75p 261.37p 46847
22/06/2012 258.00p 261.00p 256.87p 258.00p 37818
21/06/2012 255.00p 259.88p 254.74p 256.00p 43969
20/06/2012 253.00p 254.00p 251.00p 253.50p 258629
19/06/2012 251.00p 253.00p 248.01p 253.00p 128279
18/06/2012 252.00p 252.00p 249.16p 250.38p 164654
15/06/2012 251.50p 252.55p 250.50p 251.00p 303433
14/06/2012 252.75p 254.22p 252.75p 252.87p 23262
13/06/2012 253.00p 256.50p 252.25p 254.00p 53112
12/06/2012 253.00p 256.22p 253.00p 254.87p 42407
11/06/2012 256.00p 256.73p 254.00p 256.50p 30872
08/06/2012 254.50p 255.00p 250.00p 252.50p 39893
07/06/2012 253.50p 255.00p 250.30p 255.00p 39473
06/06/2012 251.00p 252.00p 248.76p 252.00p 36252
01/06/2012 249.00p 250.50p 247.75p 247.75p 73218
31/05/2012 249.00p 249.50p 246.51p 247.75p 13110
30/05/2012 250.49p 250.49p 246.51p 248.00p 28205
29/05/2012 248.00p 251.00p 244.51p 251.00p 44877
28/05/2012 246.25p 247.45p 243.51p 246.00p 12595
25/05/2012 246.00p 246.00p 243.51p 245.00p 81204
24/05/2012 246.25p 246.25p 242.50p 244.00p 23580
23/05/2012 246.00p 246.00p 242.00p 242.00p 74598
22/05/2012 246.00p 246.99p 240.88p 246.00p 206555
21/05/2012 237.00p 241.27p 237.00p 239.25p 62474
18/05/2012 241.00p 244.74p 237.26p 240.25p 184624
17/05/2012 243.00p 247.45p 243.00p 244.25p 57489
16/05/2012 246.00p 247.00p 243.11p 247.00p 72461
15/05/2012 246.75p 248.00p 246.50p 246.50p 43883
14/05/2012 250.00p 250.00p 246.01p 247.00p 54047
11/05/2012 248.00p 249.50p 245.50p 247.00p 165315
10/05/2012 248.00p 248.00p 244.24p 248.00p 86518
09/05/2012 248.50p 251.25p 243.55p 245.00p 71420
08/05/2012 256.50p 257.99p 249.14p 253.00p 104468
04/05/2012 257.00p 258.85p 253.00p 253.00p 109144
03/05/2012 265.00p 265.00p 256.00p 261.00p 211030
02/05/2012 255.50p 264.50p 255.49p 264.50p 197754
01/05/2012 251.50p 255.50p 250.00p 254.50p 88278
30/04/2012 251.50p 253.49p 251.50p 252.50p 46179
27/04/2012 252.00p 252.99p 251.75p 251.75p 106645
26/04/2012 251.75p 253.24p 250.00p 251.50p 167974
25/04/2012 250.00p 250.99p 248.50p 249.75p 76138
24/04/2012 253.00p 253.22p 248.75p 250.00p 80836
23/04/2012 250.00p 252.00p 248.50p 251.00p 106944
20/04/2012 245.50p 250.99p 245.00p 250.00p 291031
19/04/2012 245.50p 247.50p 242.00p 245.50p 62559
18/04/2012 242.00p 245.50p 240.95p 243.75p 43732
17/04/2012 238.25p 242.99p 238.25p 241.50p 61001
16/04/2012 238.25p 240.00p 236.50p 237.50p 33097
13/04/2012 236.25p 240.50p 236.25p 238.12p 20021
12/04/2012 236.50p 240.00p 235.70p 237.75p 41272
11/04/2012 238.00p 240.49p 237.00p 237.75p 63952
10/04/2012 239.00p 240.50p 235.90p 236.50p 65347
05/04/2012 240.00p 240.00p 237.40p 238.50p 13852
04/04/2012 240.99p 240.99p 238.40p 239.50p 11482
03/04/2012 241.50p 241.50p 237.46p 241.00p 60577
02/04/2012 240.00p 241.49p 236.00p 237.00p 49331
30/03/2012 240.00p 240.00p 236.00p 236.00p 24027
29/03/2012 238.00p 239.60p 236.11p 239.00p 14953
28/03/2012 240.00p 243.75p 239.50p 239.50p 40512
27/03/2012 242.51p 244.00p 240.00p 240.00p 9328
26/03/2012 241.00p 241.00p 237.00p 238.00p 21053
23/03/2012 241.00p 241.00p 236.00p 240.50p 18425
22/03/2012 238.99p 239.00p 237.00p 239.00p 42688

*Close Price adjusted for both dividends and splits