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
28/05/2014 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
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

*Close Price adjusted for both dividends and splits