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
21/03/2012 240.00p 242.49p 238.00p 239.50p 36818
20/03/2012 244.50p 244.50p 240.28p 241.25p 26261
19/03/2012 244.00p 246.25p 243.75p 243.75p 70182
16/03/2012 246.00p 246.00p 244.00p 244.50p 199823
15/03/2012 241.50p 246.00p 241.50p 246.00p 49757
14/03/2012 239.00p 242.00p 237.01p 242.00p 72371
13/03/2012 233.50p 238.00p 233.50p 238.00p 57282
12/03/2012 236.00p 236.00p 233.00p 235.50p 36882
09/03/2012 236.00p 236.00p 233.46p 236.00p 34331
08/03/2012 235.50p 235.99p 232.50p 233.00p 20893
07/03/2012 235.00p 235.00p 232.65p 233.25p 129887
06/03/2012 234.00p 234.00p 232.00p 232.00p 23586
05/03/2012 233.00p 234.99p 232.00p 232.00p 20438
02/03/2012 234.99p 234.99p 230.50p 232.75p 4329
01/03/2012 233.75p 234.00p 230.45p 234.00p 18321
29/02/2012 234.00p 234.00p 231.00p 231.00p 42439
28/02/2012 234.00p 234.08p 231.30p 234.00p 22061
27/02/2012 235.00p 235.50p 230.55p 232.50p 22516
24/02/2012 228.01p 234.74p 228.01p 233.00p 42623
23/02/2012 229.00p 230.25p 226.15p 229.50p 33910
22/02/2012 229.00p 229.50p 226.01p 226.50p 48765
21/02/2012 228.00p 232.50p 228.00p 228.00p 33130
20/02/2012 235.00p 235.00p 230.00p 230.50p 73227
17/02/2012 234.25p 234.25p 230.01p 232.25p 30308
16/02/2012 234.99p 234.99p 230.00p 233.25p 36653
15/02/2012 234.00p 235.24p 232.00p 232.00p 28228
14/02/2012 230.50p 233.74p 230.10p 232.75p 24961
13/02/2012 230.25p 232.49p 230.25p 231.00p 23917
10/02/2012 229.75p 232.50p 228.10p 229.50p 47548
09/02/2012 232.50p 232.50p 228.01p 232.50p 52456
08/02/2012 232.00p 232.00p 227.50p 229.75p 25271
07/02/2012 229.00p 231.00p 227.50p 231.00p 21426
06/02/2012 230.00p 230.00p 226.50p 228.25p 39333
03/02/2012 225.00p 227.50p 223.50p 227.50p 25118
02/02/2012 221.19p 224.50p 220.31p 223.00p 30281
01/02/2012 219.49p 222.65p 219.49p 221.25p 19976
31/01/2012 219.99p 219.99p 216.25p 218.00p 6789
30/01/2012 220.50p 220.50p 216.01p 218.25p 16509
27/01/2012 220.55p 220.55p 217.01p 220.00p 20604
26/01/2012 220.75p 220.75p 219.50p 219.50p 14468
25/01/2012 216.25p 218.50p 216.00p 218.00p 23877
24/01/2012 219.47p 219.47p 216.01p 217.75p 13491
23/01/2012 217.00p 220.99p 217.00p 218.50p 34321
20/01/2012 218.00p 218.74p 215.00p 218.00p 208501
19/01/2012 212.00p 215.49p 211.50p 215.00p 40030
18/01/2012 214.50p 216.00p 211.35p 216.00p 25291
17/01/2012 211.00p 213.99p 208.01p 213.00p 99961
16/01/2012 206.50p 209.88p 205.51p 209.00p 48049
13/01/2012 203.00p 206.25p 200.25p 206.25p 96969
12/01/2012 200.00p 201.00p 199.94p 200.50p 161941
11/01/2012 201.00p 201.00p 198.51p 199.75p 55046
10/01/2012 199.25p 200.50p 199.25p 199.25p 21186
09/01/2012 198.50p 198.50p 196.25p 198.00p 4995
06/01/2012 198.00p 198.00p 195.01p 197.00p 46056
05/01/2012 198.00p 198.99p 196.51p 197.25p 63748
04/01/2012 197.00p 199.25p 195.31p 197.25p 46092
03/01/2012 195.00p 197.00p 192.25p 195.50p 13050
30/12/2011 192.00p 195.00p 191.25p 194.00p 56343
29/12/2011 189.00p 190.00p 186.01p 190.00p 4829
28/12/2011 186.00p 188.75p 186.00p 187.50p 12781
23/12/2011 188.75p 188.99p 187.25p 188.00p 5343
22/12/2011 185.00p 187.50p 184.25p 187.50p 44862
21/12/2011 183.50p 185.75p 183.00p 184.00p 12613
20/12/2011 183.00p 184.25p 182.00p 184.00p 8996
19/12/2011 184.00p 184.00p 182.50p 182.50p 133324
16/12/2011 183.00p 184.00p 183.00p 183.00p 112612
15/12/2011 182.50p 183.00p 182.50p 182.50p 20927
14/12/2011 183.00p 184.90p 181.50p 183.00p 56144
13/12/2011 184.00p 184.75p 184.00p 184.00p 45158
12/12/2011 183.00p 184.92p 181.00p 182.00p 21649
09/12/2011 183.00p 184.03p 183.00p 183.50p 17126
08/12/2011 185.00p 187.00p 184.00p 184.00p 44252
07/12/2011 185.00p 187.50p 184.00p 185.75p 45875
06/12/2011 184.00p 187.25p 184.00p 186.25p 4283
05/12/2011 188.50p 188.64p 184.50p 184.50p 33641
02/12/2011 185.00p 188.14p 185.00p 186.63p 48924
01/12/2011 185.50p 188.75p 184.50p 184.50p 30107
30/11/2011 181.00p 185.50p 180.02p 184.00p 96632
29/11/2011 180.00p 180.00p 177.50p 180.00p 23624
28/11/2011 180.00p 180.00p 179.50p 179.50p 64798
25/11/2011 175.50p 177.50p 175.50p 177.50p 812
24/11/2011 176.00p 179.75p 176.00p 178.00p 7504
23/11/2011 180.00p 180.00p 175.50p 175.50p 178024
22/11/2011 176.50p 181.50p 176.00p 177.00p 197838
21/11/2011 170.00p 175.50p 169.00p 172.50p 565026
18/11/2011 170.00p 170.00p 166.50p 169.00p 14033
17/11/2011 172.00p 172.00p 168.00p 168.50p 54684
16/11/2011 172.00p 172.49p 168.25p 170.25p 16731
15/11/2011 170.50p 171.00p 169.25p 169.25p 7912
14/11/2011 167.50p 168.25p 166.01p 168.25p 5361
11/11/2011 171.00p 171.00p 166.00p 166.00p 16783
10/11/2011 170.00p 171.50p 168.00p 169.50p 18443
09/11/2011 172.00p 173.00p 170.00p 170.00p 11608
08/11/2011 170.00p 171.50p 165.83p 170.00p 30296
07/11/2011 170.00p 172.00p 167.00p 169.12p 14032
04/11/2011 170.00p 170.99p 166.51p 168.25p 33662
03/11/2011 171.00p 172.00p 166.10p 168.00p 14541
02/11/2011 170.00p 170.00p 168.00p 170.00p 18131
01/11/2011 170.00p 173.00p 168.00p 170.00p 24597
31/10/2011 173.25p 174.75p 170.00p 170.00p 27748
28/10/2011 172.50p 178.00p 172.50p 177.50p 38677
27/10/2011 176.50p 176.50p 173.00p 175.00p 9303
26/10/2011 172.00p 176.45p 172.00p 174.00p 16462
25/10/2011 173.00p 176.75p 173.00p 173.00p 22671
24/10/2011 173.25p 177.00p 173.25p 175.25p 1002
21/10/2011 170.60p 175.00p 170.60p 175.00p 15000
20/10/2011 175.00p 175.00p 170.10p 173.00p 19740
19/10/2011 175.00p 175.00p 172.00p 173.50p 14259
18/10/2011 176.00p 177.00p 172.95p 174.75p 17913
17/10/2011 175.75p 178.00p 174.00p 178.00p 12965
14/10/2011 177.50p 177.50p 174.25p 175.75p 6166
13/10/2011 178.00p 180.00p 173.25p 173.25p 10859
12/10/2011 178.50p 179.00p 178.50p 178.50p 7130
11/10/2011 178.00p 178.00p 173.10p 176.25p 11829
10/10/2011 175.38p 178.00p 175.38p 176.75p 4536
07/10/2011 170.00p 176.50p 170.00p 173.00p 25702
06/10/2011 172.00p 173.06p 171.21p 172.50p 14130
05/10/2011 168.25p 169.00p 167.50p 167.50p 2052
04/10/2011 166.00p 166.00p 164.50p 165.63p 4032
03/10/2011 171.85p 171.85p 171.31p 171.50p 5528
30/09/2011 172.00p 174.50p 172.00p 173.50p 366
29/09/2011 174.50p 174.50p 171.00p 172.50p 16979
28/09/2011 174.00p 174.00p 172.00p 173.50p 19493
27/09/2011 171.00p 172.00p 168.25p 171.50p 85619
26/09/2011 167.25p 171.12p 165.50p 169.00p 16040
23/09/2011 171.00p 171.00p 167.00p 169.50p 10214
22/09/2011 168.00p 168.00p 166.00p 166.00p 8770
21/09/2011 172.00p 173.50p 171.80p 172.00p 22611
20/09/2011 174.23p 174.30p 169.00p 174.25p 6800
19/09/2011 169.75p 171.50p 168.70p 171.50p 19033
16/09/2011 169.20p 175.00p 169.20p 175.00p 5183
15/09/2011 170.00p 173.00p 168.01p 169.00p 10984
14/09/2011 169.00p 169.70p 168.50p 168.50p 6434
13/09/2011 166.00p 170.00p 165.80p 170.00p 17621
12/09/2011 168.00p 168.00p 164.50p 164.50p 1492
09/09/2011 170.00p 172.75p 169.00p 170.50p 12920
08/09/2011 173.50p 173.50p 171.00p 171.50p 19520
07/09/2011 168.00p 171.00p 168.00p 170.00p 28975
06/09/2011 167.50p 167.50p 165.00p 167.50p 27219
05/09/2011 165.00p 167.50p 164.00p 165.50p 10508
02/09/2011 167.00p 169.75p 165.50p 167.50p 163129
01/09/2011 168.78p 172.00p 168.78p 171.50p 13907
31/08/2011 168.50p 170.62p 168.50p 170.62p 24121
30/08/2011 167.50p 167.74p 165.00p 166.75p 13090
26/08/2011 165.00p 166.50p 161.10p 163.25p 36307
25/08/2011 167.00p 168.50p 165.50p 167.00p 58306
24/08/2011 163.00p 167.00p 163.00p 165.50p 19579
23/08/2011 158.00p 162.50p 158.00p 160.75p 38374
22/08/2011 162.50p 162.50p 158.00p 158.00p 5402
19/08/2011 159.50p 163.00p 159.00p 163.00p 12673
18/08/2011 166.00p 167.00p 163.25p 163.25p 0
17/08/2011 166.00p 167.00p 165.00p 167.00p 10310
16/08/2011 168.00p 168.00p 165.80p 166.75p 13132
15/08/2011 163.00p 168.50p 161.00p 168.00p 94038
12/08/2011 159.75p 161.00p 159.50p 159.50p 24536
11/08/2011 158.50p 158.74p 157.00p 157.00p 574
10/08/2011 160.00p 163.00p 159.00p 159.00p 61563
09/08/2011 153.00p 154.25p 151.50p 154.00p 8491
08/08/2011 162.50p 163.15p 157.50p 157.50p 48034
05/08/2011 169.00p 179.25p 165.50p 165.50p 29399
04/08/2011 181.25p 184.01p 178.50p 179.25p 39011
03/08/2011 183.25p 186.25p 181.00p 181.00p 17154
02/08/2011 188.00p 189.25p 187.25p 187.25p 28252
01/08/2011 188.35p 191.75p 188.35p 189.50p 32211
29/07/2011 190.00p 193.00p 189.75p 189.75p 20610
28/07/2011 194.25p 194.50p 193.50p 194.00p 19154
27/07/2011 194.25p 196.24p 192.70p 193.00p 23003
26/07/2011 196.36p 196.36p 194.75p 194.75p 9224
25/07/2011 195.95p 195.95p 194.75p 194.75p 10042
22/07/2011 194.50p 197.00p 194.10p 196.00p 11293
21/07/2011 193.50p 193.50p 192.25p 193.00p 10484
20/07/2011 193.50p 193.50p 192.75p 192.75p 31942
19/07/2011 193.25p 193.25p 191.10p 193.25p 14060
18/07/2011 191.00p 193.00p 191.00p 192.50p 13158
15/07/2011 192.75p 193.25p 192.00p 193.00p 48200
14/07/2011 192.75p 193.00p 189.50p 193.00p 14597
13/07/2011 191.50p 193.50p 190.90p 192.00p 87180
12/07/2011 191.00p 192.50p 190.50p 192.00p 30241
11/07/2011 194.00p 194.00p 192.43p 194.00p 16285
08/07/2011 194.00p 196.75p 193.00p 194.12p 52398
07/07/2011 193.00p 195.50p 193.00p 194.50p 38713
06/07/2011 193.00p 194.00p 190.40p 194.00p 17008
05/07/2011 193.75p 194.36p 190.25p 194.00p 21151
04/07/2011 193.00p 193.50p 190.75p 192.00p 15187
01/07/2011 192.00p 194.00p 190.50p 192.25p 42524
30/06/2011 188.25p 191.25p 188.25p 191.25p 20428
29/06/2011 187.25p 190.00p 183.50p 190.00p 14630
28/06/2011 184.75p 186.00p 184.75p 186.00p 13916
27/06/2011 184.75p 185.00p 183.82p 185.00p 20404
24/06/2011 183.90p 184.00p 180.25p 182.50p 9507
23/06/2011 180.50p 184.00p 180.00p 180.00p 6105
22/06/2011 180.55p 184.74p 180.50p 182.38p 7045
21/06/2011 180.55p 183.60p 180.00p 180.00p 7286
20/06/2011 184.25p 185.00p 180.50p 185.00p 18777
17/06/2011 180.50p 184.00p 180.50p 184.00p 31622
16/06/2011 180.50p 180.75p 180.50p 180.75p 16406
15/06/2011 182.00p 183.00p 181.00p 181.75p 10649
14/06/2011 180.75p 181.75p 180.50p 181.75p 7689
13/06/2011 183.00p 183.00p 180.50p 180.50p 19681
10/06/2011 181.00p 185.25p 180.50p 180.50p 38067

*Close Price adjusted for both dividends and splits