BTG (BTG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/07/2008 190.00p 201.75p 190.00p 197.00p 1277307
22/07/2008 170.75p 193.00p 166.75p 189.25p 1538783
21/07/2008 172.50p 173.00p 168.00p 168.00p 276058
18/07/2008 167.00p 172.75p 166.50p 171.25p 549585
17/07/2008 170.00p 170.00p 163.00p 164.00p 401736
16/07/2008 172.00p 172.00p 162.00p 167.25p 296867
15/07/2008 163.75p 168.75p 160.00p 168.75p 377072
14/07/2008 170.00p 170.75p 160.00p 162.25p 204461
11/07/2008 172.75p 172.75p 166.00p 168.00p 219805
10/07/2008 166.25p 172.50p 166.25p 171.50p 372784
09/07/2008 163.00p 172.00p 162.25p 168.75p 458581
08/07/2008 171.50p 171.50p 158.25p 167.00p 886176
07/07/2008 174.75p 176.50p 169.00p 170.00p 369186
04/07/2008 174.00p 179.00p 174.00p 176.50p 265777
03/07/2008 180.00p 180.00p 171.75p 175.75p 554084
02/07/2008 179.00p 181.75p 175.50p 179.00p 777344
01/07/2008 187.00p 187.50p 167.00p 179.00p 718072
30/06/2008 182.75p 188.75p 182.75p 186.00p 1094806
27/06/2008 177.25p 183.25p 173.25p 183.00p 606851
26/06/2008 170.00p 179.25p 167.50p 176.75p 657336
25/06/2008 161.00p 170.50p 159.25p 170.50p 373934
24/06/2008 162.25p 162.25p 158.00p 158.50p 332471
23/06/2008 161.00p 162.00p 157.50p 158.50p 192503
20/06/2008 162.50p 162.50p 157.00p 158.00p 1848379
19/06/2008 161.00p 164.00p 159.25p 162.00p 295062
18/06/2008 157.75p 164.50p 157.75p 164.50p 251164
17/06/2008 159.50p 162.50p 152.50p 162.50p 662819
16/06/2008 155.75p 160.00p 155.75p 158.50p 256446
13/06/2008 152.50p 161.50p 148.00p 155.50p 900600
12/06/2008 145.00p 151.00p 145.00p 150.75p 687565
11/06/2008 142.25p 152.00p 142.25p 145.00p 583746
10/06/2008 139.00p 143.25p 139.00p 142.00p 240338
09/06/2008 136.00p 142.00p 134.25p 142.00p 433214
06/06/2008 126.00p 145.75p 126.00p 141.25p 2270022
05/06/2008 122.50p 123.75p 121.00p 123.00p 171755
04/06/2008 117.75p 124.00p 117.75p 120.50p 950860
03/06/2008 115.75p 120.00p 115.75p 119.50p 503608
02/06/2008 116.25p 117.50p 115.50p 116.25p 137634
30/05/2008 118.50p 118.50p 115.50p 115.50p 161643
29/05/2008 122.00p 124.25p 118.50p 118.50p 357465
28/05/2008 115.50p 123.25p 115.50p 121.25p 238744
27/05/2008 114.50p 118.00p 114.50p 116.50p 98932
23/05/2008 116.00p 117.75p 114.00p 115.00p 355674
22/05/2008 117.25p 119.00p 115.50p 116.00p 68047
21/05/2008 117.00p 118.75p 115.00p 116.50p 986176
20/05/2008 117.00p 117.00p 114.00p 115.50p 564694
19/05/2008 123.00p 123.00p 116.00p 119.50p 338105
16/05/2008 123.50p 124.25p 119.25p 120.75p 384383
15/05/2008 123.00p 124.25p 119.50p 123.00p 291241
14/05/2008 119.25p 121.50p 119.00p 120.50p 244421
13/05/2008 120.00p 120.00p 118.00p 119.50p 405303
12/05/2008 118.00p 122.50p 118.00p 119.75p 232167
09/05/2008 119.00p 121.00p 118.50p 119.00p 974796
08/05/2008 122.00p 122.00p 118.50p 120.75p 175577
07/05/2008 124.00p 124.00p 117.25p 120.00p 153808
06/05/2008 118.00p 126.00p 118.00p 123.00p 231565
02/05/2008 117.75p 120.50p 117.50p 119.75p 261888
01/05/2008 118.00p 118.50p 117.25p 117.75p 56393
30/04/2008 121.00p 121.00p 116.00p 117.25p 170452
29/04/2008 124.00p 124.00p 119.00p 120.75p 174856
28/04/2008 119.75p 123.50p 118.50p 123.00p 444431
25/04/2008 110.00p 118.75p 110.00p 118.75p 368045
24/04/2008 110.00p 114.00p 110.00p 113.00p 198219
23/04/2008 110.00p 111.75p 107.75p 110.75p 526048
22/04/2008 110.00p 110.00p 105.50p 107.75p 96530
21/04/2008 109.75p 110.00p 106.25p 109.00p 169370
18/04/2008 104.00p 109.75p 102.00p 109.75p 450990
17/04/2008 109.00p 109.00p 101.50p 102.50p 78670
16/04/2008 105.00p 107.00p 101.00p 107.00p 210709
15/04/2008 102.00p 104.00p 99.00p 101.00p 168951
14/04/2008 101.50p 104.50p 99.00p 99.00p 154923
11/04/2008 102.00p 102.75p 99.00p 100.00p 85604
10/04/2008 104.00p 106.00p 99.00p 99.00p 216993
09/04/2008 106.00p 106.00p 99.25p 100.00p 278378
08/04/2008 103.50p 106.75p 102.00p 105.00p 392697
07/04/2008 102.00p 109.00p 102.00p 103.50p 605042
04/04/2008 93.00p 100.00p 93.00p 99.25p 1556231
03/04/2008 94.25p 94.25p 92.00p 93.00p 362136
02/04/2008 88.00p 94.00p 88.00p 94.00p 980091
01/04/2008 84.00p 88.75p 84.00p 87.75p 813211
31/03/2008 87.00p 87.00p 84.75p 86.00p 143929
28/03/2008 86.00p 86.00p 84.25p 85.25p 156878
27/03/2008 86.00p 86.00p 84.00p 85.00p 142896
26/03/2008 86.50p 86.50p 84.00p 84.00p 137219
25/03/2008 85.00p 86.50p 84.50p 86.00p 129788
20/03/2008 86.25p 86.50p 84.00p 84.75p 106651
19/03/2008 86.00p 88.50p 84.50p 85.75p 195004
18/03/2008 88.00p 88.75p 87.00p 87.00p 1116277
17/03/2008 90.00p 98.25p 86.25p 87.50p 616035
14/03/2008 85.00p 91.00p 83.25p 89.25p 741948
13/03/2008 84.00p 86.00p 82.50p 83.25p 124556
12/03/2008 84.00p 89.00p 84.00p 85.75p 146350
11/03/2008 88.00p 88.00p 84.00p 86.00p 315136
10/03/2008 89.75p 89.75p 85.75p 86.50p 122977
07/03/2008 88.00p 89.75p 88.00p 89.25p 28689
06/03/2008 89.75p 89.75p 87.25p 88.25p 54536
05/03/2008 91.00p 91.00p 89.00p 89.50p 125043
04/03/2008 88.00p 89.75p 86.50p 89.50p 87046
03/03/2008 86.00p 89.50p 86.00p 89.00p 182254
29/02/2008 91.50p 91.50p 87.50p 89.00p 92735
28/02/2008 89.50p 90.50p 87.75p 88.75p 570895
27/02/2008 92.00p 92.00p 87.75p 90.00p 182487
26/02/2008 92.50p 92.50p 90.50p 91.75p 128426
25/02/2008 90.00p 92.50p 90.00p 92.25p 46609
22/02/2008 94.25p 95.00p 91.50p 91.50p 178964
21/02/2008 95.50p 96.00p 93.75p 94.25p 321625
20/02/2008 94.75p 96.00p 93.75p 96.00p 34022
19/02/2008 95.00p 96.25p 94.50p 95.75p 273779
18/02/2008 96.75p 96.75p 93.25p 95.50p 104254
15/02/2008 95.00p 96.75p 93.00p 96.00p 550957
14/02/2008 95.00p 96.00p 93.00p 95.00p 215035
13/02/2008 92.75p 95.00p 92.00p 95.00p 481335
12/02/2008 91.50p 95.00p 90.00p 92.75p 183211
11/02/2008 90.00p 90.00p 87.50p 90.00p 100637
08/02/2008 89.75p 90.00p 86.00p 88.50p 191455
07/02/2008 89.00p 89.00p 85.75p 86.50p 386420
06/02/2008 85.00p 89.00p 83.25p 87.50p 206636
05/02/2008 86.25p 90.00p 84.00p 89.00p 191634
04/02/2008 92.00p 92.00p 85.50p 90.00p 151769
01/02/2008 91.75p 95.00p 90.00p 91.75p 414424
31/01/2008 91.25p 92.00p 89.00p 92.00p 51101
30/01/2008 91.00p 92.50p 90.75p 92.50p 76454
29/01/2008 89.00p 95.00p 88.75p 95.00p 73712
28/01/2008 91.75p 92.75p 87.50p 89.00p 104350
25/01/2008 91.00p 94.50p 91.00p 92.75p 35495
24/01/2008 100.00p 100.00p 90.75p 92.50p 444558
23/01/2008 94.00p 103.00p 90.75p 97.00p 462096
22/01/2008 88.00p 94.25p 85.25p 94.25p 263600
21/01/2008 92.50p 92.50p 85.25p 87.00p 121217
18/01/2008 91.00p 93.50p 89.50p 91.00p 66063
17/01/2008 89.00p 91.00p 87.00p 90.25p 108138
16/01/2008 90.50p 91.75p 87.50p 87.50p 157235
15/01/2008 93.50p 94.25p 91.00p 91.00p 94726
14/01/2008 93.75p 94.75p 92.00p 92.25p 127122
11/01/2008 93.00p 93.25p 92.00p 92.75p 88189
10/01/2008 93.00p 94.25p 93.00p 93.00p 126546
09/01/2008 94.25p 94.25p 93.00p 93.00p 137095
08/01/2008 90.25p 95.75p 90.25p 95.75p 207976
07/01/2008 92.50p 93.50p 91.00p 93.50p 106799
04/01/2008 93.50p 95.75p 92.00p 93.75p 254273
03/01/2008 93.50p 94.75p 93.25p 93.75p 108292
02/01/2008 96.00p 96.50p 93.50p 96.50p 98339
31/12/2007 95.50p 95.50p 93.00p 93.00p 139667
28/12/2007 93.50p 95.00p 91.00p 95.00p 191419
27/12/2007 93.50p 93.50p 91.25p 93.50p 47321
24/12/2007 93.00p 93.00p 91.00p 92.00p 223487
21/12/2007 95.50p 97.25p 93.00p 94.75p 324099
20/12/2007 93.50p 97.25p 92.00p 97.00p 311405
19/12/2007 96.00p 96.75p 92.00p 92.00p 128372
18/12/2007 94.00p 95.50p 90.00p 95.50p 172061
17/12/2007 93.00p 95.00p 92.00p 92.50p 177963
14/12/2007 94.50p 96.00p 93.50p 94.00p 349649
13/12/2007 96.00p 96.50p 91.00p 94.00p 1253739
12/12/2007 95.50p 98.75p 95.00p 95.00p 117326
11/12/2007 96.75p 97.00p 94.50p 94.75p 764185
10/12/2007 95.50p 97.00p 94.25p 95.25p 323745
07/12/2007 94.25p 96.75p 94.00p 94.50p 136880
06/12/2007 95.25p 95.75p 94.00p 94.75p 250453
05/12/2007 97.00p 97.50p 95.00p 95.00p 373692
04/12/2007 100.00p 100.00p 92.00p 99.75p 570400
03/12/2007 101.00p 102.75p 99.50p 99.50p 219126
30/11/2007 99.50p 106.00p 96.50p 103.50p 513801
29/11/2007 100.75p 101.00p 96.25p 98.00p 228330
28/11/2007 95.25p 99.50p 95.00p 99.00p 323456
27/11/2007 95.00p 98.00p 94.25p 95.25p 372183
26/11/2007 98.00p 98.00p 93.50p 94.00p 549906
23/11/2007 94.00p 96.25p 92.50p 93.25p 563105
22/11/2007 89.50p 92.00p 87.50p 89.50p 673932
21/11/2007 91.50p 93.75p 85.00p 85.00p 825470
20/11/2007 92.50p 94.00p 90.00p 92.75p 236796
19/11/2007 99.50p 99.50p 90.00p 90.25p 1434232
16/11/2007 103.75p 104.00p 100.00p 101.00p 213505
15/11/2007 102.50p 104.00p 101.00p 102.50p 167402
14/11/2007 100.00p 104.25p 100.00p 104.00p 749941
13/11/2007 105.00p 105.00p 99.00p 100.50p 752236
12/11/2007 108.00p 108.00p 104.25p 106.00p 236792
09/11/2007 111.00p 112.75p 107.00p 109.50p 538052
08/11/2007 114.50p 114.50p 110.00p 111.50p 674151
07/11/2007 117.25p 120.00p 113.50p 113.50p 1093592
06/11/2007 110.50p 113.25p 110.00p 112.75p 244054
05/11/2007 110.00p 111.50p 110.00p 110.50p 215703
02/11/2007 109.00p 112.00p 109.00p 110.25p 194943
01/11/2007 114.50p 114.50p 110.00p 110.00p 303336
31/10/2007 110.75p 115.50p 110.00p 115.50p 807174
30/10/2007 112.50p 113.00p 110.00p 110.75p 296926
29/10/2007 115.00p 115.50p 112.50p 112.50p 262721
26/10/2007 112.00p 116.00p 110.50p 116.00p 434965
25/10/2007 112.00p 115.00p 110.25p 112.25p 459233
24/10/2007 113.00p 117.00p 110.00p 113.00p 491640
23/10/2007 108.00p 112.00p 106.00p 111.00p 241580
22/10/2007 105.00p 106.50p 104.10p 106.00p 856934
19/10/2007 112.00p 112.00p 106.00p 106.75p 702111
18/10/2007 110.00p 112.00p 110.00p 110.25p 939385
17/10/2007 110.00p 111.75p 110.00p 110.00p 277195
16/10/2007 110.75p 111.25p 109.50p 110.25p 881079
15/10/2007 110.00p 112.50p 110.00p 110.25p 1429416
12/10/2007 109.00p 113.25p 106.75p 111.25p 962945
11/10/2007 103.00p 109.75p 102.52p 108.75p 2046385
10/10/2007 101.00p 102.75p 99.00p 102.75p 484607
09/10/2007 100.00p 101.00p 99.00p 100.50p 153928

*Close Price adjusted for both dividends and splits