BTG (BTG) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BTG

Date Open High Low Close* Volume
19/08/2019 839.50p 840.00p 840.00p 840.00p 0
16/08/2019 839.50p 840.00p 839.00p 840.00p 2865005
15/08/2019 839.50p 840.00p 839.00p 839.50p 1574570
14/08/2019 839.00p 840.00p 839.00p 839.50p 226608
13/08/2019 840.00p 840.00p 839.00p 839.00p 235495
12/08/2019 840.00p 840.64p 838.73p 839.00p 323256
09/08/2019 839.00p 840.00p 839.00p 839.50p 220841
08/08/2019 841.00p 841.00p 839.50p 840.00p 416406
07/08/2019 838.50p 840.00p 838.50p 840.00p 755581
06/08/2019 837.50p 839.00p 837.50p 837.50p 294566
05/08/2019 840.00p 840.56p 837.50p 837.50p 509257
02/08/2019 839.00p 839.50p 837.50p 838.00p 541229
01/08/2019 838.00p 839.00p 836.50p 839.00p 705576
31/07/2019 842.00p 842.00p 836.50p 836.50p 399718
30/07/2019 842.00p 842.00p 836.00p 837.00p 183266
29/07/2019 836.00p 841.28p 836.00p 836.50p 211957
26/07/2019 838.00p 838.00p 836.00p 836.00p 416555
25/07/2019 838.00p 838.28p 836.00p 836.00p 207964
24/07/2019 836.50p 837.00p 836.00p 836.00p 252981
23/07/2019 837.00p 838.00p 835.88p 836.50p 334549
22/07/2019 836.00p 840.50p 836.00p 836.00p 357634
19/07/2019 836.00p 837.00p 836.00p 836.50p 159754
18/07/2019 837.50p 837.50p 836.00p 836.00p 309145
17/07/2019 837.00p 837.00p 836.00p 837.00p 298005
16/07/2019 837.00p 838.00p 836.00p 837.00p 278636
15/07/2019 837.00p 838.00p 836.00p 837.00p 214915
12/07/2019 837.00p 837.00p 836.00p 836.50p 224379
11/07/2019 838.00p 838.00p 836.00p 836.00p 207943
10/07/2019 838.00p 842.00p 836.00p 837.00p 259013
09/07/2019 840.00p 840.00p 836.00p 836.00p 354950
08/07/2019 838.00p 838.00p 836.00p 836.50p 195788
05/07/2019 838.00p 838.00p 836.00p 836.00p 214500
04/07/2019 835.00p 837.00p 835.00p 836.50p 187146
03/07/2019 837.00p 837.00p 836.00p 837.00p 411093
02/07/2019 837.00p 837.50p 836.50p 837.00p 2876138
01/07/2019 836.00p 838.50p 834.28p 834.50p 776399
28/06/2019 835.00p 835.50p 834.00p 835.50p 321782
27/06/2019 835.00p 835.00p 834.00p 835.00p 835125
26/06/2019 835.00p 835.00p 833.50p 833.50p 229822
25/06/2019 834.00p 835.14p 833.50p 833.50p 357882
24/06/2019 835.00p 835.00p 833.50p 834.00p 110706
21/06/2019 834.00p 835.00p 833.00p 833.00p 1189177
20/06/2019 835.00p 835.00p 833.00p 833.00p 909005
19/06/2019 834.00p 834.50p 833.50p 833.50p 883202
18/06/2019 835.00p 835.00p 834.00p 835.00p 417130
17/06/2019 842.00p 842.00p 833.50p 835.00p 385991
14/06/2019 835.00p 835.00p 833.50p 834.50p 275014
13/06/2019 835.00p 835.00p 834.00p 834.50p 233699
12/06/2019 834.50p 836.50p 833.50p 835.00p 252545
11/06/2019 834.50p 834.50p 833.50p 833.50p 368188
10/06/2019 835.00p 835.00p 833.50p 833.50p 432536
07/06/2019 835.00p 835.00p 834.00p 835.00p 331695
06/06/2019 835.00p 835.00p 834.00p 835.00p 283647
05/06/2019 835.00p 835.50p 834.00p 834.50p 654807
04/06/2019 834.50p 835.00p 833.50p 835.00p 275940
03/06/2019 839.00p 839.00p 834.00p 834.50p 373503
31/05/2019 833.50p 835.00p 833.50p 833.50p 844802
30/05/2019 831.00p 835.00p 831.00p 834.00p 241845
29/05/2019 834.50p 837.92p 833.50p 834.00p 967325
28/05/2019 834.50p 836.00p 834.00p 836.00p 1624066
27/05/2019 835.00p 835.50p 834.00p 834.50p 484067
24/05/2019 835.00p 835.50p 834.00p 834.50p 484067
23/05/2019 834.50p 834.50p 833.50p 834.50p 352844
22/05/2019 834.50p 834.50p 832.50p 834.50p 554673
21/05/2019 834.50p 834.50p 833.50p 834.00p 427057
20/05/2019 837.00p 837.00p 834.00p 834.50p 386360
17/05/2019 837.50p 837.50p 833.75p 835.00p 299185
16/05/2019 834.50p 837.00p 833.00p 834.00p 4228794
15/05/2019 835.50p 835.50p 832.50p 834.00p 1751166
14/05/2019 837.00p 837.50p 834.50p 835.00p 556196
13/05/2019 835.50p 835.50p 833.75p 834.00p 366286
10/05/2019 834.00p 835.50p 834.00p 834.50p 745038
09/05/2019 834.00p 835.00p 833.50p 835.00p 723697
08/05/2019 838.00p 838.00p 834.00p 834.50p 372653
07/05/2019 839.00p 839.00p 834.00p 834.00p 638269
06/05/2019 835.00p 838.50p 835.00p 836.00p 1014777
03/05/2019 835.00p 838.50p 835.00p 836.00p 1014777
02/05/2019 836.50p 836.50p 834.50p 835.50p 645570
01/05/2019 836.00p 836.50p 834.25p 835.50p 441053
30/04/2019 836.00p 837.00p 835.00p 835.50p 393599
29/04/2019 836.00p 836.00p 834.50p 836.00p 732017
26/04/2019 836.00p 836.00p 835.00p 835.50p 343591
25/04/2019 836.00p 836.00p 834.50p 835.00p 597678
24/04/2019 831.00p 836.00p 831.00p 835.00p 609168
23/04/2019 836.00p 838.00p 832.53p 838.00p 724352
18/04/2019 834.50p 834.50p 832.87p 834.00p 391707
17/04/2019 841.50p 841.50p 832.50p 833.50p 352115
16/04/2019 836.50p 836.50p 831.85p 834.00p 1191292
15/04/2019 834.00p 834.00p 832.00p 833.50p 425487
12/04/2019 834.00p 834.50p 833.00p 833.00p 283436
11/04/2019 834.50p 838.50p 833.50p 833.50p 308409
10/04/2019 833.00p 834.50p 833.00p 834.00p 436133
09/04/2019 835.00p 835.00p 833.00p 834.50p 537395
08/04/2019 831.00p 835.00p 831.00p 834.00p 603219
05/04/2019 835.00p 835.50p 833.50p 833.50p 476708
04/04/2019 835.00p 836.00p 834.00p 835.00p 933785
03/04/2019 836.00p 842.00p 834.00p 834.50p 501048
02/04/2019 836.00p 836.00p 833.50p 834.00p 640166
01/04/2019 841.00p 841.00p 832.50p 833.00p 475463
29/03/2019 838.00p 838.00p 833.00p 834.50p 577538
28/03/2019 837.00p 837.00p 832.00p 832.50p 383977
27/03/2019 837.00p 837.00p 831.50p 832.00p 274869
26/03/2019 837.00p 837.00p 831.00p 831.00p 658387
25/03/2019 831.50p 833.00p 831.00p 832.00p 358171
22/03/2019 837.00p 837.00p 831.00p 831.50p 393513
21/03/2019 832.50p 834.00p 831.50p 832.00p 989945
20/03/2019 831.00p 834.50p 831.00p 834.00p 508690
19/03/2019 830.50p 832.00p 830.50p 831.00p 476400
18/03/2019 830.50p 833.00p 830.00p 831.00p 1043946
15/03/2019 832.00p 832.50p 831.00p 831.00p 684343
14/03/2019 830.00p 834.00p 830.00p 832.00p 866986
13/03/2019 833.00p 833.50p 830.00p 830.00p 1938338
12/03/2019 830.00p 834.50p 830.00p 832.50p 421808
11/03/2019 832.50p 836.00p 830.00p 831.50p 1447436
08/03/2019 833.00p 834.00p 832.50p 833.00p 691191
07/03/2019 833.00p 834.00p 832.50p 834.00p 369376
06/03/2019 833.00p 834.00p 832.50p 833.00p 788856
05/03/2019 832.50p 834.50p 832.50p 834.00p 919114
04/03/2019 834.00p 834.10p 832.69p 833.00p 783091
01/03/2019 833.00p 834.00p 833.00p 834.00p 824486
28/02/2019 834.00p 834.00p 832.00p 833.00p 651661
27/02/2019 832.50p 834.50p 831.50p 832.50p 1113225
26/02/2019 836.00p 836.00p 832.00p 833.00p 3263280
25/02/2019 832.00p 835.50p 831.00p 833.00p 346805
22/02/2019 834.00p 834.50p 831.50p 834.50p 1852650
21/02/2019 838.00p 838.00p 831.99p 833.50p 951516
20/02/2019 830.00p 832.00p 830.00p 832.00p 731311
19/02/2019 830.00p 833.51p 830.00p 831.00p 472518
18/02/2019 830.50p 832.00p 829.00p 832.00p 442181
15/02/2019 835.00p 835.00p 828.00p 830.00p 1877781
14/02/2019 830.00p 836.95p 830.00p 832.00p 427281
13/02/2019 830.00p 832.00p 828.50p 832.00p 1043223
12/02/2019 839.00p 839.00p 829.00p 829.50p 7422470
11/02/2019 836.00p 837.00p 831.00p 831.00p 514680
08/02/2019 830.00p 835.50p 830.00p 835.50p 386041
07/02/2019 830.50p 834.50p 830.50p 833.00p 724167
06/02/2019 830.50p 834.50p 830.50p 832.50p 358371
05/02/2019 833.00p 835.50p 832.00p 832.50p 998868
04/02/2019 840.00p 840.00p 830.00p 833.00p 993788
01/02/2019 835.00p 836.00p 830.00p 835.00p 675478
31/01/2019 828.50p 833.00p 828.50p 832.00p 757135
30/01/2019 828.50p 830.00p 828.00p 829.00p 658480
29/01/2019 827.50p 830.50p 827.50p 828.00p 734175
28/01/2019 829.00p 830.50p 827.00p 827.50p 1403813
25/01/2019 829.00p 830.50p 828.00p 829.00p 499414
24/01/2019 830.00p 830.00p 827.00p 828.00p 2246053
23/01/2019 827.50p 829.00p 827.00p 827.50p 675363
22/01/2019 827.00p 829.50p 827.00p 827.00p 621483
21/01/2019 825.00p 828.00p 825.00p 827.00p 460196
18/01/2019 828.50p 831.50p 826.50p 826.50p 1117355
17/01/2019 828.50p 831.50p 828.00p 828.00p 800350
16/01/2019 842.00p 842.00p 828.00p 829.00p 1063192
15/01/2019 842.00p 842.00p 828.00p 829.00p 802991
14/01/2019 827.50p 831.50p 827.00p 829.00p 462753
11/01/2019 830.00p 830.00p 827.00p 827.00p 776362
10/01/2019 826.00p 830.00p 825.50p 829.00p 3700941
09/01/2019 826.50p 829.00p 825.00p 828.00p 2552721
08/01/2019 826.00p 829.50p 825.00p 825.50p 1990146
07/01/2019 825.50p 828.00p 825.00p 827.00p 2535989
04/01/2019 826.50p 829.00p 826.00p 827.00p 954519
03/01/2019 836.00p 836.00p 826.50p 826.50p 686492
02/01/2019 835.00p 835.00p 825.50p 828.50p 1262244
31/12/2018 828.00p 830.00p 823.95p 830.00p 197794
28/12/2018 830.00p 831.50p 826.00p 830.00p 686672
27/12/2018 824.00p 829.00p 824.00p 827.00p 691563
24/12/2018 830.00p 830.00p 826.00p 826.00p 127088
21/12/2018 826.50p 828.50p 824.50p 828.50p 2214502
20/12/2018 824.50p 829.00p 824.00p 827.50p 2534608
19/12/2018 825.00p 826.00p 824.00p 824.50p 1731806
18/12/2018 824.00p 826.50p 824.00p 824.50p 2312492
17/12/2018 829.50p 829.50p 824.00p 824.00p 2449536
14/12/2018 824.50p 827.50p 824.00p 827.50p 846167
13/12/2018 825.00p 828.50p 824.00p 826.00p 2064926
12/12/2018 825.00p 841.50p 824.50p 826.50p 1607035
11/12/2018 825.00p 826.50p 823.08p 826.50p 4545092
10/12/2018 826.50p 830.00p 822.50p 822.50p 1069169
07/12/2018 830.00p 833.00p 825.00p 827.50p 6495369
06/12/2018 826.50p 853.00p 826.50p 853.00p 2729082
05/12/2018 827.00p 828.50p 826.00p 826.50p 1201672
04/12/2018 834.50p 839.00p 826.50p 826.50p 3170429
03/12/2018 830.50p 836.00p 829.50p 832.50p 1857714
30/11/2018 831.00p 835.00p 828.00p 835.00p 3266859
29/11/2018 827.50p 835.00p 827.50p 835.00p 997928
28/11/2018 826.50p 833.50p 826.50p 830.00p 1701452
27/11/2018 826.50p 828.00p 826.00p 826.50p 4929699
26/11/2018 825.50p 829.50p 825.50p 827.00p 1937943
23/11/2018 833.00p 833.00p 826.00p 826.00p 3561380
22/11/2018 827.50p 829.50p 826.50p 828.00p 3286577
21/11/2018 828.00p 833.00p 823.50p 828.00p 5201843
20/11/2018 609.50p 832.00p 609.00p 824.50p 28919776
19/11/2018 618.00p 632.50p 615.00p 615.00p 782765
16/11/2018 635.50p 639.50p 617.50p 617.50p 1022413
15/11/2018 656.50p 662.50p 622.00p 629.00p 1169538
14/11/2018 664.00p 669.50p 653.00p 658.50p 1077720
13/11/2018 650.00p 694.58p 645.00p 660.00p 4650940
12/11/2018 604.00p 610.50p 584.00p 596.00p 793470
09/11/2018 572.00p 597.50p 572.00p 597.00p 745460
08/11/2018 580.00p 583.50p 567.00p 580.00p 492657
07/11/2018 570.00p 576.50p 568.00p 574.50p 438843
06/11/2018 568.00p 577.75p 562.50p 567.00p 659360

*Close Price adjusted for both dividends and splits