BTG (BTG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/12/2010 227.30p 234.75p 227.30p 230.00p 320174
02/12/2010 223.00p 230.67p 223.00p 229.40p 411998
01/12/2010 222.80p 222.90p 217.70p 220.00p 546067
30/11/2010 217.30p 221.10p 216.80p 220.00p 543332
29/11/2010 218.40p 220.00p 217.00p 219.00p 286884
26/11/2010 216.60p 220.70p 216.60p 219.90p 546995
25/11/2010 212.80p 221.70p 212.80p 219.70p 2485133
24/11/2010 217.20p 218.98p 211.00p 215.00p 1436929
23/11/2010 225.50p 226.50p 216.10p 218.00p 630351
22/11/2010 232.60p 232.90p 226.10p 226.10p 8888491
19/11/2010 238.60p 242.00p 219.10p 231.60p 1894281
18/11/2010 245.40p 253.30p 242.80p 251.00p 201474
17/11/2010 243.60p 249.80p 240.00p 246.30p 223601
16/11/2010 250.10p 254.10p 244.50p 247.10p 163470
15/11/2010 258.70p 262.70p 252.00p 252.00p 164632
12/11/2010 260.50p 260.50p 253.80p 258.00p 210930
11/11/2010 258.10p 262.50p 256.00p 259.00p 370534
10/11/2010 257.00p 264.20p 257.00p 260.00p 233095
09/11/2010 259.70p 262.50p 256.40p 260.00p 294678
08/11/2010 261.90p 268.10p 260.00p 261.30p 223492
05/11/2010 251.70p 270.80p 251.70p 263.00p 1010618
04/11/2010 255.00p 260.00p 243.90p 258.50p 775457
03/11/2010 256.20p 263.40p 254.90p 257.00p 647775
02/11/2010 249.20p 264.60p 249.20p 258.90p 887290
01/11/2010 246.50p 252.20p 245.15p 250.00p 317570
29/10/2010 234.70p 242.00p 231.90p 242.00p 285476
28/10/2010 234.30p 236.60p 233.00p 234.20p 89184
27/10/2010 240.70p 240.70p 234.60p 236.20p 88672
26/10/2010 238.00p 242.20p 236.00p 241.10p 182171
25/10/2010 229.00p 237.40p 227.80p 237.40p 280321
22/10/2010 223.70p 231.00p 223.70p 231.00p 86887
21/10/2010 227.40p 230.00p 224.92p 226.20p 123370
20/10/2010 227.20p 231.50p 227.00p 229.60p 195457
19/10/2010 227.80p 231.40p 227.00p 229.60p 105035
18/10/2010 227.50p 231.67p 225.50p 231.10p 203434
15/10/2010 231.00p 233.00p 226.80p 230.00p 270238
14/10/2010 223.50p 229.60p 223.00p 229.10p 302580
13/10/2010 225.30p 230.00p 225.30p 230.00p 210578
12/10/2010 225.90p 229.70p 223.80p 225.90p 515535
11/10/2010 225.00p 231.30p 225.00p 227.60p 357335
08/10/2010 231.00p 235.00p 227.30p 227.30p 386292
07/10/2010 236.90p 238.80p 232.60p 234.00p 161071
06/10/2010 229.40p 236.70p 228.90p 236.60p 162128
05/10/2010 225.20p 230.50p 225.20p 230.00p 94109
04/10/2010 231.90p 231.90p 226.80p 226.80p 111965
01/10/2010 230.10p 232.80p 226.80p 230.90p 102821
30/09/2010 228.00p 230.50p 226.10p 228.00p 254147
29/09/2010 227.80p 228.20p 223.50p 223.50p 106094
28/09/2010 227.40p 228.70p 224.20p 225.00p 159190
27/09/2010 224.00p 230.70p 224.00p 228.40p 297458
24/09/2010 222.00p 228.00p 222.00p 223.70p 131119
23/09/2010 222.60p 227.10p 222.30p 222.30p 219233
22/09/2010 226.30p 227.20p 223.00p 223.00p 178568
21/09/2010 224.00p 224.90p 222.60p 224.50p 116973
20/09/2010 225.90p 225.90p 222.50p 225.00p 140484
17/09/2010 223.50p 225.90p 222.60p 223.20p 1851435
16/09/2010 225.70p 231.10p 222.50p 224.00p 283665
15/09/2010 223.60p 230.00p 223.30p 226.80p 242827
14/09/2010 223.40p 227.50p 223.30p 224.60p 496302
13/09/2010 230.00p 234.89p 224.03p 227.00p 506388
10/09/2010 199.00p 228.70p 199.00p 227.00p 2601604
09/09/2010 200.00p 203.50p 199.80p 201.80p 188480
08/09/2010 200.00p 203.40p 200.00p 202.30p 79987
07/09/2010 204.00p 204.00p 200.10p 200.10p 92898
06/09/2010 200.10p 205.00p 200.10p 203.00p 480359
03/09/2010 206.90p 206.90p 200.20p 200.70p 119401
02/09/2010 203.50p 206.00p 199.30p 201.00p 252508
01/09/2010 200.10p 203.08p 196.10p 200.80p 254424
31/08/2010 205.00p 206.30p 200.10p 201.00p 312418
27/08/2010 207.70p 208.40p 205.20p 205.60p 249129
26/08/2010 207.80p 210.80p 207.80p 207.90p 420914
25/08/2010 212.00p 213.07p 208.00p 210.10p 178432
24/08/2010 214.30p 214.50p 211.00p 213.10p 446857
23/08/2010 210.00p 220.00p 210.00p 215.70p 244495
20/08/2010 205.90p 210.00p 203.50p 209.00p 118061
19/08/2010 206.30p 209.60p 204.00p 208.20p 203744
18/08/2010 209.40p 209.70p 206.50p 207.50p 96528
17/08/2010 211.00p 211.00p 203.00p 208.00p 187834
16/08/2010 210.30p 210.30p 203.90p 206.00p 110934
13/08/2010 208.10p 212.00p 207.60p 208.00p 107042
12/08/2010 217.10p 217.10p 209.40p 211.40p 552672
11/08/2010 211.90p 214.20p 209.80p 212.40p 248813
10/08/2010 218.00p 218.00p 215.00p 216.50p 57032
09/08/2010 220.00p 220.00p 217.10p 217.50p 80418
06/08/2010 215.00p 217.50p 213.60p 215.00p 122936
05/08/2010 213.10p 216.50p 212.00p 215.00p 149799
04/08/2010 218.60p 218.60p 213.38p 217.00p 95294
03/08/2010 220.00p 220.00p 214.10p 214.30p 179502
02/08/2010 217.20p 219.30p 215.00p 219.30p 188130
30/07/2010 216.50p 216.50p 210.90p 213.00p 902548
29/07/2010 219.00p 219.00p 214.10p 215.00p 149818
28/07/2010 218.90p 218.90p 213.00p 215.40p 154550
27/07/2010 212.70p 219.00p 212.70p 215.00p 254508
26/07/2010 208.30p 212.30p 206.70p 210.50p 160848
23/07/2010 206.50p 208.27p 203.70p 203.80p 164097
22/07/2010 206.00p 209.20p 204.01p 208.50p 232782
21/07/2010 206.00p 206.20p 203.17p 206.00p 145646
20/07/2010 200.10p 205.00p 197.70p 204.00p 246456
19/07/2010 196.70p 201.40p 196.20p 196.20p 150048
16/07/2010 202.50p 202.90p 197.10p 199.90p 237970
15/07/2010 200.40p 202.20p 199.00p 199.30p 115825
14/07/2010 202.10p 206.60p 198.90p 200.90p 161642
13/07/2010 196.40p 208.00p 196.40p 206.30p 214921
12/07/2010 201.10p 204.30p 196.76p 201.30p 203956
09/07/2010 200.00p 201.19p 195.90p 199.50p 183619
08/07/2010 201.00p 202.70p 195.00p 198.00p 258969
07/07/2010 195.30p 200.80p 193.89p 200.80p 185743
06/07/2010 191.20p 198.00p 191.20p 198.00p 172451
05/07/2010 192.30p 195.30p 191.30p 192.60p 95165
02/07/2010 194.10p 197.00p 191.10p 196.40p 273326
01/07/2010 193.60p 197.60p 191.00p 191.00p 147364
30/06/2010 191.00p 200.00p 191.00p 199.40p 243973
29/06/2010 193.00p 196.80p 191.40p 193.10p 333201
28/06/2010 197.40p 198.39p 194.10p 196.00p 219934
25/06/2010 195.40p 198.50p 192.00p 196.60p 194748
24/06/2010 197.00p 197.50p 191.10p 196.60p 301281
23/06/2010 200.00p 200.10p 197.00p 197.50p 336368
22/06/2010 199.10p 203.40p 198.00p 203.40p 698016
21/06/2010 197.50p 199.90p 196.70p 199.10p 588558
18/06/2010 192.30p 199.50p 192.30p 197.80p 937721
17/06/2010 190.90p 193.80p 188.99p 192.00p 311567
16/06/2010 191.40p 193.10p 188.20p 191.60p 314350
15/06/2010 187.70p 189.60p 185.10p 188.00p 334603
14/06/2010 182.80p 188.20p 182.80p 187.90p 139958
11/06/2010 184.00p 187.00p 182.99p 185.00p 303897
10/06/2010 180.50p 185.30p 180.50p 184.00p 359110
09/06/2010 181.30p 185.00p 180.10p 185.00p 273067
08/06/2010 181.90p 182.30p 180.00p 181.00p 287185
07/06/2010 178.00p 182.50p 178.00p 180.00p 207391
04/06/2010 184.00p 184.00p 179.50p 180.40p 610244
03/06/2010 182.40p 183.80p 180.00p 183.80p 354040
02/06/2010 183.00p 185.00p 179.00p 182.00p 778679
01/06/2010 176.00p 183.40p 173.50p 183.40p 684503
28/05/2010 180.40p 180.40p 176.00p 176.00p 2771155
27/05/2010 173.20p 181.40p 173.20p 181.40p 312365
26/05/2010 163.90p 174.10p 161.00p 171.90p 1811173
25/05/2010 160.00p 162.10p 156.90p 161.10p 527416
24/05/2010 162.00p 164.50p 162.00p 163.50p 291390
21/05/2010 158.20p 164.40p 157.30p 162.40p 1695112
20/05/2010 156.00p 156.00p 154.90p 154.90p 834379
19/05/2010 160.10p 160.90p 154.20p 154.20p 422979
18/05/2010 160.90p 163.20p 158.30p 161.00p 273518
17/05/2010 165.90p 165.90p 160.20p 162.00p 253498
14/05/2010 167.60p 169.90p 162.00p 165.00p 201172
13/05/2010 166.40p 173.90p 164.00p 171.00p 860562
12/05/2010 163.10p 166.10p 162.10p 165.50p 559722
11/05/2010 164.50p 164.70p 160.10p 164.50p 406886
10/05/2010 163.20p 166.70p 159.90p 165.00p 717905
07/05/2010 172.10p 175.84p 156.00p 156.40p 807116
06/05/2010 175.80p 178.90p 172.00p 177.40p 224851
05/05/2010 179.70p 181.50p 173.00p 176.00p 158215
04/05/2010 181.40p 182.40p 173.70p 177.00p 307903
30/04/2010 177.70p 178.10p 175.00p 176.20p 99056
29/04/2010 176.00p 180.10p 173.90p 175.00p 257092
28/04/2010 175.60p 182.40p 174.90p 177.40p 187240
27/04/2010 184.90p 184.90p 178.10p 178.10p 537461
26/04/2010 182.10p 184.00p 180.60p 182.40p 121890
23/04/2010 183.20p 183.90p 180.00p 182.10p 71754
22/04/2010 185.90p 186.70p 180.90p 183.30p 285210
21/04/2010 184.00p 186.40p 182.56p 184.90p 89409
20/04/2010 184.60p 184.60p 180.70p 183.70p 101491
19/04/2010 184.20p 184.20p 180.10p 180.70p 143005
16/04/2010 178.10p 187.00p 178.10p 182.50p 235551
15/04/2010 180.90p 186.40p 180.00p 185.80p 678287
14/04/2010 179.40p 182.90p 178.40p 181.00p 160998
13/04/2010 179.20p 183.00p 179.20p 179.50p 104853
12/04/2010 183.00p 183.00p 180.10p 180.10p 93856
09/04/2010 181.30p 183.80p 180.00p 180.00p 101992
08/04/2010 180.00p 183.00p 179.20p 181.60p 96563
07/04/2010 186.00p 186.00p 181.00p 182.70p 97267
06/04/2010 183.30p 185.00p 180.90p 185.00p 527796
01/04/2010 184.40p 184.50p 179.50p 180.80p 265161
31/03/2010 181.40p 183.20p 178.00p 178.30p 149714
30/03/2010 181.40p 181.40p 176.50p 180.00p 163207
29/03/2010 183.80p 183.80p 177.80p 179.50p 123238
26/03/2010 182.60p 184.17p 180.40p 182.10p 144990
25/03/2010 186.20p 186.20p 182.00p 184.50p 187384
24/03/2010 184.60p 185.50p 180.30p 183.00p 192376
23/03/2010 180.70p 186.30p 178.00p 185.00p 241337
22/03/2010 180.00p 181.50p 175.20p 180.60p 312892
19/03/2010 180.40p 181.50p 175.00p 177.00p 873549
18/03/2010 179.90p 181.11p 178.00p 178.40p 464201
17/03/2010 179.80p 184.61p 179.40p 180.00p 349140
16/03/2010 184.20p 187.90p 183.50p 183.50p 210449
15/03/2010 183.10p 186.90p 177.00p 186.90p 248425
12/03/2010 183.70p 183.70p 180.00p 181.90p 161503
11/03/2010 183.30p 185.10p 181.20p 183.40p 103920
10/03/2010 183.50p 185.70p 183.20p 184.80p 450245
09/03/2010 184.20p 186.00p 179.30p 183.60p 161394
08/03/2010 181.30p 183.48p 181.30p 182.00p 152319
05/03/2010 180.70p 186.70p 172.80p 183.00p 205551
04/03/2010 180.90p 182.10p 179.15p 182.00p 134057
03/03/2010 176.40p 182.70p 176.40p 181.80p 209298
02/03/2010 181.90p 184.00p 179.00p 184.00p 149395
01/03/2010 178.20p 185.00p 171.73p 185.00p 181079
26/02/2010 175.00p 180.00p 174.00p 180.00p 141818
25/02/2010 175.50p 177.70p 170.50p 174.60p 152793
24/02/2010 176.80p 181.60p 175.60p 176.70p 56753
23/02/2010 179.00p 180.66p 177.00p 177.00p 136473
22/02/2010 178.00p 184.00p 178.00p 181.70p 154392

*Close Price adjusted for both dividends and splits