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
02/02/2024 927.00p 936.14p 907.41p 923.00p 91933
01/02/2024 911.00p 936.00p 906.00p 918.00p 40647
31/01/2024 906.00p 925.00p 906.00p 921.00p 77197
30/01/2024 929.00p 931.64p 906.00p 925.00p 65677
29/01/2024 915.00p 926.00p 887.04p 917.00p 44618
26/01/2024 911.00p 914.00p 884.72p 914.00p 18448
25/01/2024 900.00p 913.00p 875.00p 909.00p 17677
24/01/2024 868.00p 913.00p 868.00p 891.00p 28318
23/01/2024 887.00p 900.00p 872.78p 894.00p 137149
22/01/2024 884.00p 894.12p 873.83p 879.50p 26578
19/01/2024 876.00p 895.00p 869.00p 880.00p 65641
18/01/2024 898.00p 898.00p 869.00p 882.00p 96339
17/01/2024 882.00p 895.44p 872.00p 883.00p 43559
16/01/2024 896.00p 909.56p 894.71p 895.00p 19563
15/01/2024 906.00p 917.00p 887.30p 909.00p 49990
12/01/2024 906.00p 923.68p 899.25p 901.00p 29115
11/01/2024 906.00p 921.00p 892.00p 897.50p 114110
10/01/2024 909.00p 922.00p 899.00p 908.00p 45271
09/01/2024 873.00p 910.00p 862.30p 910.00p 56162
08/01/2024 859.00p 879.00p 857.16p 869.00p 53590
05/01/2024 879.00p 891.00p 859.00p 872.00p 67217
04/01/2024 883.00p 890.76p 870.00p 883.00p 50039
03/01/2024 893.00p 907.00p 881.87p 890.00p 50034
02/01/2024 887.00p 908.00p 881.00p 898.00p 41045
29/12/2023 894.00p 908.00p 886.00p 894.00p 6844
28/12/2023 880.00p 902.00p 875.34p 897.00p 39382
27/12/2023 842.00p 890.00p 842.00p 873.00p 64224
22/12/2023 847.00p 848.00p 841.00p 841.00p 8135
21/12/2023 846.00p 853.15p 840.94p 847.00p 6525
20/12/2023 859.00p 867.50p 853.00p 859.00p 112997
19/12/2023 858.00p 865.14p 848.55p 853.00p 32387
18/12/2023 874.00p 875.00p 845.00p 856.00p 39760
15/12/2023 858.00p 868.25p 825.85p 857.00p 50950
14/12/2023 848.00p 858.00p 835.97p 849.00p 53793
13/12/2023 826.00p 845.00p 815.00p 841.00p 85620
12/12/2023 799.00p 825.00p 796.00p 825.00p 44464
11/12/2023 813.00p 815.95p 796.00p 809.00p 166698
08/12/2023 799.00p 815.00p 772.00p 815.00p 67243
07/12/2023 793.00p 800.00p 778.40p 794.00p 25196
06/12/2023 790.00p 796.00p 761.00p 793.00p 31078
05/12/2023 774.00p 790.00p 755.00p 790.00p 78383
04/12/2023 768.00p 784.00p 758.16p 782.00p 104408
01/12/2023 760.00p 766.00p 753.25p 762.00p 74742
30/11/2023 741.00p 770.00p 741.00p 766.00p 51698
29/11/2023 760.00p 760.00p 736.30p 752.00p 78983
28/11/2023 757.00p 758.20p 741.76p 744.00p 25372
27/11/2023 752.00p 759.00p 743.00p 758.00p 59714
24/11/2023 758.00p 760.00p 752.75p 753.00p 48051
23/11/2023 764.00p 764.00p 752.00p 759.00p 4801
22/11/2023 762.00p 767.00p 751.92p 762.00p 35148
21/11/2023 761.00p 767.00p 754.00p 760.00p 99179
20/11/2023 752.00p 766.00p 752.00p 760.00p 23987
17/11/2023 759.00p 761.00p 749.54p 761.00p 90799
16/11/2023 755.00p 758.70p 746.00p 756.00p 66605
15/11/2023 751.00p 766.00p 743.90p 758.00p 48770
14/11/2023 738.00p 751.00p 720.33p 749.00p 131780
13/11/2023 734.00p 739.04p 721.53p 733.00p 77589
10/11/2023 737.00p 747.00p 726.84p 731.00p 54634
09/11/2023 748.00p 759.31p 736.00p 744.00p 69891
08/11/2023 765.00p 767.00p 749.00p 757.00p 227122
07/11/2023 755.00p 766.00p 747.82p 766.00p 84871
06/11/2023 751.00p 765.04p 751.00p 756.00p 19292
03/11/2023 752.00p 766.00p 740.00p 765.00p 136989
02/11/2023 737.00p 750.00p 727.28p 750.00p 93552
01/11/2023 732.00p 741.00p 717.58p 740.00p 53134
31/10/2023 730.00p 732.30p 716.00p 718.00p 88617
30/10/2023 722.00p 731.00p 716.00p 728.00p 72471
27/10/2023 730.00p 734.62p 717.77p 724.00p 90513
26/10/2023 727.00p 730.00p 715.00p 730.00p 138043
25/10/2023 732.00p 745.00p 718.88p 730.00p 87664
24/10/2023 728.00p 736.00p 716.77p 736.00p 116014
23/10/2023 742.00p 742.00p 727.00p 727.00p 33368
20/10/2023 743.00p 748.10p 727.00p 742.00p 77588
19/10/2023 764.00p 764.72p 748.00p 748.00p 42027
18/10/2023 767.00p 772.00p 756.00p 765.00p 82980
17/10/2023 766.00p 772.00p 763.78p 766.00p 23393
16/10/2023 767.00p 768.00p 753.00p 766.00p 80211
13/10/2023 760.00p 765.00p 739.95p 765.00p 110732
12/10/2023 772.00p 772.00p 756.01p 759.00p 11094
11/10/2023 768.00p 768.75p 761.12p 768.00p 39983
10/10/2023 768.00p 771.00p 752.00p 771.00p 110655
09/10/2023 759.00p 760.00p 749.10p 758.00p 90033
06/10/2023 745.00p 762.00p 745.00p 762.00p 62888
05/10/2023 746.00p 756.00p 742.24p 746.00p 54817
04/10/2023 762.00p 762.00p 745.00p 746.00p 36441
03/10/2023 762.00p 769.00p 750.05p 754.00p 55128
02/10/2023 772.00p 782.00p 760.42p 770.00p 61595
29/09/2023 776.00p 779.00p 768.00p 776.00p 108989
28/09/2023 777.00p 787.00p 769.72p 776.00p 63092
27/09/2023 780.00p 786.00p 773.00p 785.00p 55883
26/09/2023 766.00p 782.00p 755.78p 777.00p 63013
25/09/2023 770.00p 777.80p 761.01p 768.00p 32204
22/09/2023 765.00p 776.00p 761.84p 771.00p 73117
21/09/2023 774.00p 785.00p 764.07p 768.00p 61374
20/09/2023 784.00p 787.10p 780.00p 780.00p 75397
19/09/2023 780.00p 793.00p 779.48p 790.00p 72785
18/09/2023 791.00p 803.00p 777.00p 777.00p 57044
15/09/2023 802.00p 802.00p 788.00p 795.00p 27053
14/09/2023 790.00p 800.00p 777.96p 800.00p 59656
13/09/2023 792.00p 797.00p 786.99p 797.00p 65133
12/09/2023 787.00p 794.00p 783.14p 794.00p 61709
11/09/2023 789.00p 801.58p 782.39p 792.00p 61019
08/09/2023 785.00p 795.00p 780.96p 795.00p 79322
07/09/2023 781.00p 788.14p 779.00p 785.00p 46825
06/09/2023 788.00p 788.76p 776.00p 784.00p 191429
05/09/2023 796.00p 800.00p 780.38p 799.00p 60104
04/09/2023 784.00p 800.46p 784.00p 793.00p 23770
01/09/2023 786.00p 802.00p 773.35p 802.00p 52775
31/08/2023 792.00p 792.00p 779.00p 785.00p 63419
30/08/2023 791.00p 796.24p 772.63p 784.00p 33832
29/08/2023 785.00p 797.00p 780.00p 787.00p 33258
25/08/2023 770.00p 778.43p 769.30p 777.00p 11993
24/08/2023 774.00p 779.00p 768.25p 779.00p 36715
23/08/2023 768.00p 780.00p 768.00p 776.00p 48563
22/08/2023 759.00p 773.00p 758.38p 770.00p 112335
21/08/2023 761.00p 763.00p 753.84p 763.00p 44281
18/08/2023 755.00p 767.50p 747.33p 760.00p 74279
17/08/2023 766.00p 784.00p 755.54p 760.00p 82377
16/08/2023 785.00p 786.00p 769.00p 774.00p 66687
15/08/2023 773.00p 788.00p 771.00p 786.00p 25479
14/08/2023 787.00p 787.00p 775.65p 785.00p 69017
11/08/2023 785.00p 793.00p 773.00p 784.00p 61197
10/08/2023 781.00p 788.00p 771.00p 788.00p 28891
09/08/2023 782.00p 782.48p 767.60p 778.00p 58132
08/08/2023 771.00p 779.00p 766.25p 778.00p 27175
07/08/2023 790.00p 791.60p 760.66p 774.00p 81138
04/08/2023 790.00p 792.00p 775.88p 792.00p 58340
03/08/2023 791.00p 796.46p 781.64p 788.00p 99682
02/08/2023 798.00p 798.00p 781.06p 792.00p 26130
01/08/2023 799.00p 810.00p 787.00p 797.00p 65528
31/07/2023 792.00p 798.20p 783.00p 798.00p 90984
28/07/2023 778.00p 792.00p 770.70p 792.00p 52943
27/07/2023 798.00p 803.00p 771.20p 778.00p 38108
26/07/2023 791.00p 801.00p 788.00p 796.00p 43225
25/07/2023 801.00p 812.04p 795.77p 802.00p 88578
24/07/2023 813.00p 827.00p 805.00p 805.00p 78240
21/07/2023 797.00p 819.00p 797.00p 819.00p 29125
20/07/2023 797.00p 820.00p 797.00p 820.00p 62078
19/07/2023 804.00p 819.00p 800.35p 813.00p 51531
18/07/2023 805.00p 810.00p 800.99p 805.00p 10343
17/07/2023 801.00p 811.24p 789.80p 808.00p 31006
14/07/2023 801.00p 806.58p 787.00p 800.00p 18860
13/07/2023 803.00p 806.00p 788.70p 801.00p 35761
12/07/2023 816.00p 816.00p 794.78p 804.00p 44527
11/07/2023 803.00p 803.00p 787.57p 803.00p 38410
10/07/2023 799.00p 803.00p 788.00p 801.00p 76513
07/07/2023 799.00p 803.00p 794.08p 800.00p 45135
06/07/2023 806.00p 809.12p 785.98p 793.50p 22276
05/07/2023 806.00p 812.00p 800.00p 810.00p 28949
04/07/2023 800.00p 809.14p 796.37p 801.00p 45267
03/07/2023 804.00p 812.00p 796.38p 800.00p 46235
30/06/2023 804.00p 808.00p 795.06p 805.00p 45665
29/06/2023 805.00p 812.00p 799.45p 812.00p 64933
28/06/2023 801.00p 809.00p 800.00p 809.00p 77108
27/06/2023 797.00p 800.00p 786.00p 800.00p 72053
26/06/2023 806.00p 818.40p 793.00p 793.00p 25845
23/06/2023 811.00p 828.38p 807.66p 813.00p 56424
22/06/2023 817.00p 831.00p 813.00p 823.00p 54993
21/06/2023 823.00p 837.87p 812.00p 834.00p 154475
20/06/2023 842.00p 844.95p 830.28p 833.00p 64195
19/06/2023 841.00p 844.07p 828.00p 828.00p 39351
16/06/2023 855.00p 858.75p 841.00p 848.00p 77701
15/06/2023 879.00p 879.75p 837.66p 853.00p 89927
14/06/2023 873.00p 880.00p 862.00p 880.00p 73549
13/06/2023 860.00p 874.00p 851.00p 874.00p 85547
12/06/2023 849.00p 881.00p 841.00p 869.00p 53836
09/06/2023 859.00p 868.00p 846.00p 852.00p 64252
08/06/2023 866.00p 866.00p 842.10p 857.00p 18050
07/06/2023 873.00p 873.00p 852.00p 865.00p 91088
06/06/2023 866.00p 873.00p 857.71p 873.00p 72253
05/06/2023 849.00p 867.00p 838.92p 867.00p 134016
02/06/2023 839.00p 843.00p 828.87p 843.00p 73889
01/06/2023 825.00p 835.00p 818.00p 835.00p 47950
31/05/2023 820.00p 832.00p 818.90p 826.00p 42529
30/05/2023 835.00p 847.60p 816.20p 822.00p 48935
26/05/2023 822.00p 843.00p 822.00p 834.00p 62651
25/05/2023 850.00p 850.45p 834.00p 837.00p 48900
24/05/2023 854.00p 860.00p 843.00p 849.00p 63360
23/05/2023 853.00p 873.00p 845.00p 866.00p 45648
22/05/2023 837.00p 862.00p 835.00p 862.00p 60485
19/05/2023 835.00p 841.60p 830.48p 840.00p 84435
18/05/2023 838.00p 844.00p 829.07p 835.00p 92059
17/05/2023 841.00p 845.00p 829.00p 833.00p 28655
16/05/2023 852.00p 858.00p 831.15p 842.00p 60488
15/05/2023 844.00p 859.00p 830.00p 858.00p 97209
12/05/2023 835.00p 841.08p 828.05p 840.00p 66352
11/05/2023 832.00p 838.80p 827.00p 834.00p 99923
10/05/2023 832.00p 843.00p 830.00p 833.00p 31432
09/05/2023 823.00p 833.00p 817.12p 833.00p 86958
05/05/2023 791.00p 829.00p 791.00p 827.00p 66771
04/05/2023 799.00p 811.00p 799.00p 811.00p 76176
03/05/2023 800.00p 808.00p 795.20p 804.00p 25714
02/05/2023 792.00p 814.33p 781.35p 798.00p 41273
28/04/2023 775.00p 789.00p 769.00p 787.00p 105361
27/04/2023 782.00p 785.43p 765.00p 772.00p 107846
26/04/2023 790.00p 790.00p 769.44p 772.00p 37629
25/04/2023 794.00p 799.00p 788.36p 797.00p 64600
24/04/2023 801.00p 802.00p 788.00p 796.00p 146174
21/04/2023 789.00p 807.00p 787.20p 807.00p 96619
20/04/2023 789.00p 796.00p 783.05p 795.00p 51741

*Close Price adjusted for both dividends and splits