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
19/02/2020 1,005.00p 1,010.00p 994.00p 1,010.00p 56619
18/02/2020 1,000.00p 1,000.00p 982.00p 990.00p 70917
17/02/2020 998.00p 1,010.72p 990.00p 990.00p 30724
14/02/2020 992.00p 1,011.60p 981.67p 1,000.00p 83281
13/02/2020 1,015.00p 1,015.00p 988.85p 1,000.00p 127542
12/02/2020 1,010.00p 1,016.85p 1,000.00p 1,005.00p 52283
11/02/2020 1,005.00p 1,013.40p 993.58p 1,005.00p 103947
10/02/2020 982.00p 1,000.00p 963.30p 1,000.00p 105420
07/02/2020 990.00p 998.00p 978.00p 990.00p 85607
06/02/2020 984.00p 998.00p 980.61p 990.00p 82525
05/02/2020 962.00p 982.36p 958.96p 978.00p 227850
04/02/2020 936.00p 965.16p 936.00p 964.00p 54715
03/02/2020 918.00p 934.00p 888.97p 934.00p 163302
31/01/2020 922.00p 935.20p 900.26p 906.00p 269763
30/01/2020 946.00p 947.10p 905.20p 916.00p 78727
29/01/2020 944.00p 947.69p 934.00p 946.00p 143318
28/01/2020 912.00p 936.00p 911.00p 936.00p 103713
27/01/2020 914.00p 920.86p 896.00p 910.00p 50277
24/01/2020 932.00p 948.02p 924.00p 928.00p 214873
23/01/2020 950.00p 955.84p 928.00p 940.00p 74281
22/01/2020 956.00p 962.00p 940.00p 950.00p 226360
21/01/2020 964.00p 964.31p 952.00p 960.00p 65490
20/01/2020 952.00p 962.00p 948.00p 962.00p 38191
17/01/2020 934.00p 958.00p 934.00p 958.00p 150271
16/01/2020 954.00p 956.28p 944.00p 948.00p 75644
15/01/2020 932.00p 954.00p 930.10p 954.00p 28453
14/01/2020 932.00p 938.62p 918.23p 932.00p 130652
13/01/2020 952.00p 956.00p 923.72p 930.00p 434226
10/01/2020 936.00p 952.00p 923.68p 952.00p 177603
09/01/2020 930.00p 940.00p 921.99p 938.00p 257785
08/01/2020 930.00p 934.10p 922.00p 924.00p 104866
07/01/2020 920.00p 940.06p 920.00p 932.00p 207720
06/01/2020 916.00p 931.20p 898.16p 920.00p 287978
03/01/2020 930.00p 943.20p 920.00p 934.00p 68538
02/01/2020 930.00p 940.90p 920.12p 936.00p 303895
31/12/2019 932.00p 940.00p 925.57p 940.00p 99645
30/12/2019 944.00p 952.00p 920.00p 932.00p 70741
27/12/2019 948.00p 955.36p 932.00p 942.00p 229647
24/12/2019 954.00p 958.00p 923.30p 954.00p 14711
23/12/2019 930.00p 944.00p 911.38p 940.00p 185166
20/12/2019 916.00p 928.00p 906.20p 928.00p 215119
19/12/2019 904.00p 918.00p 895.68p 914.00p 103043
18/12/2019 914.00p 916.20p 908.40p 912.00p 120410
17/12/2019 906.00p 916.10p 906.00p 914.00p 126909
16/12/2019 900.00p 906.00p 884.76p 904.00p 97776
13/12/2019 880.00p 903.72p 868.00p 894.00p 111083
12/12/2019 880.00p 890.00p 860.00p 886.00p 121946
11/12/2019 866.00p 878.00p 866.00p 878.00p 256973
10/12/2019 860.00p 866.00p 850.00p 866.00p 180420
09/12/2019 858.00p 862.00p 846.00p 860.00p 115848
06/12/2019 838.00p 858.00p 836.00p 858.00p 175203
05/12/2019 844.00p 844.00p 834.06p 842.00p 143082
04/12/2019 840.00p 844.00p 832.06p 842.00p 236119
03/12/2019 832.00p 838.00p 822.00p 838.00p 189445
02/12/2019 842.00p 844.00p 830.04p 835.00p 30018
29/11/2019 838.00p 844.00p 824.00p 842.00p 90989
28/11/2019 826.00p 842.44p 824.22p 842.00p 166018
27/11/2019 810.00p 826.00p 810.00p 826.00p 134078
26/11/2019 820.00p 824.35p 812.00p 824.00p 162759
25/11/2019 796.00p 812.00p 790.00p 812.00p 317055
22/11/2019 792.00p 793.55p 783.20p 790.00p 214213
21/11/2019 786.00p 790.92p 776.20p 784.00p 193056
20/11/2019 770.00p 790.00p 770.00p 788.00p 102206
19/11/2019 754.00p 774.00p 754.00p 774.00p 149478
18/11/2019 748.00p 762.68p 747.07p 752.00p 66182
15/11/2019 750.00p 760.00p 742.18p 760.00p 70678
14/11/2019 750.00p 756.25p 737.68p 746.00p 109243
13/11/2019 742.00p 754.00p 738.00p 754.00p 74959
12/11/2019 740.00p 757.35p 736.00p 754.00p 227829
11/11/2019 744.00p 750.00p 734.00p 734.00p 39942
08/11/2019 734.00p 746.00p 731.78p 746.00p 312935
07/11/2019 748.00p 748.00p 726.00p 742.00p 17330
06/11/2019 728.00p 744.00p 728.00p 744.00p 46014
05/11/2019 740.00p 744.00p 732.00p 742.00p 28013
04/11/2019 740.00p 740.00p 728.00p 736.00p 61138
01/11/2019 716.00p 734.00p 707.22p 734.00p 99167
31/10/2019 720.00p 720.00p 702.00p 714.00p 48926
30/10/2019 706.00p 718.00p 698.00p 718.00p 35384
29/10/2019 702.00p 714.00p 695.07p 712.00p 53471
28/10/2019 698.00p 710.00p 685.16p 700.00p 29615
25/10/2019 698.00p 702.00p 682.42p 696.00p 34264
24/10/2019 698.00p 705.50p 690.00p 696.00p 42056
23/10/2019 698.00p 702.89p 688.00p 696.00p 33106
22/10/2019 670.00p 702.00p 666.00p 700.00p 81839
21/10/2019 674.00p 685.38p 667.00p 672.00p 35905
18/10/2019 678.00p 690.00p 673.98p 690.00p 37922
17/10/2019 674.00p 692.00p 671.00p 686.00p 50716
16/10/2019 686.00p 686.70p 668.00p 672.00p 30096
15/10/2019 668.00p 680.00p 664.00p 670.00p 30694
14/10/2019 674.00p 686.36p 662.00p 682.00p 52745
11/10/2019 674.00p 680.00p 662.00p 680.00p 120758
10/10/2019 682.00p 686.00p 670.00p 676.00p 38763
09/10/2019 682.00p 685.40p 670.00p 682.00p 123814
08/10/2019 698.00p 699.00p 684.68p 692.00p 72013
07/10/2019 696.00p 710.00p 683.20p 696.00p 35096
04/10/2019 690.00p 705.12p 690.00p 694.00p 66618
03/10/2019 682.00p 690.00p 666.30p 690.00p 95393
02/10/2019 690.00p 692.04p 660.38p 676.00p 105846
01/10/2019 698.00p 704.00p 690.00p 694.00p 292506
30/09/2019 700.00p 703.36p 684.00p 698.00p 141839
27/09/2019 700.00p 710.00p 690.00p 708.00p 46472
26/09/2019 708.00p 724.02p 694.00p 698.00p 59986
25/09/2019 716.00p 726.00p 708.00p 722.00p 35304
24/09/2019 730.00p 744.00p 721.50p 724.00p 32165
23/09/2019 752.00p 752.00p 735.72p 740.00p 61872
20/09/2019 744.00p 754.00p 736.00p 754.00p 88354
19/09/2019 742.00p 754.00p 732.00p 750.00p 82983
18/09/2019 760.00p 760.00p 732.96p 744.00p 64939
17/09/2019 736.00p 752.00p 732.00p 742.00p 73603
16/09/2019 738.00p 752.00p 738.00p 746.00p 70423
13/09/2019 756.00p 770.00p 752.00p 756.00p 75064
12/09/2019 774.00p 774.00p 764.00p 770.00p 47077
11/09/2019 772.00p 772.00p 756.00p 770.00p 74447
10/09/2019 760.00p 760.00p 746.00p 754.00p 63999
09/09/2019 752.00p 768.00p 747.59p 762.00p 44366
06/09/2019 758.00p 768.00p 753.53p 768.00p 71179
05/09/2019 752.00p 762.00p 742.00p 752.00p 48423
04/09/2019 768.00p 772.02p 737.76p 754.00p 71835
03/09/2019 770.00p 780.48p 756.00p 756.00p 159325
02/09/2019 792.00p 792.00p 769.45p 776.00p 18348
30/08/2019 786.00p 788.80p 770.00p 774.00p 50648
29/08/2019 778.00p 784.00p 763.44p 778.00p 91282
28/08/2019 772.00p 776.00p 755.86p 776.00p 41224
27/08/2019 772.00p 778.00p 765.55p 768.00p 57092
23/08/2019 796.00p 805.80p 772.73p 782.00p 76601
22/08/2019 796.00p 806.00p 780.00p 784.00p 98976
21/08/2019 798.00p 804.00p 790.00p 800.00p 90910
20/08/2019 800.00p 804.00p 790.50p 796.00p 56917
19/08/2019 788.00p 800.00p 776.78p 800.00p 79461
16/08/2019 766.00p 786.00p 764.00p 786.00p 51305
15/08/2019 774.00p 781.88p 760.00p 774.00p 73078
14/08/2019 790.00p 798.00p 770.00p 770.00p 65528
13/08/2019 760.00p 798.00p 746.00p 798.00p 196096
12/08/2019 772.00p 781.07p 764.00p 772.00p 40548
09/08/2019 778.00p 782.20p 771.79p 774.00p 71267
08/08/2019 770.00p 780.00p 770.00p 778.00p 63655
07/08/2019 770.00p 786.00p 756.00p 770.00p 59413
06/08/2019 770.00p 773.10p 756.00p 768.00p 94474
05/08/2019 778.00p 788.00p 764.07p 766.00p 65977
02/08/2019 798.00p 810.00p 782.00p 794.00p 50324
01/08/2019 804.00p 816.00p 792.00p 806.00p 52999
31/07/2019 796.00p 804.00p 786.20p 804.00p 360793
30/07/2019 800.00p 800.00p 788.00p 788.00p 82265
29/07/2019 782.00p 798.00p 773.00p 790.00p 26659
26/07/2019 782.00p 785.12p 772.40p 778.00p 41959
25/07/2019 782.00p 786.98p 776.00p 784.00p 29591
24/07/2019 788.00p 792.40p 777.05p 782.00p 30864
23/07/2019 788.00p 790.00p 778.00p 788.00p 49090
22/07/2019 784.00p 788.00p 774.19p 782.00p 39042
19/07/2019 782.00p 792.00p 778.40p 784.00p 73761
18/07/2019 784.00p 788.00p 768.00p 784.00p 98134
17/07/2019 788.00p 790.70p 780.00p 788.00p 58914
16/07/2019 786.00p 790.57p 782.00p 790.00p 73420
15/07/2019 756.00p 784.00p 756.00p 782.00p 71581
12/07/2019 772.00p 781.50p 764.00p 772.00p 51462
11/07/2019 784.00p 790.00p 766.00p 776.00p 51348
10/07/2019 790.00p 798.00p 774.02p 782.00p 88767
09/07/2019 780.00p 792.00p 772.02p 792.00p 70212
08/07/2019 792.00p 792.00p 762.00p 778.00p 315756
05/07/2019 786.00p 794.00p 777.00p 794.00p 128245
04/07/2019 776.00p 792.00p 776.00p 792.00p 72980
03/07/2019 788.00p 790.00p 780.00p 790.00p 93455
02/07/2019 778.00p 778.00p 772.00p 778.00p 43881
01/07/2019 762.00p 780.00p 762.00p 774.00p 93554
28/06/2019 744.00p 762.00p 733.29p 762.00p 102813
27/06/2019 740.00p 746.00p 728.00p 746.00p 46128
26/06/2019 742.00p 750.00p 730.00p 738.00p 68881
25/06/2019 728.00p 748.00p 720.54p 747.00p 75948
24/06/2019 752.00p 752.00p 728.36p 740.00p 58279
21/06/2019 744.00p 750.00p 730.49p 744.00p 112339
20/06/2019 746.00p 750.00p 730.00p 744.00p 129924
19/06/2019 740.00p 748.00p 728.04p 742.00p 75192
18/06/2019 722.00p 744.00p 716.00p 738.00p 62493
17/06/2019 700.00p 724.00p 694.00p 724.00p 89331
14/06/2019 702.00p 710.00p 696.00p 704.00p 238107
13/06/2019 686.00p 702.00p 686.00p 702.00p 276401
12/06/2019 696.00p 706.80p 688.00p 696.00p 91470
11/06/2019 694.00p 704.00p 694.00p 704.00p 59404
10/06/2019 696.00p 710.00p 696.00p 704.00p 89484
07/06/2019 696.00p 704.72p 692.81p 702.00p 62289
06/06/2019 692.00p 706.00p 692.00p 700.00p 54474
05/06/2019 692.00p 714.00p 692.00p 704.00p 63232
04/06/2019 686.00p 710.00p 686.00p 704.00p 43535
03/06/2019 680.00p 708.00p 679.27p 708.00p 45322
31/05/2019 696.00p 707.10p 690.00p 702.00p 72978
30/05/2019 688.00p 708.00p 688.00p 698.00p 31773
29/05/2019 700.00p 713.88p 696.00p 696.00p 19111
28/05/2019 718.00p 722.00p 708.70p 714.00p 53571
24/05/2019 718.00p 720.00p 702.30p 716.00p 50239
23/05/2019 716.00p 718.50p 706.08p 714.00p 59027
22/05/2019 718.00p 722.00p 710.00p 718.00p 173135
21/05/2019 700.00p 716.00p 694.08p 708.00p 31682
20/05/2019 706.00p 714.00p 696.00p 700.00p 58835
17/05/2019 710.00p 718.00p 704.00p 718.00p 110723
16/05/2019 700.00p 712.00p 688.28p 710.00p 542214
15/05/2019 680.00p 691.00p 678.00p 691.00p 90649
14/05/2019 676.00p 680.00p 667.76p 676.00p 132888
13/05/2019 678.00p 684.44p 668.00p 673.00p 97346
10/05/2019 690.00p 690.00p 672.90p 680.00p 247202
09/05/2019 692.00p 694.00p 679.64p 684.00p 13859

*Close Price adjusted for both dividends and splits