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
02/05/2013 382.00p 387.50p 379.00p 387.00p 132622
01/05/2013 391.44p 391.50p 385.63p 389.00p 83263
30/04/2013 394.25p 395.49p 386.75p 391.50p 155969
29/04/2013 391.25p 395.50p 387.00p 391.25p 85966
26/04/2013 394.00p 394.00p 386.80p 391.25p 150643
25/04/2013 390.25p 393.99p 385.50p 390.00p 130648
24/04/2013 403.00p 406.50p 390.50p 390.50p 313435
23/04/2013 392.00p 409.75p 386.00p 406.50p 248970
22/04/2013 391.00p 392.37p 384.47p 390.12p 88142
19/04/2013 379.00p 386.00p 377.00p 384.38p 222829
18/04/2013 383.00p 384.64p 378.00p 380.12p 82290
17/04/2013 380.00p 384.89p 379.46p 379.50p 148135
16/04/2013 380.00p 383.63p 375.40p 377.50p 97796
15/04/2013 387.00p 387.00p 380.50p 383.63p 94195
12/04/2013 384.00p 386.29p 378.75p 383.50p 105908
11/04/2013 380.00p 385.99p 378.00p 380.12p 195742
10/04/2013 374.00p 379.00p 371.00p 379.00p 125065
09/04/2013 368.00p 375.53p 368.00p 373.00p 134847
08/04/2013 370.00p 373.00p 366.44p 370.50p 125934
05/04/2013 374.25p 377.30p 366.00p 368.00p 155585
04/04/2013 384.75p 384.75p 374.90p 377.00p 192615
03/04/2013 378.00p 385.50p 376.75p 383.75p 224768
02/04/2013 369.00p 377.50p 363.50p 376.75p 228845
28/03/2013 365.00p 368.99p 360.33p 368.00p 149833
27/03/2013 364.00p 364.00p 359.00p 361.50p 93579
26/03/2013 363.00p 363.69p 358.50p 363.00p 84999
25/03/2013 362.00p 362.70p 358.25p 360.00p 109140
22/03/2013 361.00p 363.99p 357.50p 361.50p 125950
21/03/2013 366.00p 366.50p 360.01p 362.00p 118200
20/03/2013 367.75p 368.49p 362.50p 364.50p 79871
19/03/2013 369.00p 369.00p 363.05p 365.25p 64883
18/03/2013 369.00p 369.00p 363.50p 368.00p 111857
15/03/2013 368.00p 372.72p 367.00p 370.00p 87278
14/03/2013 372.00p 372.99p 368.00p 372.00p 95729
13/03/2013 374.00p 374.00p 368.00p 368.00p 85326
12/03/2013 373.00p 374.41p 369.05p 369.50p 157992
11/03/2013 370.50p 372.45p 367.00p 371.50p 165487
08/03/2013 366.00p 368.99p 362.25p 367.00p 134003
07/03/2013 370.00p 370.00p 361.00p 361.00p 191626
06/03/2013 359.00p 369.00p 358.97p 369.00p 180774
05/03/2013 353.00p 359.00p 351.62p 359.00p 127041
04/03/2013 351.00p 353.00p 348.00p 353.00p 144529
01/03/2013 348.00p 351.05p 344.44p 347.00p 74905
28/02/2013 347.00p 347.50p 342.00p 345.25p 80668
27/02/2013 344.50p 347.00p 342.00p 347.00p 59342
26/02/2013 343.00p 347.00p 339.85p 342.50p 106666
25/02/2013 344.00p 350.00p 341.74p 347.00p 193833
22/02/2013 342.00p 343.00p 337.00p 339.50p 69905
21/02/2013 342.00p 346.00p 337.00p 337.00p 135082
20/02/2013 336.00p 346.00p 333.25p 346.00p 125369
19/02/2013 330.00p 335.99p 327.50p 333.25p 176555
18/02/2013 327.75p 329.99p 325.50p 327.50p 65409
15/02/2013 327.00p 327.74p 323.50p 325.50p 53397
14/02/2013 326.25p 326.99p 323.06p 326.00p 64068
13/02/2013 326.00p 326.00p 322.00p 326.00p 69029
12/02/2013 326.00p 326.00p 321.00p 323.50p 67731
11/02/2013 322.00p 325.00p 321.23p 325.00p 97297
08/02/2013 322.50p 325.50p 321.00p 325.50p 62516
07/02/2013 324.50p 325.50p 321.13p 325.50p 80841
06/02/2013 324.00p 324.00p 320.00p 321.50p 74120
05/02/2013 323.00p 323.94p 320.00p 321.50p 76084
04/02/2013 322.00p 322.74p 319.00p 320.00p 90616
01/02/2013 320.00p 321.49p 317.00p 319.00p 122902
31/01/2013 322.50p 322.99p 320.16p 320.50p 111637
30/01/2013 322.00p 322.41p 320.30p 321.00p 127383
29/01/2013 320.00p 322.00p 317.37p 321.75p 69886
28/01/2013 318.50p 319.75p 316.00p 319.75p 63284
25/01/2013 316.50p 317.99p 314.53p 316.00p 62203
24/01/2013 317.50p 317.50p 315.30p 316.50p 105103
23/01/2013 317.00p 317.00p 313.01p 315.50p 62491
22/01/2013 315.75p 315.85p 313.00p 314.00p 45530
21/01/2013 315.50p 315.99p 312.00p 313.75p 77135
18/01/2013 312.00p 315.99p 312.00p 313.50p 60239
17/01/2013 315.50p 315.50p 311.50p 313.00p 93566
16/01/2013 316.00p 316.00p 313.00p 314.50p 47801
15/01/2013 314.00p 317.59p 314.00p 316.50p 64399
14/01/2013 314.00p 318.00p 314.00p 316.00p 134130
11/01/2013 316.00p 316.00p 312.00p 314.00p 41601
10/01/2013 315.00p 316.32p 314.91p 315.50p 348497
09/01/2013 307.00p 314.00p 306.41p 311.75p 159755
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

*Close Price adjusted for both dividends and splits