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
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
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

*Close Price adjusted for both dividends and splits