BTG (BTG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/02/2010 182.00p 184.60p 177.20p 184.60p 201895
18/02/2010 181.70p 182.00p 175.70p 182.00p 177567
17/02/2010 175.30p 181.40p 174.00p 179.80p 2002485
16/02/2010 175.40p 180.00p 173.50p 177.20p 73920
15/02/2010 174.30p 176.20p 174.30p 175.70p 99138
12/02/2010 174.60p 176.50p 172.30p 175.20p 190130
11/02/2010 172.60p 175.60p 170.90p 172.00p 455735
10/02/2010 173.10p 176.70p 170.00p 171.30p 151221
09/02/2010 173.70p 174.50p 172.00p 172.00p 203149
08/02/2010 175.10p 177.10p 172.00p 175.30p 224792
05/02/2010 180.40p 181.00p 173.00p 174.90p 243793
04/02/2010 175.00p 181.90p 175.00p 176.10p 404221
03/02/2010 184.00p 184.00p 177.50p 177.50p 199672
02/02/2010 178.70p 182.60p 176.80p 182.60p 190285
01/02/2010 175.60p 177.90p 175.00p 177.90p 148054
29/01/2010 179.50p 180.00p 175.80p 176.40p 350475
28/01/2010 176.90p 180.00p 175.00p 178.60p 342265
27/01/2010 173.80p 175.90p 170.60p 174.00p 172404
26/01/2010 168.00p 173.20p 168.00p 172.70p 84176
25/01/2010 168.20p 173.00p 168.20p 170.80p 85196
22/01/2010 175.40p 175.40p 171.10p 174.00p 175776
21/01/2010 177.90p 179.80p 175.00p 177.10p 204906
20/01/2010 174.30p 177.40p 173.70p 175.40p 188271
19/01/2010 179.70p 179.70p 175.00p 175.00p 118797
18/01/2010 179.50p 179.70p 176.80p 178.00p 258127
15/01/2010 177.00p 180.00p 175.00p 180.00p 128854
14/01/2010 175.00p 179.40p 172.40p 176.40p 215114
13/01/2010 178.90p 180.00p 171.00p 173.70p 538649
12/01/2010 182.90p 184.90p 178.50p 180.00p 86567
11/01/2010 186.20p 188.70p 184.20p 184.80p 216669
08/01/2010 178.30p 185.60p 176.85p 184.90p 509137
07/01/2010 177.90p 181.20p 174.20p 179.40p 517011
06/01/2010 179.80p 181.40p 177.20p 177.70p 285205
05/01/2010 179.00p 182.00p 174.40p 180.50p 986805
04/01/2010 175.00p 177.70p 174.00p 176.20p 110053
31/12/2009 172.00p 175.50p 172.00p 174.30p 74121
30/12/2009 179.00p 179.00p 174.70p 176.00p 130635
29/12/2009 178.20p 178.30p 174.31p 175.80p 66454
24/12/2009 174.30p 175.70p 173.20p 174.00p 37027
23/12/2009 173.60p 178.51p 172.84p 175.00p 163615
22/12/2009 172.00p 175.00p 172.00p 173.70p 81493
21/12/2009 170.90p 174.10p 169.00p 173.60p 125524
18/12/2009 171.10p 172.50p 169.60p 170.80p 582428
17/12/2009 169.50p 173.00p 169.50p 171.10p 492474
16/12/2009 167.10p 172.90p 165.30p 172.90p 252270
15/12/2009 166.40p 169.00p 164.23p 167.40p 295033
14/12/2009 166.40p 169.20p 165.80p 167.10p 91931
11/12/2009 168.40p 168.40p 165.20p 165.60p 1148392
10/12/2009 165.00p 167.87p 164.00p 166.50p 763842
09/12/2009 166.70p 167.40p 165.00p 166.00p 645112
08/12/2009 164.70p 169.30p 164.70p 166.10p 897098
07/12/2009 163.20p 167.80p 163.20p 165.90p 317912
04/12/2009 165.00p 167.80p 164.50p 165.70p 1071170
03/12/2009 169.70p 169.70p 166.00p 166.20p 367773
02/12/2009 165.00p 169.70p 165.00p 169.70p 192913
01/12/2009 163.90p 166.90p 163.90p 166.80p 166685
30/11/2009 167.20p 169.00p 163.50p 163.50p 363194
27/11/2009 164.70p 167.50p 163.80p 166.90p 304191
26/11/2009 166.10p 166.10p 160.90p 164.00p 524455
25/11/2009 163.50p 166.40p 162.00p 164.90p 298653
24/11/2009 164.80p 166.87p 162.00p 163.70p 525143
23/11/2009 162.50p 165.39p 162.20p 163.60p 562925
20/11/2009 162.60p 163.80p 162.40p 163.00p 437554
19/11/2009 164.00p 167.10p 162.10p 162.70p 406091
18/11/2009 166.00p 166.00p 159.50p 163.00p 1146271
17/11/2009 172.40p 172.40p 163.80p 164.30p 1895403
16/11/2009 175.70p 176.00p 170.00p 173.70p 629709
13/11/2009 175.40p 179.40p 171.10p 173.60p 3041368
12/11/2009 175.50p 176.20p 171.00p 174.50p 678249
11/11/2009 175.50p 176.10p 170.97p 174.10p 684493
10/11/2009 179.00p 180.20p 175.80p 176.40p 428018
09/11/2009 182.00p 184.60p 178.20p 179.80p 419534
06/11/2009 184.60p 185.00p 176.20p 182.30p 355493
05/11/2009 190.00p 195.00p 179.00p 183.20p 382777
04/11/2009 185.40p 193.00p 185.30p 193.00p 155681
03/11/2009 188.30p 188.90p 183.20p 186.70p 283547
02/11/2009 191.80p 193.20p 187.00p 190.10p 263359
30/10/2009 191.60p 196.80p 187.00p 190.40p 240217
29/10/2009 192.40p 194.10p 187.00p 189.30p 236703
28/10/2009 196.00p 196.00p 190.60p 192.90p 829587
27/10/2009 197.10p 198.80p 192.00p 193.70p 209537
26/10/2009 199.50p 199.50p 193.10p 195.00p 724416
23/10/2009 201.90p 201.90p 196.70p 198.00p 76318
22/10/2009 197.60p 200.00p 195.00p 199.00p 380387
21/10/2009 201.00p 201.00p 197.50p 198.10p 515308
20/10/2009 200.90p 202.00p 197.00p 200.40p 203186
19/10/2009 198.90p 202.70p 197.60p 199.00p 216875
16/10/2009 199.90p 203.00p 197.90p 199.90p 597165
15/10/2009 199.90p 200.00p 192.10p 199.80p 474398
14/10/2009 194.20p 196.90p 189.20p 193.50p 267248
13/10/2009 190.30p 193.60p 189.60p 192.10p 252999
12/10/2009 192.50p 193.00p 189.80p 190.20p 126847
09/10/2009 189.50p 192.00p 186.00p 188.30p 146718
08/10/2009 188.00p 200.00p 187.10p 189.20p 287654
07/10/2009 185.40p 188.00p 183.20p 186.10p 169443
06/10/2009 179.90p 185.40p 179.00p 185.10p 1367946
05/10/2009 184.70p 184.70p 175.00p 179.30p 220463
02/10/2009 179.00p 183.00p 176.60p 178.60p 232312
01/10/2009 184.00p 184.00p 178.00p 180.80p 142837
30/09/2009 184.90p 186.30p 181.10p 181.50p 298928
29/09/2009 183.10p 185.00p 181.00p 184.30p 231369
28/09/2009 184.90p 184.90p 179.30p 184.90p 199607
25/09/2009 183.60p 185.00p 176.60p 184.00p 302388
24/09/2009 183.50p 188.50p 178.90p 182.10p 656205
23/09/2009 188.70p 191.70p 184.20p 185.10p 134029
22/09/2009 189.50p 194.80p 187.00p 189.50p 606793
21/09/2009 192.00p 192.60p 187.10p 187.50p 417635
18/09/2009 186.00p 192.50p 186.00p 192.50p 1029230
17/09/2009 185.60p 193.00p 185.00p 188.60p 517197
16/09/2009 186.60p 191.50p 182.00p 188.30p 263593
15/09/2009 183.00p 189.20p 183.00p 187.80p 239209
14/09/2009 185.60p 188.00p 180.10p 183.70p 1087418
11/09/2009 185.10p 186.90p 181.20p 185.70p 102501
10/09/2009 190.30p 190.30p 180.10p 184.10p 216209
09/09/2009 188.90p 191.20p 185.10p 188.10p 209862
08/09/2009 188.00p 190.00p 185.70p 187.40p 173526
07/09/2009 184.50p 188.10p 180.00p 188.10p 199958
04/09/2009 185.80p 187.80p 183.30p 185.90p 303720
03/09/2009 181.90p 185.70p 180.40p 185.70p 233282
02/09/2009 180.00p 183.20p 172.60p 181.50p 684872
01/09/2009 190.00p 190.00p 180.10p 182.40p 620917
28/08/2009 193.90p 193.90p 186.30p 191.60p 265621
27/08/2009 189.90p 191.00p 186.10p 186.10p 246527
26/08/2009 190.20p 195.00p 187.90p 189.00p 281389
25/08/2009 188.70p 194.70p 188.00p 192.60p 305485
24/08/2009 192.00p 193.40p 188.00p 191.00p 345185
21/08/2009 186.20p 195.00p 186.20p 193.80p 458949
20/08/2009 185.10p 190.00p 185.10p 188.10p 710582
19/08/2009 184.10p 189.40p 183.60p 189.20p 501435
18/08/2009 186.50p 187.50p 183.10p 187.40p 395819
17/08/2009 185.00p 188.20p 182.00p 184.40p 445799
14/08/2009 191.70p 194.60p 187.00p 187.10p 242061
13/08/2009 192.20p 196.30p 189.20p 189.20p 255904
12/08/2009 190.70p 196.30p 187.20p 195.10p 485021
11/08/2009 185.70p 190.30p 184.20p 190.30p 811478
10/08/2009 186.30p 187.00p 180.00p 187.00p 82620
07/08/2009 179.90p 185.30p 178.30p 185.30p 618114
06/08/2009 183.30p 186.50p 180.40p 180.40p 758588
05/08/2009 182.90p 185.00p 181.50p 184.40p 611987
04/08/2009 177.40p 183.00p 177.30p 183.00p 218860
03/08/2009 180.00p 182.80p 177.00p 177.00p 386850
31/07/2009 181.25p 182.00p 178.00p 179.25p 174112
30/07/2009 182.50p 182.50p 178.00p 178.00p 449804
29/07/2009 170.00p 182.75p 168.75p 182.75p 1725143
28/07/2009 169.00p 175.00p 167.25p 168.00p 263305
27/07/2009 175.50p 175.75p 170.25p 173.50p 238612
24/07/2009 173.50p 174.00p 171.00p 173.50p 151796
23/07/2009 173.00p 174.25p 170.00p 173.00p 172130
22/07/2009 173.50p 174.25p 170.50p 174.00p 189815
21/07/2009 175.00p 176.00p 171.00p 172.25p 212205
20/07/2009 170.00p 180.00p 170.00p 176.00p 547297
17/07/2009 163.50p 169.25p 163.50p 169.00p 353597
16/07/2009 167.75p 167.75p 164.00p 164.25p 529846
15/07/2009 163.00p 169.50p 163.00p 168.75p 489552
14/07/2009 161.50p 164.25p 161.50p 163.00p 579554
13/07/2009 162.00p 162.50p 160.00p 161.75p 385104
10/07/2009 159.00p 163.50p 157.50p 161.50p 1131991
09/07/2009 153.25p 161.00p 151.00p 158.25p 558618
08/07/2009 148.75p 152.50p 146.25p 151.75p 236392
07/07/2009 148.50p 148.50p 145.50p 148.50p 85744
06/07/2009 149.50p 152.75p 145.50p 148.75p 884939
03/07/2009 144.50p 150.00p 143.50p 149.75p 112545
02/07/2009 146.00p 146.00p 143.50p 145.00p 262175
01/07/2009 141.00p 148.25p 141.00p 145.50p 5148395
30/06/2009 146.00p 148.75p 141.75p 145.25p 250269
29/06/2009 147.00p 148.00p 144.25p 146.50p 117573
26/06/2009 148.50p 149.00p 146.75p 148.00p 103453
25/06/2009 146.75p 148.50p 141.50p 146.50p 132108
24/06/2009 146.25p 146.25p 142.75p 144.75p 716019
23/06/2009 141.00p 146.00p 141.00p 146.00p 416897
22/06/2009 144.75p 145.75p 142.00p 144.50p 226111
19/06/2009 145.50p 147.75p 144.50p 145.00p 743247
18/06/2009 146.25p 148.00p 141.00p 145.25p 625304
17/06/2009 148.00p 148.75p 144.75p 145.50p 418617
16/06/2009 148.75p 150.50p 144.50p 149.50p 313009
15/06/2009 149.25p 150.00p 144.25p 147.50p 440036
12/06/2009 144.00p 150.00p 143.50p 147.50p 653784
11/06/2009 143.50p 146.50p 142.00p 144.25p 374441
10/06/2009 151.00p 151.00p 143.75p 144.75p 361528
09/06/2009 148.75p 151.00p 145.25p 148.00p 514264
08/06/2009 151.75p 152.50p 147.50p 149.50p 181070
05/06/2009 151.25p 152.00p 146.75p 150.00p 500797
04/06/2009 147.50p 152.00p 144.50p 147.50p 592629
03/06/2009 149.75p 149.75p 143.75p 147.25p 394279
02/06/2009 149.75p 151.75p 147.00p 148.50p 413206
01/06/2009 153.50p 153.50p 148.00p 149.00p 844802
29/05/2009 150.75p 155.25p 150.75p 153.25p 1124152
28/05/2009 151.00p 151.50p 148.50p 149.75p 332241
27/05/2009 147.50p 152.00p 146.25p 150.00p 171588
26/05/2009 150.00p 151.75p 147.50p 151.75p 251662
22/05/2009 149.00p 153.00p 148.25p 151.75p 408828
21/05/2009 151.50p 152.75p 148.00p 150.75p 430202
20/05/2009 155.25p 157.00p 153.00p 153.75p 393708
19/05/2009 156.75p 157.75p 150.50p 155.25p 382155
18/05/2009 158.00p 158.00p 151.50p 154.50p 986935
15/05/2009 156.00p 156.00p 150.25p 155.00p 1295302
14/05/2009 156.00p 158.00p 147.25p 152.25p 1296063
13/05/2009 152.25p 158.00p 148.00p 155.00p 672648
12/05/2009 150.00p 153.75p 146.25p 153.00p 270461
11/05/2009 157.00p 157.00p 148.00p 151.00p 429633

*Close Price adjusted for both dividends and splits