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
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
13/12/2010 162.00p 162.74p 162.00p 162.50p 4543
10/12/2010 162.00p 162.00p 161.10p 162.00p 6810
09/12/2010 160.75p 161.80p 160.01p 161.00p 8000
08/12/2010 160.75p 161.40p 160.15p 160.75p 10122
07/12/2010 160.00p 160.75p 160.00p 160.75p 592
06/12/2010 160.00p 161.39p 160.00p 161.25p 4187
03/12/2010 161.50p 161.50p 160.00p 160.00p 7844
02/12/2010 160.00p 161.00p 156.50p 160.75p 17632
01/12/2010 160.00p 160.50p 159.89p 160.50p 12895
30/11/2010 159.00p 160.00p 156.01p 159.50p 34779
29/11/2010 157.00p 158.90p 157.00p 157.50p 23447
26/11/2010 159.00p 159.50p 158.10p 159.50p 17024
25/11/2010 158.00p 159.50p 157.90p 159.50p 8073
24/11/2010 157.00p 157.25p 156.75p 157.25p 10625
23/11/2010 156.25p 156.75p 156.10p 156.50p 9686
22/11/2010 156.50p 156.50p 154.70p 156.25p 4146
19/11/2010 155.75p 155.75p 154.50p 155.25p 19607
18/11/2010 155.50p 156.75p 155.50p 155.75p 478
17/11/2010 155.75p 157.25p 155.50p 155.50p 1352
16/11/2010 156.50p 158.75p 155.26p 155.75p 7589
15/11/2010 157.00p 158.75p 156.50p 156.50p 2068
12/11/2010 158.25p 158.25p 155.50p 157.00p 91
11/11/2010 157.00p 158.25p 157.00p 158.25p 0
10/11/2010 159.00p 161.70p 157.00p 157.00p 7025
09/11/2010 160.50p 160.75p 159.50p 160.00p 33500
08/11/2010 160.50p 160.50p 159.56p 160.50p 3741
05/11/2010 160.50p 162.60p 160.50p 160.50p 1400
04/11/2010 160.75p 162.74p 160.50p 160.50p 735
03/11/2010 161.00p 161.00p 160.75p 160.75p 17000
02/11/2010 161.00p 162.74p 159.56p 161.00p 7467
01/11/2010 163.00p 163.00p 161.00p 161.00p 1213
29/10/2010 161.75p 163.00p 161.00p 163.00p 24532
28/10/2010 157.00p 160.50p 157.00p 158.75p 21918
27/10/2010 160.50p 160.50p 157.57p 159.25p 33810
26/10/2010 160.00p 160.50p 158.00p 160.50p 19168
25/10/2010 158.00p 159.75p 158.00p 158.00p 6097
22/10/2010 158.00p 158.50p 153.50p 158.50p 37462
21/10/2010 157.00p 157.00p 154.00p 155.25p 121377
20/10/2010 157.00p 157.00p 154.50p 157.00p 24714
19/10/2010 156.50p 156.50p 155.20p 156.00p 340
18/10/2010 156.50p 156.50p 155.30p 156.50p 5475
15/10/2010 156.75p 158.74p 155.50p 156.50p 2873
14/10/2010 156.75p 156.75p 155.35p 156.75p 8352
13/10/2010 155.00p 158.24p 155.00p 156.75p 32616
12/10/2010 160.00p 160.00p 160.00p 160.00p 115
11/10/2010 155.50p 158.40p 155.50p 157.00p 17620
08/10/2010 157.75p 158.40p 156.40p 157.50p 1265
07/10/2010 157.75p 159.25p 157.00p 157.75p 6950
06/10/2010 159.50p 159.50p 156.35p 157.75p 5451
05/10/2010 159.50p 159.50p 159.50p 159.50p 9103
04/10/2010 159.00p 159.00p 159.00p 159.00p 0
01/10/2010 161.00p 161.00p 157.50p 159.00p 19897
30/09/2010 159.00p 159.00p 157.50p 159.00p 2000
29/09/2010 159.00p 159.00p 159.00p 159.00p 0
28/09/2010 159.25p 159.25p 159.00p 159.00p 0
27/09/2010 158.75p 159.25p 158.75p 159.25p 0
24/09/2010 159.00p 160.25p 158.75p 158.75p 617
23/09/2010 161.00p 161.00p 158.00p 159.00p 11800
22/09/2010 159.50p 161.75p 157.51p 159.00p 25842
21/09/2010 159.00p 159.50p 157.51p 159.50p 6000
20/09/2010 161.00p 161.00p 159.00p 159.00p 3532
17/09/2010 161.00p 161.00p 156.50p 161.00p 25403
16/09/2010 157.25p 157.50p 155.50p 157.50p 753
15/09/2010 155.50p 159.25p 155.50p 157.25p 12394
14/09/2010 155.50p 158.75p 155.50p 155.50p 3775
13/09/2010 157.00p 158.75p 154.50p 157.00p 4371
10/09/2010 155.00p 155.00p 153.00p 153.00p 538
09/09/2010 151.00p 152.75p 151.00p 151.50p 14403
08/09/2010 149.50p 149.50p 149.10p 149.50p 4677
07/09/2010 151.25p 151.25p 149.50p 149.50p 389
06/09/2010 150.00p 152.74p 148.15p 151.25p 10021
03/09/2010 149.00p 152.74p 148.50p 150.50p 16125
02/09/2010 148.00p 148.50p 148.00p 148.50p 4550
01/09/2010 148.00p 148.50p 148.00p 148.00p 12372
31/08/2010 147.00p 147.50p 146.50p 146.50p 15250
27/08/2010 148.50p 148.50p 146.00p 147.00p 4681
26/08/2010 146.75p 147.00p 146.75p 147.00p 0
25/08/2010 147.00p 147.00p 145.15p 146.75p 8701
24/08/2010 147.50p 147.50p 146.00p 147.00p 4677
23/08/2010 150.00p 150.00p 145.99p 147.50p 6205
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

*Close Price adjusted for both dividends and splits