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
20/08/2024 1,002.00p 1,009.00p 990.68p 1,000.00p 34338
19/08/2024 990.00p 1,006.37p 971.00p 991.00p 48009
16/08/2024 990.00p 1,008.00p 990.00p 993.00p 19384
15/08/2024 995.00p 1,000.20p 972.40p 998.00p 10916
14/08/2024 983.00p 990.00p 976.72p 990.00p 70841
13/08/2024 983.00p 994.00p 978.00p 991.00p 12059
12/08/2024 974.00p 994.00p 974.00p 981.00p 23271
09/08/2024 976.00p 992.00p 975.00p 992.00p 87682
08/08/2024 963.00p 987.12p 963.00p 978.00p 30989
07/08/2024 971.00p 993.37p 970.20p 987.00p 102726
06/08/2024 980.00p 992.00p 967.07p 980.00p 46456
05/08/2024 973.00p 995.00p 951.50p 972.00p 63397
02/08/2024 1,020.00p 1,024.90p 989.00p 994.00p 55221
01/08/2024 1,030.00p 1,036.40p 1,020.00p 1,020.00p 23275
31/07/2024 1,028.00p 1,058.00p 1,023.07p 1,028.00p 41452
30/07/2024 1,030.00p 1,046.88p 1,030.00p 1,036.00p 10450
29/07/2024 1,062.00p 1,062.00p 1,038.00p 1,038.00p 27421
26/07/2024 1,052.00p 1,060.00p 1,044.48p 1,060.00p 60592
25/07/2024 1,048.00p 1,062.72p 1,035.76p 1,062.00p 58488
24/07/2024 1,020.00p 1,048.00p 1,020.00p 1,046.00p 25717
23/07/2024 1,036.00p 1,050.00p 1,022.16p 1,040.00p 27482
22/07/2024 1,004.00p 1,038.00p 1,004.00p 1,036.00p 18587
19/07/2024 1,024.00p 1,028.00p 1,012.00p 1,028.00p 64137
18/07/2024 1,048.00p 1,054.80p 1,030.00p 1,030.00p 76145
17/07/2024 1,050.00p 1,060.00p 1,034.00p 1,042.00p 112673
16/07/2024 1,014.00p 1,064.00p 1,002.00p 1,054.00p 255452
15/07/2024 1,022.00p 1,032.00p 1,016.00p 1,032.00p 141698
12/07/2024 1,010.00p 1,030.00p 999.19p 1,020.00p 129584
11/07/2024 1,004.00p 1,028.00p 991.65p 1,012.00p 97054
10/07/2024 985.00p 1,004.00p 971.00p 1,002.00p 71168
09/07/2024 973.00p 990.00p 965.80p 990.00p 100435
08/07/2024 978.00p 984.00p 959.12p 972.00p 26860
05/07/2024 955.00p 971.37p 949.28p 952.00p 82330
04/07/2024 954.00p 980.90p 954.00p 954.00p 19838
03/07/2024 976.00p 998.00p 958.00p 958.00p 28697
02/07/2024 981.00p 999.40p 980.00p 980.00p 32760
01/07/2024 990.00p 1,002.76p 980.00p 998.00p 29772
28/06/2024 969.00p 999.50p 969.00p 985.00p 95323
27/06/2024 981.00p 1,012.00p 962.00p 985.00p 45432
26/06/2024 991.00p 1,002.50p 965.00p 981.00p 106937
25/06/2024 1,010.00p 1,010.00p 982.00p 1,000.00p 47695
24/06/2024 994.00p 994.00p 965.00p 994.00p 88068
21/06/2024 972.00p 985.00p 963.00p 985.00p 109167
20/06/2024 944.00p 977.00p 944.00p 954.00p 41289
19/06/2024 957.00p 980.36p 948.16p 955.00p 34359
18/06/2024 969.00p 979.55p 962.00p 965.00p 26764
17/06/2024 1,000.00p 1,006.00p 974.00p 980.00p 282848
14/06/2024 989.00p 1,004.00p 971.11p 1,002.00p 64285
13/06/2024 977.00p 985.71p 959.40p 980.00p 47978
12/06/2024 973.00p 988.00p 956.67p 979.00p 33191
11/06/2024 980.00p 980.00p 955.68p 969.00p 114329
10/06/2024 961.00p 971.77p 951.39p 962.00p 80295
07/06/2024 956.00p 976.00p 956.00p 970.00p 39282
06/06/2024 972.00p 984.00p 952.00p 957.00p 59692
05/06/2024 945.00p 974.00p 942.00p 966.00p 94137
04/06/2024 952.00p 969.05p 941.00p 955.00p 65180
03/06/2024 951.00p 972.00p 938.99p 960.00p 48190
31/05/2024 931.00p 944.00p 915.03p 944.00p 99893
30/05/2024 944.00p 944.00p 909.00p 925.00p 85557
29/05/2024 915.00p 932.00p 907.00p 926.00p 102417
28/05/2024 931.00p 952.00p 916.00p 923.00p 63374
24/05/2024 976.00p 976.00p 936.00p 948.00p 90492
23/05/2024 977.00p 977.00p 956.81p 959.00p 22541
22/05/2024 977.00p 995.00p 970.00p 978.00p 55166
21/05/2024 988.00p 988.00p 968.00p 986.00p 120964
20/05/2024 974.00p 1,008.00p 974.00p 975.00p 34280
17/05/2024 999.00p 1,010.54p 983.00p 983.00p 17611
16/05/2024 997.00p 1,014.00p 987.69p 990.00p 13569
15/05/2024 981.00p 1,004.00p 978.74p 1,000.00p 38687
14/05/2024 988.00p 1,000.00p 976.60p 986.00p 92484
13/05/2024 1,028.00p 1,028.00p 995.00p 1,000.00p 29969
10/05/2024 1,028.00p 1,028.00p 1,007.00p 1,008.00p 58990
09/05/2024 1,016.00p 1,032.80p 1,012.00p 1,016.00p 15135
08/05/2024 1,040.00p 1,040.00p 1,016.80p 1,024.00p 35428
07/05/2024 1,032.00p 1,048.00p 1,004.00p 1,020.00p 87995
03/05/2024 1,008.00p 1,032.96p 988.95p 1,024.00p 67699
02/05/2024 989.00p 1,006.00p 965.88p 1,006.00p 97810
01/05/2024 956.00p 983.00p 945.83p 971.00p 60022
30/04/2024 952.00p 963.00p 947.24p 954.00p 94457
29/04/2024 951.00p 960.00p 924.41p 952.00p 58994
26/04/2024 937.00p 942.04p 926.28p 937.00p 30088
25/04/2024 941.00p 955.00p 924.00p 926.00p 45291
24/04/2024 955.00p 969.00p 948.00p 950.00p 45577
23/04/2024 942.00p 957.00p 932.00p 952.00p 48654
22/04/2024 940.00p 948.68p 925.00p 925.00p 48445
19/04/2024 940.00p 940.00p 922.00p 931.00p 49500
18/04/2024 946.00p 958.00p 926.50p 942.00p 86135
17/04/2024 966.00p 966.00p 946.00p 948.00p 19360
16/04/2024 971.00p 975.98p 960.00p 967.00p 121867
15/04/2024 976.00p 994.00p 971.00p 976.00p 35935
12/04/2024 986.00p 997.00p 976.46p 991.00p 22300
11/04/2024 970.00p 989.00p 954.00p 980.00p 49196
10/04/2024 968.00p 983.00p 956.00p 970.00p 25783
09/04/2024 968.00p 977.56p 963.00p 967.00p 15465
08/04/2024 964.00p 974.00p 956.20p 967.00p 93341
05/04/2024 976.00p 980.00p 958.00p 965.00p 250463
04/04/2024 953.00p 981.00p 953.00p 978.00p 80532
03/04/2024 962.00p 973.07p 958.00p 971.00p 99142
02/04/2024 990.00p 1,000.00p 968.00p 968.00p 46632
28/03/2024 976.00p 998.00p 973.00p 995.00p 84419
27/03/2024 978.00p 987.00p 964.77p 987.00p 63692
26/03/2024 972.00p 991.00p 955.00p 976.00p 60810
25/03/2024 966.00p 1,010.00p 966.00p 979.00p 59746
22/03/2024 976.00p 1,006.00p 972.16p 984.00p 61324
21/03/2024 960.00p 988.00p 959.37p 988.00p 130286
20/03/2024 966.00p 966.00p 966.00p 961.00p 56571
19/03/2024 966.00p 966.00p 930.00p 966.00p 86445
18/03/2024 956.00p 961.84p 949.44p 960.00p 38967
15/03/2024 956.00p 969.88p 944.11p 954.00p 50921
14/03/2024 964.00p 970.00p 936.00p 958.00p 98224
13/03/2024 972.00p 991.00p 957.00p 957.00p 26666
12/03/2024 973.00p 988.00p 965.00p 965.00p 54155
11/03/2024 976.00p 983.00p 966.00p 981.00p 80428
08/03/2024 979.00p 987.00p 967.88p 984.00p 44076
07/03/2024 978.00p 999.00p 972.00p 978.00p 45937
06/03/2024 985.00p 994.00p 974.00p 987.00p 46229
05/03/2024 997.00p 997.88p 980.00p 984.00p 74661
04/03/2024 1,010.00p 1,026.00p 988.00p 998.00p 76318
01/03/2024 999.00p 1,008.00p 980.00p 1,004.00p 74442
29/02/2024 1,018.00p 1,032.80p 991.00p 991.00p 98392
28/02/2024 995.00p 1,034.00p 989.96p 1,010.00p 112462
27/02/2024 979.00p 995.00p 963.60p 991.00p 91514
26/02/2024 945.00p 969.00p 945.00p 967.00p 71107
23/02/2024 941.00p 959.00p 941.00p 957.00p 313792
22/02/2024 960.00p 969.00p 950.00p 954.00p 42295
21/02/2024 962.00p 969.00p 946.63p 955.00p 30116
20/02/2024 963.00p 970.60p 941.00p 956.00p 70971
19/02/2024 962.50p 969.00p 952.00p 961.00p 20491
16/02/2024 950.00p 972.00p 945.00p 962.50p 34128
15/02/2024 944.00p 964.40p 934.00p 952.00p 24888
14/02/2024 963.00p 963.00p 938.50p 943.00p 27629
13/02/2024 972.00p 972.00p 939.78p 950.00p 39688
12/02/2024 950.00p 969.00p 946.00p 963.00p 19525
09/02/2024 936.00p 958.00p 932.51p 952.00p 52568
08/02/2024 936.00p 949.20p 935.00p 935.00p 19406
07/02/2024 933.00p 954.00p 933.00p 941.00p 28940
06/02/2024 932.00p 945.00p 911.00p 945.00p 90474
05/02/2024 925.00p 937.00p 911.86p 925.00p 49877
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

*Close Price adjusted for both dividends and splits