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
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
04/11/2009 126.75p 127.50p 126.75p 126.75p 1545
03/11/2009 126.75p 127.50p 126.00p 126.50p 6000
02/11/2009 128.50p 128.00p 124.50p 127.25p 57467
30/10/2009 129.00p 129.50p 129.00p 129.00p 0
29/10/2009 129.00p 129.50p 128.50p 128.50p 27490
28/10/2009 133.00p 133.00p 131.00p 131.00p 4990
27/10/2009 133.00p 134.00p 132.50p 133.00p 13650
26/10/2009 134.50p 135.49p 132.00p 134.00p 3792
23/10/2009 136.00p 136.00p 134.50p 134.50p 773
22/10/2009 139.00p 139.00p 135.50p 136.00p 8004
21/10/2009 141.50p 141.50p 139.50p 139.50p 27380
20/10/2009 141.50p 142.00p 141.00p 141.50p 52545
19/10/2009 141.50p 142.00p 141.50p 141.50p 62
16/10/2009 142.00p 142.00p 141.50p 141.50p 27900
15/10/2009 142.50p 143.00p 142.00p 142.00p 16900
14/10/2009 142.50p 143.00p 142.00p 142.50p 2174
13/10/2009 143.25p 143.25p 142.50p 142.50p 3634
12/10/2009 141.75p 144.50p 141.75p 143.00p 7782
09/10/2009 141.50p 143.00p 141.50p 141.50p 25000
08/10/2009 142.50p 143.00p 141.50p 142.00p 4808
07/10/2009 142.50p 144.00p 142.50p 142.50p 1384
06/10/2009 140.50p 144.00p 140.50p 142.50p 10099
05/10/2009 141.50p 140.50p 139.00p 140.50p 36500
02/10/2009 144.00p 144.00p 141.50p 141.50p 12794
01/10/2009 146.00p 146.00p 144.00p 144.50p 28060
30/09/2009 147.00p 147.00p 146.00p 146.00p 8000
29/09/2009 147.00p 148.00p 147.00p 147.00p 25300
28/09/2009 143.75p 148.00p 143.00p 146.50p 20325
25/09/2009 142.75p 145.50p 142.75p 143.75p 11202
24/09/2009 142.50p 144.00p 141.50p 142.25p 25812
23/09/2009 143.75p 144.00p 143.00p 143.00p 6500
22/09/2009 143.75p 145.50p 143.75p 143.75p 8350
21/09/2009 141.25p 143.75p 140.00p 143.75p 20000

*Close Price adjusted for both dividends and splits