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
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
09/06/2011 183.00p 183.75p 180.50p 180.50p 7779
08/06/2011 180.75p 183.00p 180.50p 180.50p 5818
07/06/2011 180.75p 183.00p 179.50p 180.50p 25158
06/06/2011 180.00p 183.00p 179.50p 179.50p 12322
03/06/2011 180.25p 183.00p 180.00p 181.00p 33384
02/06/2011 180.25p 182.75p 179.59p 181.00p 28136
01/06/2011 180.00p 181.40p 180.00p 180.00p 6037
31/05/2011 180.25p 181.50p 176.76p 181.50p 37719
27/05/2011 180.50p 180.50p 177.00p 178.75p 22571
26/05/2011 176.25p 179.50p 176.00p 176.50p 11320
25/05/2011 179.00p 180.50p 177.00p 177.00p 10656
24/05/2011 179.00p 180.00p 177.50p 180.00p 14963
23/05/2011 180.75p 181.00p 176.00p 176.00p 26986
20/05/2011 180.25p 182.25p 179.75p 182.00p 25697
19/05/2011 180.25p 182.00p 180.00p 181.50p 42591
18/05/2011 179.25p 182.00p 179.25p 181.00p 8573
17/05/2011 179.00p 179.00p 179.00p 179.00p 1544
16/05/2011 182.00p 184.00p 182.00p 184.00p 12580
13/05/2011 182.75p 184.00p 181.00p 182.50p 21456
12/05/2011 180.00p 180.30p 178.00p 178.00p 18082
11/05/2011 182.00p 182.00p 180.00p 181.50p 5983
10/05/2011 179.00p 182.00p 178.50p 182.00p 11745
09/05/2011 177.00p 179.00p 175.75p 177.25p 28289
06/05/2011 175.85p 178.90p 175.50p 177.25p 37089
05/05/2011 175.50p 178.90p 175.00p 176.13p 22665
04/05/2011 176.00p 176.50p 176.00p 176.50p 28713
03/05/2011 175.50p 176.75p 175.50p 176.75p 36302
28/04/2011 175.50p 175.50p 174.00p 174.75p 23584
27/04/2011 174.00p 174.75p 170.50p 174.75p 15094
26/04/2011 173.00p 174.00p 172.50p 172.50p 20028
21/04/2011 172.60p 172.60p 169.00p 172.00p 5833
20/04/2011 170.00p 173.00p 170.00p 173.00p 14556
19/04/2011 170.00p 170.50p 166.00p 170.50p 19642
18/04/2011 169.50p 169.50p 166.50p 168.00p 48556
15/04/2011 170.00p 170.00p 169.50p 169.50p 14483
14/04/2011 165.25p 170.00p 165.25p 170.00p 3799
13/04/2011 166.25p 168.50p 166.25p 168.50p 4000
12/04/2011 169.75p 169.75p 167.00p 168.25p 12079
11/04/2011 170.00p 170.00p 168.25p 169.50p 19323
08/04/2011 170.00p 170.00p 168.00p 169.00p 47566
07/04/2011 169.00p 169.00p 168.50p 168.50p 40824
06/04/2011 167.79p 167.79p 167.00p 167.75p 75059
05/04/2011 168.00p 168.00p 167.00p 167.00p 6700
04/04/2011 164.60p 167.90p 164.60p 166.25p 30248
01/04/2011 165.00p 166.50p 164.50p 165.75p 33028
31/03/2011 164.00p 166.00p 164.00p 166.00p 28606
30/03/2011 165.00p 165.80p 164.00p 165.00p 143828
29/03/2011 164.00p 164.98p 162.25p 164.50p 80879
28/03/2011 165.00p 165.00p 165.00p 165.00p 72
25/03/2011 160.00p 162.50p 159.60p 162.50p 38348
24/03/2011 158.00p 159.50p 158.00p 159.50p 39209
23/03/2011 158.00p 159.25p 156.25p 159.25p 19472
22/03/2011 158.00p 159.75p 158.00p 158.00p 16712
21/03/2011 155.00p 158.00p 155.00p 156.00p 10870
18/03/2011 155.00p 158.00p 155.00p 158.00p 22013
17/03/2011 157.50p 157.50p 154.00p 155.00p 11202
16/03/2011 155.00p 158.50p 154.01p 156.00p 27211
15/03/2011 156.50p 158.00p 154.00p 155.00p 75703
14/03/2011 161.00p 162.49p 161.00p 162.25p 5039
11/03/2011 160.00p 163.00p 160.00p 161.75p 8073
10/03/2011 161.00p 163.40p 160.10p 162.75p 7217
09/03/2011 162.75p 163.00p 163.00p 163.00p 4041
08/03/2011 162.00p 162.00p 159.45p 161.75p 4464
07/03/2011 162.50p 162.50p 162.00p 162.00p 12238
04/03/2011 163.50p 163.50p 161.00p 162.25p 5008
03/03/2011 159.00p 162.50p 159.00p 162.50p 17896
02/03/2011 159.00p 161.50p 159.00p 161.00p 18458
01/03/2011 161.00p 163.50p 161.00p 163.50p 17311
28/02/2011 158.00p 162.25p 158.00p 162.25p 18850
25/02/2011 158.00p 160.49p 158.00p 159.25p 6968
24/02/2011 160.00p 161.99p 159.10p 160.75p 34569
23/02/2011 160.50p 163.99p 160.50p 163.50p 2390
22/02/2011 162.60p 165.60p 162.50p 162.50p 171
21/02/2011 165.10p 167.50p 165.00p 165.75p 7829
18/02/2011 165.10p 167.00p 165.10p 166.50p 4410
17/02/2011 165.00p 167.00p 165.00p 166.00p 204725
16/02/2011 168.50p 169.00p 165.00p 169.00p 201176
15/02/2011 168.70p 169.00p 166.00p 169.00p 15511
14/02/2011 168.00p 169.00p 166.60p 169.00p 15936
11/02/2011 167.70p 167.70p 166.50p 166.50p 1795
10/02/2011 165.30p 166.50p 165.30p 166.50p 6020
09/02/2011 165.50p 165.50p 165.50p 165.50p 6074
08/02/2011 166.00p 168.25p 166.00p 166.75p 36628
07/02/2011 168.00p 168.00p 165.11p 167.25p 5130
04/02/2011 167.75p 167.75p 165.30p 166.50p 7560
03/02/2011 167.00p 167.50p 166.00p 166.50p 20237
02/02/2011 168.00p 168.00p 165.30p 167.00p 5755
01/02/2011 166.00p 166.00p 166.00p 166.00p 2843
31/01/2011 165.50p 166.00p 165.50p 166.00p 7739
28/01/2011 165.25p 166.00p 165.25p 165.50p 6039
27/01/2011 165.25p 165.25p 164.75p 164.75p 30
26/01/2011 165.25p 165.25p 162.25p 165.25p 16376
25/01/2011 163.00p 164.25p 162.01p 163.50p 16333
24/01/2011 162.00p 163.00p 161.52p 163.00p 10691
21/01/2011 167.50p 170.00p 159.00p 162.75p 101044
20/01/2011 168.00p 170.47p 168.00p 169.50p 678
19/01/2011 172.00p 172.00p 168.38p 169.50p 11381
18/01/2011 170.75p 170.75p 170.50p 170.50p 0
17/01/2011 169.75p 172.60p 169.40p 170.75p 7482
14/01/2011 170.30p 172.70p 170.30p 171.00p 0
13/01/2011 170.30p 172.70p 170.30p 171.50p 1894
12/01/2011 173.00p 173.00p 170.00p 171.50p 13336
11/01/2011 171.00p 172.70p 171.00p 171.50p 12145
10/01/2011 171.00p 173.00p 171.00p 171.50p 29443
07/01/2011 171.00p 173.00p 170.75p 171.75p 12814
06/01/2011 171.00p 172.75p 171.00p 171.00p 15467
05/01/2011 171.50p 172.00p 168.35p 172.00p 6042
04/01/2011 170.00p 171.75p 168.40p 171.00p 4205
31/12/2010 168.50p 170.75p 168.50p 169.25p 1634
30/12/2010 171.50p 171.50p 168.50p 168.50p 66
29/12/2010 167.50p 169.00p 167.50p 169.00p 1
24/12/2010 168.00p 168.75p 168.00p 168.75p 8000
23/12/2010 168.00p 168.00p 167.10p 167.50p 5147
22/12/2010 166.00p 166.75p 164.90p 166.75p 7567
21/12/2010 163.75p 165.00p 163.20p 164.00p 8623
20/12/2010 163.50p 164.24p 162.20p 163.75p 9565
17/12/2010 163.50p 163.50p 163.50p 163.50p 5000
16/12/2010 163.50p 164.00p 161.00p 164.00p 13066
15/12/2010 162.50p 162.50p 162.25p 162.25p 0
14/12/2010 162.50p 162.74p 161.20p 162.50p 11344

*Close Price adjusted for both dividends and splits