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
04/07/2022 826.00p 837.00p 825.00p 826.00p 19994
01/07/2022 812.00p 834.00p 797.00p 828.00p 24546
30/06/2022 800.00p 811.05p 800.00p 804.00p 39198
29/06/2022 818.00p 822.22p 808.00p 820.00p 20638
28/06/2022 826.00p 837.00p 820.24p 828.00p 42824
27/06/2022 836.00p 840.00p 824.41p 828.00p 73657
24/06/2022 814.00p 832.00p 801.95p 820.00p 101132
23/06/2022 800.00p 814.00p 799.00p 814.00p 37506
22/06/2022 805.00p 820.56p 793.00p 813.00p 60206
21/06/2022 817.00p 830.00p 806.54p 816.00p 44240
20/06/2022 808.00p 816.06p 799.00p 814.00p 36655
17/06/2022 750.00p 814.00p 750.00p 808.00p 77002
16/06/2022 790.00p 803.48p 757.00p 770.00p 35728
15/06/2022 768.00p 805.00p 768.00p 797.00p 29413
14/06/2022 770.00p 784.99p 762.98p 781.00p 39453
13/06/2022 785.00p 790.00p 759.16p 765.00p 43934
10/06/2022 805.00p 822.10p 785.00p 800.00p 61465
09/06/2022 819.00p 827.05p 813.75p 822.00p 51251
08/06/2022 813.00p 830.00p 813.00p 830.00p 32223
07/06/2022 816.00p 826.53p 810.00p 822.00p 22787
06/06/2022 815.00p 835.00p 796.31p 821.00p 56155
01/06/2022 827.00p 827.00p 793.00p 801.00p 30837
31/05/2022 822.00p 830.00p 808.88p 810.00p 34873
27/05/2022 814.00p 817.25p 801.42p 816.00p 45424
26/05/2022 805.00p 814.00p 794.35p 808.00p 23902
25/05/2022 800.00p 804.80p 785.00p 802.00p 45402
24/05/2022 822.00p 825.00p 783.00p 799.00p 23983
23/05/2022 830.00p 838.75p 813.80p 817.00p 73713
20/05/2022 839.00p 840.00p 815.32p 818.00p 225345
19/05/2022 832.00p 832.00p 809.00p 820.00p 72274
18/05/2022 833.00p 845.80p 826.00p 826.00p 66735
17/05/2022 801.00p 827.00p 795.04p 824.00p 170395
16/05/2022 790.00p 804.00p 780.00p 792.00p 93349
13/05/2022 757.00p 782.00p 749.63p 782.00p 125758
12/05/2022 745.00p 762.18p 722.37p 754.00p 87394
11/05/2022 770.00p 774.00p 750.00p 760.00p 70074
10/05/2022 755.00p 774.00p 748.05p 753.00p 64233
09/05/2022 801.00p 804.52p 759.27p 764.00p 95084
06/05/2022 836.00p 842.60p 784.00p 797.00p 104981
05/05/2022 847.00p 854.75p 828.00p 830.00p 60526
04/05/2022 843.00p 852.73p 820.00p 827.00p 66914
03/05/2022 856.00p 868.19p 846.31p 859.00p 50552
29/04/2022 862.00p 865.22p 845.00p 846.00p 43989
28/04/2022 867.00p 867.21p 843.90p 846.00p 90440
27/04/2022 874.00p 880.40p 862.00p 867.00p 72573
26/04/2022 890.00p 896.41p 871.00p 875.00p 69763
25/04/2022 863.00p 886.00p 861.00p 880.00p 52207
22/04/2022 885.00p 896.00p 872.00p 875.00p 101315
21/04/2022 894.00p 901.85p 886.00p 889.00p 152139
20/04/2022 901.00p 906.98p 888.25p 890.00p 35206
19/04/2022 918.00p 929.88p 885.00p 906.00p 44996
14/04/2022 906.00p 929.00p 906.00p 927.00p 179056
13/04/2022 907.00p 923.00p 901.00p 923.00p 83772
12/04/2022 906.00p 927.58p 895.55p 920.00p 89799
11/04/2022 931.00p 940.16p 906.00p 906.00p 85871
08/04/2022 943.00p 946.00p 932.50p 940.00p 81471
07/04/2022 936.00p 946.80p 927.31p 934.00p 88982
06/04/2022 939.00p 940.00p 911.00p 929.00p 107707
05/04/2022 920.00p 946.63p 920.00p 938.00p 212985
04/04/2022 909.00p 935.00p 903.00p 927.00p 138794
01/04/2022 905.00p 909.00p 884.75p 901.00p 82772
31/03/2022 887.00p 900.00p 883.45p 898.00p 193133
30/03/2022 895.00p 901.00p 872.38p 901.00p 205389
29/03/2022 886.00p 892.00p 870.00p 888.00p 293183
28/03/2022 883.00p 889.00p 874.65p 881.00p 145280
25/03/2022 900.00p 901.25p 882.00p 882.00p 44990
24/03/2022 915.00p 915.00p 888.00p 900.00p 105900
23/03/2022 900.00p 908.62p 886.70p 900.00p 140751
22/03/2022 900.00p 907.00p 893.00p 905.00p 65382
21/03/2022 913.00p 922.00p 900.00p 900.00p 82585
18/03/2022 927.00p 934.12p 919.72p 920.00p 168816
17/03/2022 930.00p 940.00p 920.00p 920.00p 154302
16/03/2022 897.00p 928.50p 893.30p 926.00p 80320
15/03/2022 896.00p 906.00p 872.00p 882.00p 44591
14/03/2022 936.00p 947.94p 896.00p 896.00p 57189
11/03/2022 927.00p 950.00p 920.12p 938.00p 67429
10/03/2022 919.00p 925.34p 910.00p 919.00p 20337
09/03/2022 890.00p 920.00p 881.99p 920.00p 36478
08/03/2022 889.00p 890.00p 864.84p 890.00p 46321
07/03/2022 890.00p 900.85p 852.00p 880.00p 104344
04/03/2022 920.00p 935.83p 885.30p 903.00p 174808
03/03/2022 941.00p 951.37p 916.00p 919.00p 262996
02/03/2022 926.00p 937.00p 910.00p 937.00p 52850
01/03/2022 924.00p 933.00p 917.72p 918.00p 74114
28/02/2022 920.00p 934.00p 907.22p 931.00p 59846
25/02/2022 895.00p 920.00p 872.36p 920.00p 48263
24/02/2022 892.00p 892.00p 856.00p 878.00p 103139
23/02/2022 910.00p 922.00p 896.00p 896.00p 50809
22/02/2022 890.00p 920.00p 888.07p 904.00p 92758
21/02/2022 916.00p 930.00p 895.00p 910.00p 87181
18/02/2022 944.00p 946.00p 922.00p 929.00p 50927
17/02/2022 957.00p 962.85p 937.62p 941.00p 33359
16/02/2022 976.00p 976.00p 953.00p 962.00p 201794
15/02/2022 949.00p 967.00p 935.92p 961.00p 130203
14/02/2022 950.00p 958.75p 934.00p 941.00p 42263
11/02/2022 971.00p 977.38p 955.19p 964.00p 37584
10/02/2022 989.00p 997.00p 966.00p 978.00p 46072
09/02/2022 964.00p 996.40p 954.00p 990.00p 74328
08/02/2022 950.00p 966.00p 946.45p 955.00p 61085
07/02/2022 948.00p 958.08p 926.00p 952.00p 56298
04/02/2022 939.00p 951.25p 919.54p 926.00p 133069
03/02/2022 950.00p 962.30p 934.05p 935.00p 77946
02/02/2022 976.00p 998.92p 950.00p 953.00p 108460
01/02/2022 939.00p 976.09p 937.37p 975.00p 106028
31/01/2022 919.00p 937.54p 900.66p 929.00p 124043
28/01/2022 905.00p 922.00p 874.85p 891.00p 151877
27/01/2022 913.00p 924.55p 888.00p 918.00p 143830
26/01/2022 920.00p 929.41p 905.58p 922.00p 106577
25/01/2022 903.00p 937.00p 884.48p 888.00p 88211
24/01/2022 942.00p 959.00p 875.56p 876.00p 204777
21/01/2022 950.00p 960.70p 921.85p 949.00p 150556
20/01/2022 931.00p 975.00p 931.00p 960.00p 103597
19/01/2022 958.00p 972.00p 934.41p 945.00p 104081
18/01/2022 1,000.00p 1,008.00p 970.00p 984.00p 54680
17/01/2022 990.00p 1,010.00p 978.24p 992.00p 90252
14/01/2022 995.00p 1,008.00p 962.03p 978.00p 179303
13/01/2022 1,054.00p 1,054.00p 993.25p 1,000.00p 99413
12/01/2022 1,048.00p 1,058.00p 1,027.60p 1,038.00p 81683
10/01/2022 1,054.00p 1,086.51p 1,028.41p 1,044.00p 126243
07/01/2022 1,106.00p 1,106.00p 1,066.00p 1,066.00p 118071
06/01/2022 1,128.00p 1,129.80p 1,072.55p 1,094.00p 159574
05/01/2022 1,162.00p 1,178.37p 1,126.00p 1,126.00p 180957
04/01/2022 1,210.00p 1,210.00p 1,161.00p 1,166.00p 82175
31/12/2021 1,168.00p 1,189.38p 1,159.56p 1,188.00p 8103
30/12/2021 1,146.00p 1,186.00p 1,142.00p 1,186.00p 133796
29/12/2021 1,186.00p 1,209.52p 1,136.89p 1,158.00p 82448
28/12/2021 1,216.00p 1,217.60p 1,193.48p 1,214.00p 18921
27/12/2021 1,216.00p 1,217.60p 1,193.48p 1,214.00p 18921
24/12/2021 1,216.00p 1,217.60p 1,193.48p 1,214.00p 18921
23/12/2021 1,196.00p 1,208.00p 1,191.15p 1,200.00p 26657
22/12/2021 1,188.00p 1,210.00p 1,183.82p 1,204.00p 33540
21/12/2021 1,176.00p 1,198.00p 1,164.94p 1,198.00p 44619
20/12/2021 1,170.00p 1,186.50p 1,156.00p 1,162.00p 46075
17/12/2021 1,160.00p 1,188.00p 1,136.00p 1,188.00p 52346
16/12/2021 1,160.00p 1,182.00p 1,148.00p 1,180.00p 61715
15/12/2021 1,148.00p 1,154.00p 1,132.40p 1,140.00p 54673
14/12/2021 1,170.00p 1,186.00p 1,149.70p 1,150.00p 45703
13/12/2021 1,162.00p 1,190.00p 1,156.00p 1,156.00p 54130
10/12/2021 1,186.00p 1,198.80p 1,162.58p 1,172.00p 96588
09/12/2021 1,184.00p 1,213.62p 1,171.18p 1,184.00p 188092
08/12/2021 1,166.00p 1,172.00p 1,135.49p 1,170.00p 29355
07/12/2021 1,090.00p 1,154.00p 1,090.00p 1,142.00p 86637
06/12/2021 1,130.00p 1,138.20p 1,085.78p 1,100.00p 78949
03/12/2021 1,150.00p 1,164.10p 1,126.00p 1,126.00p 53779
02/12/2021 1,172.00p 1,190.00p 1,141.26p 1,148.00p 62969
01/12/2021 1,168.00p 1,192.20p 1,165.36p 1,190.00p 43792
30/11/2021 1,170.00p 1,183.32p 1,143.61p 1,160.00p 67089
29/11/2021 1,178.00p 1,201.48p 1,164.00p 1,170.00p 42982
26/11/2021 1,194.00p 1,199.80p 1,174.00p 1,184.00p 36804
25/11/2021 1,212.00p 1,216.00p 1,190.16p 1,208.00p 28630
24/11/2021 1,176.00p 1,187.24p 1,166.00p 1,184.00p 79932
23/11/2021 1,198.00p 1,198.00p 1,162.00p 1,168.00p 73331
22/11/2021 1,200.00p 1,214.00p 1,190.13p 1,198.00p 67977
19/11/2021 1,216.00p 1,244.00p 1,200.00p 1,202.00p 278984
18/11/2021 1,206.00p 1,245.00p 1,206.00p 1,226.00p 66652
17/11/2021 1,222.00p 1,230.03p 1,212.00p 1,222.00p 63512
16/11/2021 1,214.00p 1,226.53p 1,210.00p 1,226.00p 66509
15/11/2021 1,202.00p 1,226.00p 1,202.00p 1,226.00p 53958
12/11/2021 1,206.00p 1,220.00p 1,200.00p 1,214.00p 37314
11/11/2021 1,222.00p 1,238.00p 1,210.00p 1,210.00p 325181
10/11/2021 1,226.00p 1,234.00p 1,218.00p 1,230.00p 116233
09/11/2021 1,228.00p 1,232.00p 1,217.00p 1,232.00p 137927
08/11/2021 1,226.00p 1,234.00p 1,212.75p 1,230.00p 77551
05/11/2021 1,258.00p 1,270.68p 1,226.00p 1,226.00p 66585
04/11/2021 1,254.00p 1,265.20p 1,241.30p 1,244.00p 103925
03/11/2021 1,234.00p 1,249.58p 1,232.00p 1,238.00p 130037
02/11/2021 1,234.00p 1,245.96p 1,224.00p 1,234.00p 78863
01/11/2021 1,182.00p 1,246.00p 1,182.00p 1,246.00p 88795
29/10/2021 1,180.00p 1,212.00p 1,178.00p 1,204.00p 52984
28/10/2021 1,176.00p 1,188.00p 1,164.00p 1,180.00p 57729
27/10/2021 1,184.00p 1,184.00p 1,168.60p 1,176.00p 60867
26/10/2021 1,170.00p 1,188.00p 1,168.41p 1,188.00p 103379
25/10/2021 1,176.00p 1,180.00p 1,162.49p 1,170.00p 81640
22/10/2021 1,164.00p 1,178.00p 1,160.02p 1,168.00p 132543
21/10/2021 1,164.00p 1,176.00p 1,146.00p 1,168.00p 99133
20/10/2021 1,178.00p 1,178.00p 1,158.00p 1,168.00p 53281
19/10/2021 1,188.00p 1,188.00p 1,159.27p 1,170.00p 120663
18/10/2021 1,200.00p 1,200.00p 1,160.50p 1,168.00p 275450
15/10/2021 1,180.00p 1,192.00p 1,166.00p 1,174.00p 127182
14/10/2021 1,182.00p 1,186.00p 1,158.64p 1,182.00p 294669
13/10/2021 1,180.00p 1,186.95p 1,172.00p 1,172.00p 49582
12/10/2021 1,188.00p 1,201.80p 1,180.00p 1,180.00p 34199
11/10/2021 1,194.00p 1,213.80p 1,186.42p 1,190.00p 45913
08/10/2021 1,216.00p 1,216.00p 1,190.00p 1,194.00p 66643
07/10/2021 1,202.00p 1,220.00p 1,198.00p 1,214.00p 110935
06/10/2021 1,216.00p 1,236.00p 1,192.12p 1,212.00p 77371
05/10/2021 1,222.00p 1,234.00p 1,206.00p 1,220.00p 94355
04/10/2021 1,194.00p 1,220.00p 1,179.76p 1,214.00p 107947
01/10/2021 1,216.00p 1,216.00p 1,168.00p 1,174.00p 103924
30/09/2021 1,192.00p 1,235.62p 1,188.06p 1,206.00p 61915
29/09/2021 1,210.00p 1,216.00p 1,196.76p 1,210.00p 105079
28/09/2021 1,190.00p 1,233.03p 1,190.00p 1,204.00p 92727
27/09/2021 1,236.00p 1,246.10p 1,196.00p 1,210.00p 190652
24/09/2021 1,230.00p 1,248.00p 1,206.00p 1,226.00p 159293
23/09/2021 1,190.00p 1,246.00p 1,190.00p 1,222.00p 59671
22/09/2021 1,222.00p 1,248.00p 1,206.40p 1,248.00p 53696
21/09/2021 1,206.00p 1,222.00p 1,199.50p 1,214.00p 59364
20/09/2021 1,228.00p 1,256.00p 1,202.66p 1,204.00p 92790
17/09/2021 1,250.00p 1,265.31p 1,238.28p 1,252.00p 54891
16/09/2021 1,238.00p 1,248.00p 1,234.00p 1,234.00p 26895

*Close Price adjusted for both dividends and splits