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
14/02/2014 513.50p 517.00p 510.00p 513.50p 150085
13/02/2014 513.00p 517.00p 513.00p 517.00p 312538
12/02/2014 513.00p 516.00p 513.00p 513.50p 153677
11/02/2014 519.00p 519.50p 513.00p 513.00p 111874
10/02/2014 514.00p 516.48p 509.25p 515.50p 107363
07/02/2014 512.50p 513.70p 501.50p 507.75p 182357
06/02/2014 499.00p 514.50p 490.00p 509.50p 178576
05/02/2014 496.00p 498.89p 490.00p 490.00p 130701
04/02/2014 500.00p 507.25p 489.55p 492.00p 192063
03/02/2014 506.00p 513.50p 502.00p 507.25p 142370
31/01/2014 513.50p 518.00p 505.50p 507.00p 213827
30/01/2014 505.00p 512.89p 498.00p 509.50p 149958
29/01/2014 495.00p 516.00p 490.00p 504.50p 291952
28/01/2014 483.00p 494.74p 481.01p 490.00p 353198
27/01/2014 507.50p 512.00p 475.50p 476.75p 469271
24/01/2014 530.00p 530.84p 510.00p 511.25p 296818
23/01/2014 537.00p 539.00p 522.62p 524.00p 226621
22/01/2014 535.50p 541.25p 533.51p 537.50p 256668
21/01/2014 535.00p 538.20p 529.00p 530.50p 208079
20/01/2014 528.00p 533.00p 525.00p 525.00p 157143
17/01/2014 531.00p 535.95p 528.00p 528.00p 173919
16/01/2014 526.00p 529.00p 519.61p 523.50p 122247
15/01/2014 514.00p 531.00p 507.00p 525.00p 210943
14/01/2014 516.00p 520.00p 501.65p 507.00p 200912
13/01/2014 504.00p 520.00p 500.00p 520.00p 288467
10/01/2014 500.00p 504.00p 492.12p 497.00p 246746
09/01/2014 491.50p 498.50p 486.00p 496.00p 167584
08/01/2014 477.50p 488.75p 475.00p 486.00p 119042
07/01/2014 474.00p 476.00p 470.00p 476.00p 106294
06/01/2014 474.00p 475.40p 467.00p 467.00p 192410
03/01/2014 474.50p 475.38p 469.56p 474.50p 110941
02/01/2014 465.00p 474.75p 465.00p 474.50p 132323
31/12/2013 463.00p 468.00p 460.38p 468.00p 108949
30/12/2013 457.50p 463.00p 457.50p 462.75p 102198
27/12/2013 459.00p 459.00p 456.08p 459.00p 65796
24/12/2013 458.00p 460.00p 456.00p 460.00p 56176
23/12/2013 451.00p 462.25p 446.00p 458.00p 225150
20/12/2013 447.00p 451.97p 441.96p 446.00p 138526
19/12/2013 447.75p 448.00p 437.00p 447.00p 336402
18/12/2013 440.00p 440.57p 435.00p 437.00p 170485
17/12/2013 436.00p 442.75p 433.00p 435.00p 294015
16/12/2013 432.50p 439.00p 427.00p 433.00p 344741
13/12/2013 427.00p 432.39p 427.00p 428.00p 122500
12/12/2013 435.00p 435.00p 426.00p 432.00p 133619
11/12/2013 433.00p 434.89p 430.00p 430.00p 208462
10/12/2013 434.50p 435.00p 430.01p 434.00p 78395
09/12/2013 435.00p 435.00p 428.25p 435.00p 664231
06/12/2013 428.00p 433.30p 428.00p 428.25p 199452
05/12/2013 432.00p 434.50p 428.00p 428.00p 90295
04/12/2013 434.50p 434.50p 428.59p 429.00p 54147
03/12/2013 439.00p 439.00p 430.00p 430.25p 168083
02/12/2013 433.50p 437.00p 433.50p 434.00p 824582
29/11/2013 434.00p 436.41p 432.50p 433.50p 150719
28/11/2013 434.00p 435.50p 432.50p 432.50p 97661
27/11/2013 436.00p 436.00p 432.01p 435.50p 1235493
26/11/2013 434.50p 435.00p 432.50p 432.50p 95460
25/11/2013 428.00p 432.70p 420.25p 432.50p 205674
22/11/2013 420.00p 421.49p 414.00p 420.25p 945028
21/11/2013 419.00p 419.00p 412.11p 416.50p 80058
20/11/2013 417.00p 418.50p 412.26p 415.50p 110751
19/11/2013 413.50p 418.00p 413.50p 416.50p 82387
18/11/2013 420.00p 420.00p 413.30p 414.00p 100708
15/11/2013 419.50p 419.50p 412.80p 415.25p 95580
14/11/2013 419.00p 419.00p 412.75p 414.00p 62914
13/11/2013 413.25p 417.54p 412.01p 412.75p 57058
12/11/2013 417.25p 417.50p 412.01p 414.50p 54774
11/11/2013 413.00p 416.38p 412.49p 412.50p 146500
08/11/2013 421.00p 425.86p 409.00p 416.00p 235509
07/11/2013 433.00p 433.00p 423.30p 426.50p 64667
06/11/2013 435.00p 435.00p 429.00p 429.00p 37382
05/11/2013 429.00p 435.23p 429.00p 429.00p 76588
04/11/2013 437.00p 437.00p 429.00p 429.00p 54238
01/11/2013 429.25p 435.26p 429.25p 430.00p 56840
31/10/2013 438.00p 438.00p 430.00p 432.00p 33902
30/10/2013 438.00p 438.00p 432.00p 432.00p 70602
29/10/2013 432.50p 435.89p 432.50p 433.25p 32102
28/10/2013 435.00p 436.00p 430.61p 434.00p 133003
25/10/2013 436.00p 436.00p 431.40p 434.75p 57352
24/10/2013 433.75p 434.05p 431.00p 432.00p 188881
23/10/2013 433.00p 433.89p 430.00p 432.50p 56787
22/10/2013 432.75p 432.89p 430.00p 432.50p 70902
21/10/2013 431.00p 437.00p 430.00p 430.00p 191687
18/10/2013 427.50p 432.00p 423.69p 432.00p 138997
17/10/2013 425.00p 427.13p 423.00p 424.00p 55513
16/10/2013 427.00p 427.00p 422.50p 424.25p 67589
15/10/2013 424.00p 427.00p 423.19p 425.75p 128394
14/10/2013 420.00p 425.00p 415.25p 422.00p 119820
11/10/2013 414.00p 418.50p 411.00p 418.25p 84044
10/10/2013 407.50p 414.50p 405.01p 414.50p 145214
09/10/2013 414.00p 417.00p 405.50p 405.50p 122048
08/10/2013 425.50p 426.00p 414.00p 415.50p 75083
07/10/2013 426.00p 426.00p 420.50p 420.50p 59408
04/10/2013 420.00p 425.50p 420.00p 420.50p 76020
03/10/2013 425.00p 425.00p 420.11p 420.25p 50245
02/10/2013 426.00p 427.00p 419.48p 420.00p 84481
01/10/2013 427.00p 427.00p 419.00p 419.00p 76810
30/09/2013 429.50p 429.50p 421.00p 421.00p 123025
27/09/2013 430.00p 430.00p 426.00p 426.00p 46213
26/09/2013 432.00p 432.00p 426.00p 429.50p 57272
25/09/2013 433.00p 433.00p 426.00p 429.75p 55309
24/09/2013 427.00p 432.00p 427.00p 431.25p 63468
23/09/2013 435.00p 441.00p 427.00p 427.00p 129621
20/09/2013 439.00p 439.50p 433.00p 433.00p 104672
19/09/2013 440.00p 444.00p 435.00p 435.00p 118786
18/09/2013 437.00p 437.00p 430.95p 436.00p 95441
17/09/2013 435.50p 435.75p 431.25p 431.25p 63000
16/09/2013 433.25p 437.00p 428.56p 431.00p 93098
13/09/2013 430.00p 430.00p 427.00p 427.00p 108178
12/09/2013 429.00p 429.00p 427.00p 427.25p 110628
11/09/2013 423.00p 430.21p 423.00p 429.00p 104789
10/09/2013 421.50p 431.00p 410.00p 429.50p 161339
09/09/2013 413.50p 414.12p 410.00p 410.00p 85234
06/09/2013 406.75p 415.24p 402.25p 407.00p 127845
05/09/2013 401.75p 407.50p 400.26p 402.25p 76640
04/09/2013 406.00p 406.00p 398.50p 402.00p 58626
03/09/2013 406.00p 406.00p 398.50p 398.50p 60052
02/09/2013 405.00p 405.00p 399.00p 400.00p 54782
30/08/2013 405.00p 405.00p 399.26p 400.00p 48346
29/08/2013 401.00p 402.99p 397.01p 400.00p 87100
28/08/2013 398.00p 403.00p 397.00p 397.00p 80698
27/08/2013 407.00p 407.00p 400.00p 400.00p 74826
23/08/2013 400.00p 406.99p 399.50p 402.75p 112912
22/08/2013 398.25p 399.50p 393.71p 399.50p 119850
21/08/2013 390.00p 396.00p 389.50p 395.00p 34028
20/08/2013 400.00p 400.00p 388.00p 390.00p 166771
19/08/2013 404.00p 404.00p 398.00p 398.00p 79152
16/08/2013 400.00p 408.49p 400.00p 402.50p 68408
15/08/2013 414.00p 414.00p 405.00p 405.00p 102119
14/08/2013 411.00p 414.00p 411.00p 412.50p 47760
13/08/2013 411.00p 414.49p 409.00p 411.00p 38451
12/08/2013 407.00p 412.89p 405.20p 409.00p 107694
09/08/2013 405.50p 406.00p 404.00p 404.25p 76939
08/08/2013 404.50p 405.49p 403.50p 404.00p 71464
07/08/2013 415.00p 415.00p 402.50p 403.00p 176081
06/08/2013 424.00p 424.00p 410.00p 410.25p 119219
05/08/2013 424.00p 425.84p 420.00p 421.00p 81166
02/08/2013 422.00p 423.25p 415.25p 420.00p 128606
01/08/2013 423.00p 423.00p 415.25p 415.25p 85156
31/07/2013 420.00p 423.50p 415.00p 415.00p 103091
30/07/2013 422.00p 423.50p 416.00p 423.50p 95772
29/07/2013 419.00p 422.49p 412.01p 418.00p 96217
26/07/2013 416.00p 417.69p 412.01p 417.00p 37139
25/07/2013 412.00p 416.25p 412.00p 414.00p 66152
24/07/2013 420.00p 420.00p 412.00p 412.00p 87261
23/07/2013 416.25p 422.00p 412.25p 412.25p 55333
22/07/2013 421.00p 422.00p 414.00p 419.00p 57857
19/07/2013 417.00p 420.00p 414.00p 414.00p 50751
18/07/2013 421.75p 421.75p 414.00p 418.63p 32708
17/07/2013 423.00p 423.00p 414.51p 417.00p 65480
16/07/2013 423.00p 423.95p 416.00p 420.00p 66800
15/07/2013 420.00p 423.75p 415.06p 423.00p 124872
12/07/2013 415.00p 416.00p 412.00p 412.00p 236952
11/07/2013 417.00p 417.99p 411.90p 414.00p 98454
10/07/2013 404.00p 413.25p 404.00p 413.25p 114827
09/07/2013 407.50p 410.79p 398.00p 407.63p 134267
08/07/2013 404.00p 405.50p 397.60p 403.50p 116673
05/07/2013 398.00p 403.39p 394.59p 400.50p 98036
04/07/2013 385.50p 398.00p 384.99p 397.00p 65860
03/07/2013 388.50p 390.25p 382.00p 383.00p 86171
02/07/2013 390.00p 393.49p 386.00p 386.00p 137850
01/07/2013 387.00p 395.62p 383.28p 393.00p 184060
28/06/2013 381.75p 387.00p 376.60p 385.50p 199428
27/06/2013 374.00p 377.25p 372.31p 377.25p 145693
26/06/2013 355.00p 370.64p 351.25p 368.50p 87129
25/06/2013 352.00p 357.79p 349.00p 356.00p 107987
24/06/2013 360.00p 363.00p 349.00p 349.00p 135263
21/06/2013 359.00p 363.35p 354.50p 363.00p 219538
20/06/2013 366.00p 368.00p 354.00p 359.00p 212959
19/06/2013 369.00p 373.00p 364.00p 368.00p 155876
18/06/2013 368.00p 368.00p 362.00p 364.00p 75922
17/06/2013 367.00p 367.50p 362.29p 367.00p 68815
14/06/2013 366.00p 367.11p 361.50p 362.00p 100873
13/06/2013 370.00p 376.00p 359.00p 364.50p 184817
12/06/2013 383.00p 383.00p 375.19p 376.00p 79405
11/06/2013 381.75p 384.58p 375.43p 382.25p 91436
10/06/2013 384.00p 393.00p 375.50p 380.00p 153683
07/06/2013 370.50p 381.49p 370.10p 375.50p 150290
06/06/2013 380.00p 380.00p 356.50p 367.00p 492579
05/06/2013 385.00p 391.03p 377.00p 377.00p 133106
04/06/2013 384.50p 393.01p 382.25p 390.00p 235220
03/06/2013 404.50p 413.00p 383.00p 384.25p 303006
31/05/2013 413.00p 415.75p 407.40p 413.00p 43546
30/05/2013 416.00p 416.00p 407.01p 413.00p 45646
29/05/2013 416.00p 416.00p 410.26p 411.88p 70264
28/05/2013 405.50p 415.50p 403.00p 415.50p 143744
24/05/2013 402.75p 406.75p 398.00p 403.00p 166096
23/05/2013 407.50p 407.50p 393.08p 400.00p 245973
22/05/2013 408.00p 417.84p 404.01p 411.00p 206329
21/05/2013 404.00p 405.75p 397.87p 405.75p 103064
20/05/2013 402.50p 407.00p 400.87p 407.00p 145933
17/05/2013 400.00p 401.05p 392.51p 401.00p 137723
16/05/2013 416.00p 416.00p 391.50p 391.50p 208063
15/05/2013 415.00p 417.00p 412.00p 412.00p 150012
14/05/2013 403.00p 413.50p 403.00p 413.50p 238038
13/05/2013 389.00p 408.00p 387.47p 408.00p 216342
10/05/2013 388.00p 388.00p 384.00p 388.00p 97823
09/05/2013 392.00p 392.00p 384.00p 388.00p 158559
08/05/2013 396.00p 396.00p 385.01p 392.00p 97741
07/05/2013 395.00p 395.99p 388.99p 390.50p 143799
03/05/2013 387.00p 394.75p 384.50p 394.50p 129392

*Close Price adjusted for both dividends and splits