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
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
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

*Close Price adjusted for both dividends and splits