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
20/08/2010 147.50p 150.00p 147.50p 148.00p 25000
19/08/2010 149.50p 150.50p 147.50p 147.50p 10970
18/08/2010 149.00p 149.50p 149.00p 149.50p 28553
17/08/2010 147.00p 149.50p 147.00p 149.50p 26042
16/08/2010 148.00p 148.50p 147.00p 147.50p 13108
13/08/2010 149.50p 151.50p 148.50p 149.75p 7066
12/08/2010 149.50p 149.50p 148.50p 149.50p 2914
11/08/2010 148.00p 150.00p 148.00p 149.50p 518
10/08/2010 149.50p 150.00p 149.50p 150.00p 0
09/08/2010 149.75p 149.75p 148.00p 149.50p 17331
06/08/2010 148.00p 149.75p 148.00p 149.75p 10956
05/08/2010 148.00p 151.00p 148.00p 151.00p 1980
04/08/2010 148.00p 149.50p 148.00p 149.50p 22203
03/08/2010 148.50p 151.50p 148.50p 150.00p 5931
02/08/2010 150.00p 151.50p 150.00p 150.00p 2000
30/07/2010 151.00p 151.75p 148.50p 150.00p 17221
29/07/2010 151.00p 151.75p 151.00p 151.00p 1822
28/07/2010 152.00p 152.00p 151.00p 151.00p 19918
27/07/2010 148.00p 151.59p 148.00p 151.00p 61998
26/07/2010 148.00p 148.00p 144.25p 147.00p 20485
23/07/2010 147.00p 147.00p 143.25p 145.00p 12247
22/07/2010 146.50p 147.00p 144.00p 144.00p 15734
21/07/2010 144.75p 145.00p 144.75p 145.00p 0
20/07/2010 145.50p 145.50p 143.25p 144.75p 1603
19/07/2010 146.50p 146.50p 143.75p 145.50p 459
16/07/2010 147.00p 148.50p 144.01p 146.50p 9902
15/07/2010 149.00p 149.00p 145.00p 147.00p 30275
14/07/2010 147.00p 148.75p 147.00p 147.50p 8366
13/07/2010 147.00p 147.75p 143.45p 147.00p 29988
12/07/2010 147.00p 147.00p 146.65p 147.00p 5370
09/07/2010 143.00p 146.00p 143.00p 146.00p 7060
08/07/2010 144.50p 144.80p 144.00p 144.00p 4187
07/07/2010 146.50p 146.88p 144.50p 144.50p 26465
06/07/2010 146.00p 147.60p 146.00p 146.50p 7000
05/07/2010 147.00p 148.49p 144.00p 146.00p 17050
02/07/2010 149.00p 149.00p 149.00p 149.00p 8660
01/07/2010 155.00p 155.00p 147.00p 148.00p 39335
30/06/2010 158.00p 160.50p 158.00p 158.75p 2612
29/06/2010 160.00p 160.50p 159.00p 160.00p 176448
28/06/2010 161.00p 161.50p 160.00p 161.50p 11224
25/06/2010 161.50p 161.50p 161.00p 161.00p 0
24/06/2010 163.00p 163.00p 161.50p 161.50p 0
23/06/2010 164.00p 165.00p 163.00p 163.00p 93201
22/06/2010 165.00p 165.00p 162.26p 163.50p 36679
21/06/2010 165.00p 165.00p 163.50p 163.50p 43140
18/06/2010 165.00p 166.00p 164.90p 165.00p 560976
17/06/2010 168.00p 168.00p 164.50p 164.50p 14588
16/06/2010 164.00p 168.00p 161.50p 168.00p 149317
15/06/2010 160.50p 162.49p 160.50p 161.75p 182
14/06/2010 160.50p 161.90p 159.01p 160.50p 9886
11/06/2010 159.00p 161.50p 158.20p 160.50p 43502
10/06/2010 158.25p 160.50p 158.15p 158.75p 67507
09/06/2010 158.50p 160.50p 158.50p 158.50p 0
08/06/2010 159.00p 160.50p 159.00p 159.00p 13010
07/06/2010 159.00p 160.50p 157.49p 159.50p 3308
04/06/2010 159.00p 161.50p 159.00p 160.50p 25000
03/06/2010 158.50p 160.50p 158.50p 159.00p 0
02/06/2010 156.75p 157.50p 155.00p 156.25p 11187
01/06/2010 157.50p 159.50p 157.50p 157.50p 4350
28/05/2010 154.00p 159.50p 154.00p 157.50p 18920
27/05/2010 154.50p 155.50p 154.00p 154.00p 0
26/05/2010 155.00p 155.50p 155.00p 155.00p 0
25/05/2010 159.00p 159.00p 154.00p 155.00p 16300
24/05/2010 160.50p 161.25p 158.25p 160.00p 5771
21/05/2010 162.00p 163.00p 161.00p 161.00p 602
20/05/2010 163.75p 163.75p 163.50p 163.50p 0
19/05/2010 165.25p 165.25p 162.01p 163.75p 7478
18/05/2010 164.75p 167.50p 164.12p 165.25p 15907
17/05/2010 164.50p 166.50p 163.50p 164.75p 23411
14/05/2010 164.00p 165.50p 164.00p 164.00p 3011
13/05/2010 159.50p 165.50p 159.50p 163.50p 25726
12/05/2010 159.25p 160.58p 157.50p 159.00p 11012
11/05/2010 161.00p 161.00p 158.00p 159.00p 4352
10/05/2010 163.00p 163.00p 161.50p 162.00p 14549
07/05/2010 166.00p 166.00p 162.50p 162.50p 25219
06/05/2010 168.00p 169.60p 166.25p 168.00p 6842
05/05/2010 167.75p 169.00p 166.25p 168.00p 10122
04/05/2010 168.25p 169.25p 167.25p 167.75p 2112
30/04/2010 168.25p 169.50p 167.00p 168.25p 11066
29/04/2010 166.50p 169.50p 164.51p 167.75p 9976
28/04/2010 167.00p 169.00p 165.00p 167.00p 26264
27/04/2010 167.50p 169.10p 165.76p 167.50p 6383
26/04/2010 167.50p 169.40p 167.25p 167.50p 2641
23/04/2010 167.50p 167.50p 165.00p 167.00p 15346
22/04/2010 173.50p 173.50p 166.00p 167.50p 16172
21/04/2010 175.00p 176.00p 174.50p 174.50p 2200
20/04/2010 175.00p 176.89p 175.00p 175.00p 3341
19/04/2010 175.00p 175.50p 175.00p 175.00p 1250
16/04/2010 175.00p 175.50p 173.50p 175.00p 10000
15/04/2010 175.00p 176.00p 173.40p 175.00p 3227
14/04/2010 175.00p 175.50p 175.00p 175.00p 0
13/04/2010 176.25p 177.50p 175.00p 175.00p 13439
12/04/2010 175.75p 177.50p 175.15p 176.25p 17974
09/04/2010 175.75p 177.50p 175.15p 175.75p 18984
08/04/2010 175.75p 177.50p 175.00p 175.75p 19128
07/04/2010 176.00p 178.00p 176.00p 176.00p 19452
06/04/2010 175.75p 178.00p 175.51p 175.75p 38372
01/04/2010 175.75p 178.00p 175.51p 175.75p 8449
31/03/2010 175.75p 178.00p 175.55p 175.75p 20486
30/03/2010 176.00p 177.75p 176.00p 176.00p 10850
29/03/2010 176.00p 178.00p 175.50p 176.00p 10471
26/03/2010 176.00p 178.00p 175.50p 176.00p 33112
25/03/2010 177.75p 178.00p 175.55p 176.00p 43521
24/03/2010 175.00p 178.00p 174.00p 175.75p 20880
23/03/2010 173.00p 176.50p 173.00p 174.50p 44545
22/03/2010 171.50p 174.50p 171.01p 172.50p 7767
19/03/2010 171.50p 172.70p 170.00p 171.50p 122648
18/03/2010 171.50p 172.79p 170.01p 171.50p 17616
17/03/2010 171.50p 172.70p 170.00p 171.50p 19089
16/03/2010 171.00p 172.50p 170.00p 171.00p 50582
15/03/2010 170.50p 171.50p 169.00p 170.50p 62920
12/03/2010 170.50p 172.50p 170.00p 170.50p 20906
11/03/2010 170.50p 172.50p 170.50p 170.50p 5531
10/03/2010 169.00p 171.50p 168.25p 170.50p 9336
09/03/2010 169.00p 170.50p 168.20p 169.00p 12915
08/03/2010 168.75p 170.50p 168.10p 169.00p 46280
05/03/2010 167.50p 170.50p 167.50p 168.50p 53046
04/03/2010 167.00p 169.50p 167.00p 167.50p 31033
03/03/2010 166.00p 168.50p 166.00p 167.00p 600
02/03/2010 163.50p 166.25p 163.50p 165.00p 49571
01/03/2010 161.75p 164.50p 161.75p 162.75p 4524
26/02/2010 161.75p 163.50p 160.50p 161.75p 17107
25/02/2010 162.00p 162.90p 161.20p 161.25p 34550
24/02/2010 162.00p 163.50p 161.25p 162.00p 47503
23/02/2010 162.25p 163.50p 162.25p 162.25p 3850
22/02/2010 160.50p 163.50p 160.50p 162.25p 48439
19/02/2010 160.00p 161.50p 160.00p 160.00p 10779
18/02/2010 158.75p 161.50p 158.00p 159.75p 26106
17/02/2010 158.50p 159.90p 158.50p 158.50p 19555
16/02/2010 158.25p 159.50p 157.50p 158.25p 36304
15/02/2010 155.75p 159.50p 155.75p 158.25p 92103
12/02/2010 154.50p 156.50p 153.50p 155.00p 67714
11/02/2010 154.50p 157.00p 153.30p 154.50p 71821
10/02/2010 152.25p 156.00p 152.25p 154.00p 49569
09/02/2010 151.00p 154.00p 151.00p 152.25p 76924
08/02/2010 149.00p 152.90p 149.00p 151.00p 81982
05/02/2010 148.50p 149.00p 146.00p 148.50p 18897
04/02/2010 148.50p 150.50p 148.50p 148.50p 106
03/02/2010 147.50p 149.00p 146.00p 148.50p 2036
02/02/2010 147.00p 148.50p 146.00p 147.00p 11433
01/02/2010 146.50p 148.50p 146.00p 146.50p 7000
29/01/2010 145.50p 148.50p 145.50p 146.50p 0
28/01/2010 145.50p 146.70p 143.00p 145.50p 18023
27/01/2010 145.00p 145.50p 143.50p 145.00p 3790
26/01/2010 146.00p 146.00p 145.00p 146.00p 1789
25/01/2010 147.00p 147.60p 145.00p 146.00p 9345
22/01/2010 148.00p 150.00p 147.00p 148.00p 4625
21/01/2010 148.00p 150.00p 148.00p 148.00p 4799
20/01/2010 148.00p 148.50p 146.50p 148.00p 1000
19/01/2010 147.50p 148.50p 147.50p 147.50p 0
18/01/2010 147.50p 148.50p 147.50p 147.50p 0
15/01/2010 147.50p 148.50p 146.25p 147.50p 6242
14/01/2010 147.50p 148.50p 146.25p 147.50p 3586
13/01/2010 147.50p 148.50p 146.30p 147.50p 150
12/01/2010 148.25p 149.00p 147.00p 147.75p 5337
11/01/2010 149.00p 149.00p 147.00p 148.25p 3532
08/01/2010 148.50p 150.50p 147.50p 149.00p 5600
07/01/2010 147.00p 149.00p 146.50p 147.50p 32363
06/01/2010 146.00p 147.50p 146.00p 146.50p 6750
05/01/2010 145.50p 147.50p 144.40p 146.00p 28492
04/01/2010 146.50p 146.50p 143.40p 145.50p 4500
31/12/2009 146.50p 147.00p 146.50p 146.50p 0
30/12/2009 145.00p 147.50p 145.00p 145.50p 0
29/12/2009 144.00p 146.50p 144.00p 144.50p 23000
24/12/2009 143.00p 145.50p 143.00p 143.50p 17625
23/12/2009 143.00p 144.50p 142.00p 143.00p 4950
22/12/2009 143.00p 144.50p 143.00p 143.00p 0
21/12/2009 143.00p 144.50p 142.00p 143.00p 2862
18/12/2009 143.00p 144.50p 143.00p 143.00p 0
17/12/2009 143.00p 144.50p 142.00p 143.00p 3000
16/12/2009 143.50p 144.50p 142.00p 143.50p 21290
15/12/2009 143.50p 144.00p 141.00p 143.50p 8517
14/12/2009 143.00p 144.79p 142.00p 143.50p 28250
11/12/2009 143.00p 144.79p 141.00p 143.00p 4743
10/12/2009 143.00p 144.79p 143.00p 143.00p 836
09/12/2009 142.00p 143.50p 141.50p 143.00p 105000
08/12/2009 142.50p 143.79p 141.01p 142.00p 3338
07/12/2009 142.50p 143.00p 141.00p 142.50p 0
04/12/2009 141.75p 143.00p 141.00p 142.50p 1597
03/12/2009 141.75p 143.50p 141.15p 141.75p 3052
02/12/2009 138.25p 143.50p 138.25p 141.75p 233645
01/12/2009 138.25p 140.00p 137.50p 138.25p 60660
30/11/2009 138.25p 140.00p 137.65p 138.25p 867
27/11/2009 137.75p 140.00p 137.51p 138.25p 8537
26/11/2009 138.25p 138.80p 138.25p 138.25p 1080
25/11/2009 138.25p 140.00p 137.51p 138.25p 32382
24/11/2009 137.50p 140.00p 137.50p 138.25p 3554
23/11/2009 137.00p 139.50p 136.20p 137.50p 5708
20/11/2009 137.00p 138.50p 137.00p 137.00p 25000
19/11/2009 135.75p 138.50p 135.75p 137.00p 73730
18/11/2009 134.75p 138.00p 134.75p 135.75p 418
17/11/2009 134.50p 137.00p 134.10p 134.75p 480
16/11/2009 133.75p 136.50p 133.55p 134.50p 51883
13/11/2009 133.50p 136.00p 133.00p 133.75p 12094
12/11/2009 133.50p 135.50p 133.50p 133.50p 0
11/11/2009 132.50p 135.50p 132.50p 133.25p 0
10/11/2009 131.25p 134.50p 131.25p 132.50p 30000
09/11/2009 130.50p 133.00p 130.50p 130.75p 1809
06/11/2009 129.25p 132.50p 129.25p 130.50p 10403
05/11/2009 126.50p 129.75p 125.75p 128.75p 17000

*Close Price adjusted for both dividends and splits