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
30/08/2019 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
08/05/2019 684.00p 696.00p 680.00p 694.00p 60080
07/05/2019 690.00p 702.22p 687.00p 694.00p 82353
03/05/2019 686.00p 694.00p 683.00p 692.00p 90202
02/05/2019 688.00p 690.00p 678.00p 684.00p 55350
01/05/2019 692.00p 695.72p 688.20p 692.00p 83752
30/04/2019 708.00p 709.04p 686.12p 692.00p 43284
29/04/2019 714.00p 714.00p 702.10p 714.00p 73963
26/04/2019 698.00p 714.00p 696.70p 704.00p 87592
25/04/2019 702.00p 710.00p 692.00p 700.00p 46718
24/04/2019 710.00p 714.00p 692.00p 708.00p 73254
23/04/2019 690.00p 706.00p 685.00p 704.00p 89193
18/04/2019 694.00p 700.00p 680.66p 686.00p 91070
17/04/2019 718.00p 728.00p 696.44p 704.00p 66759
16/04/2019 726.00p 738.00p 718.60p 726.00p 125641
15/04/2019 750.00p 750.00p 720.00p 724.00p 49214
12/04/2019 740.00p 748.00p 730.00p 740.00p 53712
11/04/2019 744.00p 754.00p 736.60p 742.00p 91068
10/04/2019 742.00p 752.00p 736.00p 752.00p 50132
09/04/2019 746.00p 754.00p 744.00p 750.00p 87650
08/04/2019 758.00p 764.00p 744.08p 754.00p 109721
05/04/2019 740.00p 760.00p 728.92p 758.00p 99568
04/04/2019 736.00p 745.76p 732.00p 740.00p 1856479
03/04/2019 734.00p 742.00p 728.00p 740.00p 72935
02/04/2019 734.00p 742.00p 728.00p 741.00p 67200
01/04/2019 730.00p 736.50p 722.24p 730.00p 47186
29/03/2019 710.00p 734.00p 701.76p 734.00p 187978
28/03/2019 696.00p 714.00p 696.00p 710.00p 60708
27/03/2019 708.00p 717.60p 694.00p 694.00p 63281
26/03/2019 698.00p 718.00p 698.00p 708.00p 38137
25/03/2019 694.00p 706.00p 684.00p 696.00p 54757
22/03/2019 714.00p 719.34p 696.00p 708.00p 132395
21/03/2019 732.00p 739.04p 696.00p 718.00p 123637
20/03/2019 742.00p 742.60p 732.00p 737.00p 43359
19/03/2019 736.00p 742.00p 732.00p 742.00p 41673
18/03/2019 740.00p 752.00p 728.00p 738.00p 87735
15/03/2019 728.00p 740.00p 727.08p 740.00p 37092
14/03/2019 742.00p 742.00p 726.00p 732.00p 20006
13/03/2019 740.00p 740.00p 726.00p 735.00p 19101
12/03/2019 722.00p 742.00p 714.88p 742.00p 55955
11/03/2019 716.00p 721.00p 710.00p 714.00p 39411
08/03/2019 710.00p 716.00p 700.08p 716.00p 117123
07/03/2019 714.00p 720.00p 704.00p 720.00p 86220
06/03/2019 736.00p 746.68p 714.00p 724.00p 72428
05/03/2019 740.00p 750.00p 738.00p 750.00p 38044
04/03/2019 738.00p 749.98p 737.80p 742.00p 120259
01/03/2019 726.00p 738.00p 722.48p 736.00p 75231
28/02/2019 730.00p 732.37p 718.00p 724.00p 113177
27/02/2019 716.00p 730.00p 715.30p 730.00p 34232
26/02/2019 726.00p 728.20p 716.70p 727.00p 27452
25/02/2019 724.00p 732.00p 713.60p 728.00p 37147
22/02/2019 714.00p 714.00p 704.30p 714.00p 19168
21/02/2019 726.00p 728.00p 702.55p 710.00p 53305
20/02/2019 720.00p 728.00p 717.06p 724.00p 69566
19/02/2019 728.00p 733.04p 720.00p 722.00p 58733
18/02/2019 720.96p 732.00p 720.80p 731.00p 30104
15/02/2019 710.00p 730.00p 706.00p 722.00p 48841
14/02/2019 716.00p 720.00p 708.60p 716.00p 50333
13/02/2019 714.00p 718.48p 708.80p 716.00p 26535
12/02/2019 706.00p 712.00p 697.00p 711.00p 27393
11/02/2019 700.00p 706.02p 698.00p 702.00p 19075
08/02/2019 694.00p 701.00p 690.00p 694.00p 34289
07/02/2019 712.00p 720.40p 698.00p 698.00p 52139
06/02/2019 720.00p 724.62p 706.61p 718.00p 90827
05/02/2019 714.00p 723.20p 703.20p 720.00p 28122
04/02/2019 702.62p 713.60p 702.62p 707.00p 27739
01/02/2019 702.00p 712.00p 702.00p 712.00p 64449
31/01/2019 686.00p 700.00p 678.70p 700.00p 230667
30/01/2019 684.00p 692.00p 676.88p 682.00p 21660
29/01/2019 688.00p 690.40p 680.00p 688.00p 43401
28/01/2019 692.00p 694.40p 678.44p 688.00p 53831
25/01/2019 692.00p 695.00p 684.32p 692.00p 16632
24/01/2019 691.20p 696.00p 687.06p 692.00p 12628
23/01/2019 704.00p 707.30p 692.00p 692.00p 106249
22/01/2019 722.00p 722.20p 702.00p 704.00p 85854
21/01/2019 718.00p 726.90p 717.20p 724.00p 46640
18/01/2019 708.00p 722.00p 702.20p 722.00p 109882
17/01/2019 702.00p 712.00p 700.00p 708.00p 56506
16/01/2019 704.00p 716.00p 704.00p 706.00p 20447
15/01/2019 704.00p 710.22p 696.66p 706.00p 32636
14/01/2019 722.00p 722.00p 696.00p 696.00p 38911
11/01/2019 716.00p 728.00p 712.00p 716.00p 64625
10/01/2019 702.00p 716.00p 696.00p 712.00p 67980
09/01/2019 710.00p 716.00p 706.00p 712.00p 36353
08/01/2019 704.00p 708.00p 696.00p 704.00p 176393
07/01/2019 700.00p 708.00p 685.80p 708.00p 32552
04/01/2019 680.00p 698.00p 670.40p 698.00p 31814
03/01/2019 646.00p 688.40p 640.00p 680.00p 73176
02/01/2019 632.00p 660.00p 627.26p 660.00p 36015
31/12/2018 630.00p 633.00p 624.60p 633.00p 16729
28/12/2018 622.00p 637.60p 622.00p 628.00p 59888
27/12/2018 630.00p 632.00p 612.00p 614.00p 75716
24/12/2018 622.00p 624.00p 594.54p 600.00p 47409
21/12/2018 636.00p 636.00p 618.00p 624.00p 48736
20/12/2018 664.00p 664.00p 626.00p 626.00p 83978
19/12/2018 664.00p 670.00p 658.08p 670.00p 13863
18/12/2018 686.00p 686.00p 661.00p 674.00p 49550
17/12/2018 704.00p 704.22p 686.00p 696.00p 51187
14/12/2018 706.00p 708.00p 702.00p 708.00p 32595
13/12/2018 722.00p 722.00p 706.00p 716.00p 92760
12/12/2018 714.00p 724.00p 706.80p 722.00p 63717
11/12/2018 704.00p 717.60p 697.32p 713.00p 21649
10/12/2018 700.00p 706.24p 690.00p 690.00p 38127
07/12/2018 710.00p 717.40p 694.00p 708.00p 110373
06/12/2018 692.00p 704.20p 686.00p 696.00p 137278
05/12/2018 724.00p 724.00p 704.00p 706.00p 76380
04/12/2018 740.00p 748.00p 726.00p 742.00p 49755
03/12/2018 750.00p 750.00p 735.60p 740.00p 56460
30/11/2018 710.00p 729.34p 710.00p 722.00p 28208
29/11/2018 710.00p 719.76p 700.00p 718.00p 21508
28/11/2018 698.00p 701.00p 683.76p 698.00p 36643
27/11/2018 688.00p 698.00p 680.00p 698.00p 49673
26/11/2018 678.00p 688.00p 671.61p 684.00p 33806
23/11/2018 680.00p 682.94p 660.14p 680.00p 68106
22/11/2018 670.00p 677.00p 666.00p 666.00p 12452
21/11/2018 678.00p 686.00p 663.25p 682.00p 36805
20/11/2018 686.00p 686.00p 654.66p 666.00p 48867
19/11/2018 690.00p 701.60p 678.66p 681.00p 31639
16/11/2018 690.00p 700.00p 682.04p 686.00p 27589
15/11/2018 680.00p 696.00p 674.00p 696.00p 70567
14/11/2018 688.00p 688.80p 676.20p 680.00p 58639

*Close Price adjusted for both dividends and splits