BTG (BTG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/05/2009 147.00p 156.50p 147.00p 154.00p 913533
07/05/2009 148.50p 149.00p 142.50p 144.75p 624821
06/05/2009 146.00p 150.00p 144.00p 145.00p 494792
05/05/2009 145.00p 150.00p 144.75p 149.50p 231279
01/05/2009 147.75p 147.75p 141.50p 143.75p 500339
30/04/2009 145.00p 150.00p 144.00p 146.25p 3827931
29/04/2009 145.00p 146.50p 141.75p 144.25p 1508659
28/04/2009 137.00p 144.25p 137.00p 144.25p 255022
27/04/2009 142.50p 142.50p 138.25p 140.75p 225399
24/04/2009 137.00p 142.00p 133.75p 141.00p 189449
23/04/2009 139.25p 140.00p 134.00p 134.00p 318096
22/04/2009 140.50p 142.75p 138.25p 139.50p 372274
21/04/2009 136.25p 143.75p 136.25p 141.00p 396219
20/04/2009 142.25p 144.75p 137.25p 137.25p 316051
17/04/2009 147.00p 147.00p 143.00p 144.00p 564653
16/04/2009 146.50p 149.50p 145.00p 146.00p 478235
15/04/2009 143.50p 148.25p 143.50p 147.00p 455660
14/04/2009 144.00p 149.00p 141.25p 144.00p 778291
09/04/2009 138.00p 146.00p 136.00p 143.00p 365527
08/04/2009 135.00p 137.25p 133.50p 134.75p 273738
07/04/2009 136.75p 138.50p 133.25p 135.75p 247708
06/04/2009 138.50p 142.75p 134.00p 135.25p 874131
03/04/2009 140.25p 143.00p 137.75p 137.75p 1144747
02/04/2009 137.00p 142.00p 135.75p 138.75p 1141995
01/04/2009 123.50p 136.00p 122.50p 136.00p 1093717
31/03/2009 118.00p 124.00p 118.00p 124.00p 738345
30/03/2009 118.00p 120.00p 117.25p 119.00p 172748
27/03/2009 118.00p 120.00p 118.00p 120.00p 188236
26/03/2009 119.00p 120.00p 117.00p 118.00p 165357
25/03/2009 118.00p 119.75p 118.00p 119.25p 250073
24/03/2009 118.75p 120.00p 117.00p 118.75p 335743
23/03/2009 118.75p 119.25p 117.25p 119.25p 186994
20/03/2009 116.25p 120.00p 112.75p 118.50p 1866829
19/03/2009 119.50p 119.50p 115.50p 116.00p 233568
18/03/2009 119.25p 120.00p 117.00p 119.00p 167806
17/03/2009 123.00p 123.00p 117.50p 119.25p 438295
16/03/2009 123.75p 123.75p 121.00p 121.00p 296986
13/03/2009 124.75p 124.75p 121.75p 122.00p 421408
12/03/2009 122.00p 124.00p 121.00p 123.00p 349145
11/03/2009 123.00p 124.50p 119.50p 124.25p 395550
10/03/2009 121.50p 124.25p 120.50p 122.75p 259784
09/03/2009 120.00p 123.75p 116.00p 123.75p 469523
06/03/2009 128.00p 128.00p 118.25p 120.75p 448645
05/03/2009 130.50p 131.25p 128.00p 128.00p 166921
04/03/2009 132.50p 132.50p 129.75p 130.25p 313567
03/03/2009 132.25p 137.00p 130.00p 130.75p 262269
02/03/2009 134.75p 135.25p 131.00p 132.00p 200856
27/02/2009 135.00p 138.75p 134.00p 138.75p 204387
26/02/2009 138.75p 140.00p 135.00p 138.75p 214847
25/02/2009 143.00p 143.00p 136.00p 140.00p 476925
24/02/2009 140.00p 142.25p 137.00p 141.50p 242680
23/02/2009 143.00p 143.00p 138.50p 139.50p 207423
20/02/2009 145.00p 145.00p 138.25p 141.75p 191388
19/02/2009 149.50p 150.00p 146.00p 146.00p 201771
18/02/2009 148.50p 148.75p 145.75p 147.50p 141345
17/02/2009 146.25p 148.50p 145.25p 148.50p 1212960
16/02/2009 146.00p 147.75p 145.25p 147.50p 264174
13/02/2009 144.00p 146.00p 142.50p 146.00p 545828
12/02/2009 143.00p 144.00p 140.25p 144.00p 263815
11/02/2009 137.50p 143.50p 137.50p 143.00p 343170
10/02/2009 139.00p 143.50p 139.00p 141.00p 454748
09/02/2009 138.25p 145.25p 138.25p 141.00p 530906
06/02/2009 138.50p 145.75p 138.50p 143.75p 703922
05/02/2009 145.00p 148.75p 138.00p 139.25p 3278864
04/02/2009 145.75p 148.75p 145.50p 148.75p 225281
03/02/2009 147.25p 150.00p 146.50p 146.50p 369371
02/02/2009 147.25p 149.50p 142.75p 148.50p 219780
30/01/2009 147.00p 150.00p 144.00p 148.75p 827238
29/01/2009 150.50p 150.50p 143.75p 146.00p 676940
28/01/2009 145.25p 150.00p 142.75p 149.75p 576305
27/01/2009 142.50p 150.00p 142.50p 146.25p 676866
26/01/2009 145.00p 146.25p 142.00p 146.25p 342580
23/01/2009 140.50p 145.00p 140.50p 144.50p 293913
22/01/2009 142.00p 144.25p 141.00p 142.75p 353045
21/01/2009 138.50p 142.00p 136.00p 139.00p 589306
20/01/2009 142.75p 143.50p 139.50p 142.00p 146217
19/01/2009 145.25p 150.00p 142.25p 143.75p 683123
16/01/2009 135.00p 145.50p 135.00p 144.25p 808946
15/01/2009 131.25p 137.00p 125.50p 136.25p 1491965
14/01/2009 131.50p 133.00p 127.50p 128.25p 582264
13/01/2009 127.25p 134.00p 127.00p 133.25p 772348
12/01/2009 128.00p 131.50p 128.00p 129.25p 487445
09/01/2009 128.50p 130.75p 128.00p 128.75p 371684
08/01/2009 127.50p 131.50p 126.00p 128.50p 606982
07/01/2009 131.50p 132.50p 125.00p 128.00p 996741
06/01/2009 139.00p 140.75p 131.00p 131.75p 881746
05/01/2009 144.75p 144.75p 138.50p 140.25p 395367
02/01/2009 143.25p 144.00p 139.00p 142.50p 161380
31/12/2008 147.00p 147.00p 139.00p 140.00p 228292
30/12/2008 144.25p 145.50p 140.00p 143.00p 344359
29/12/2008 147.00p 147.00p 138.50p 138.50p 103340
24/12/2008 145.00p 147.00p 141.75p 147.00p 34875
23/12/2008 143.00p 146.50p 142.25p 144.25p 111341
22/12/2008 143.25p 145.00p 139.25p 144.50p 412205
19/12/2008 146.00p 149.50p 140.00p 142.50p 1028438
18/12/2008 141.00p 150.25p 141.00p 148.50p 451526
17/12/2008 148.00p 149.75p 141.00p 143.50p 965941
16/12/2008 153.00p 153.00p 148.50p 150.00p 158994
15/12/2008 155.00p 155.75p 148.00p 150.50p 468375
12/12/2008 152.50p 156.00p 150.00p 155.00p 1561488
11/12/2008 158.25p 159.00p 155.00p 156.50p 965613
10/12/2008 153.50p 158.25p 150.00p 157.50p 1221361
09/12/2008 155.00p 155.75p 153.00p 154.00p 4519692
08/12/2008 163.00p 163.00p 153.00p 155.00p 791689
05/12/2008 160.00p 162.75p 154.00p 162.75p 836581
04/12/2008 163.00p 168.00p 152.50p 157.25p 499491
03/12/2008 158.25p 168.25p 157.00p 161.00p 1779990
02/12/2008 163.25p 163.25p 156.25p 159.00p 500306
01/12/2008 172.75p 172.75p 162.50p 165.25p 603539
28/11/2008 159.50p 174.75p 159.50p 167.75p 1158859
27/11/2008 163.00p 165.00p 153.50p 164.00p 1233299
26/11/2008 152.00p 160.50p 149.00p 158.50p 488517
25/11/2008 153.50p 154.50p 149.25p 151.50p 553151
24/11/2008 151.00p 155.00p 149.50p 153.50p 272402
21/11/2008 151.00p 151.00p 147.75p 149.50p 310307
20/11/2008 158.50p 158.50p 145.50p 148.50p 315115
19/11/2008 165.00p 165.25p 155.00p 155.00p 959054
18/11/2008 170.00p 170.00p 158.00p 163.75p 747130
17/11/2008 164.75p 177.00p 161.75p 168.00p 682788
14/11/2008 151.00p 165.75p 149.25p 165.75p 922732
13/11/2008 148.25p 153.00p 147.00p 150.00p 806841
12/11/2008 151.25p 155.75p 148.00p 152.25p 1363425
11/11/2008 148.50p 157.00p 146.00p 151.00p 609275
10/11/2008 144.75p 152.75p 144.75p 147.25p 686059
07/11/2008 137.00p 146.50p 137.00p 143.00p 1524671
06/11/2008 134.00p 136.50p 129.25p 131.75p 616120
05/11/2008 130.25p 134.25p 125.50p 132.25p 348703
04/11/2008 137.50p 140.00p 128.25p 128.25p 401456
03/11/2008 130.00p 137.00p 129.50p 135.50p 411918
31/10/2008 125.75p 132.00p 123.50p 128.75p 625049
30/10/2008 123.00p 126.00p 120.25p 124.25p 399452
29/10/2008 116.00p 122.00p 112.50p 121.00p 889039
28/10/2008 118.50p 119.00p 110.50p 110.50p 464960
27/10/2008 125.75p 127.00p 118.00p 119.00p 121972
24/10/2008 130.75p 131.75p 120.75p 126.00p 434271
23/10/2008 130.00p 133.00p 127.25p 133.00p 199463
22/10/2008 129.25p 135.00p 126.00p 128.50p 445171
21/10/2008 128.00p 133.00p 128.00p 131.50p 428969
20/10/2008 132.00p 132.25p 127.50p 132.25p 174787
17/10/2008 130.00p 130.00p 125.50p 128.00p 454898
16/10/2008 127.00p 127.00p 121.75p 125.75p 243797
15/10/2008 132.00p 132.00p 123.50p 129.00p 398989
14/10/2008 128.00p 131.00p 123.00p 129.50p 689860
13/10/2008 117.00p 125.00p 113.25p 125.00p 403600
10/10/2008 117.00p 119.25p 108.00p 112.25p 901961
09/10/2008 121.00p 127.00p 119.00p 124.00p 299344
08/10/2008 121.50p 121.50p 115.00p 117.50p 353074
07/10/2008 135.00p 135.00p 120.50p 122.25p 594736
06/10/2008 139.75p 139.75p 128.50p 132.50p 441679
03/10/2008 143.75p 144.00p 137.00p 140.00p 269144
02/10/2008 146.00p 146.00p 141.00p 142.00p 207942
01/10/2008 143.00p 148.00p 139.75p 143.75p 544121
30/09/2008 133.00p 141.25p 131.00p 139.00p 582681
29/09/2008 152.50p 153.00p 136.00p 138.00p 798687
26/09/2008 155.00p 155.75p 151.00p 155.00p 973856
25/09/2008 164.00p 165.50p 151.00p 156.25p 941905
24/09/2008 163.00p 168.25p 163.00p 166.00p 407778
23/09/2008 173.00p 173.00p 161.75p 168.25p 645786
22/09/2008 167.50p 172.00p 166.00p 170.00p 548641
19/09/2008 175.00p 177.00p 165.25p 174.75p 666679
18/09/2008 194.00p 194.00p 158.00p 171.00p 2702818
17/09/2008 195.00p 208.00p 189.00p 201.00p 561528
16/09/2008 197.00p 204.50p 180.00p 190.25p 705233
15/09/2008 207.00p 207.00p 197.25p 202.50p 787936
12/09/2008 210.50p 213.00p 200.75p 206.25p 372729
11/09/2008 216.00p 216.00p 202.50p 207.50p 510299
10/09/2008 225.00p 225.00p 204.75p 216.50p 399398
09/09/2008 215.00p 226.50p 210.00p 226.50p 662253
08/09/2008 210.00p 219.75p 210.00p 214.50p 128849
05/09/2008 224.75p 224.75p 203.50p 203.50p 730221
04/09/2008 242.00p 242.00p 226.00p 227.50p 395284
03/09/2008 242.00p 242.00p 235.00p 239.50p 321721
02/09/2008 241.00p 243.75p 236.00p 239.00p 172675
01/09/2008 234.25p 241.00p 233.00p 241.00p 284794
29/08/2008 227.00p 238.00p 227.00p 235.75p 603759
28/08/2008 224.00p 228.00p 221.75p 223.50p 366615
27/08/2008 225.25p 227.50p 222.25p 225.00p 1231477
26/08/2008 220.25p 226.25p 220.25p 225.25p 943717
22/08/2008 218.00p 228.00p 218.00p 228.00p 280752
21/08/2008 222.50p 225.00p 215.25p 218.00p 874954
20/08/2008 223.75p 224.50p 213.50p 221.00p 202160
19/08/2008 227.00p 227.00p 217.00p 221.50p 402929
18/08/2008 219.25p 224.50p 211.00p 224.50p 226247
15/08/2008 226.25p 226.75p 214.00p 220.50p 284733
14/08/2008 234.00p 234.00p 219.00p 220.00p 1305533
13/08/2008 230.00p 237.25p 226.25p 229.50p 448642
12/08/2008 240.00p 243.50p 225.25p 226.00p 761707
11/08/2008 222.75p 242.25p 222.00p 238.00p 983684
08/08/2008 217.50p 225.00p 215.00p 224.50p 547803
07/08/2008 210.00p 220.00p 210.00p 216.50p 545941
06/08/2008 212.00p 217.00p 208.25p 215.75p 901008
05/08/2008 201.50p 211.00p 201.50p 210.00p 642887
04/08/2008 205.00p 205.00p 197.00p 202.00p 287816
01/08/2008 217.00p 217.50p 200.00p 204.25p 744822
31/07/2008 207.25p 224.75p 205.50p 214.00p 933526
30/07/2008 203.75p 207.75p 198.25p 207.75p 365503
29/07/2008 200.50p 202.00p 196.75p 200.25p 169817
28/07/2008 191.00p 203.00p 190.00p 196.50p 454739
25/07/2008 203.00p 203.00p 185.50p 190.00p 446758
24/07/2008 199.75p 211.00p 198.00p 201.75p 765128

*Close Price adjusted for both dividends and splits