BTG (BTG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/03/2006 203.25p 209.00p 203.25p 206.00p 419493
07/03/2006 204.25p 205.75p 204.00p 204.50p 451274
06/03/2006 204.50p 204.75p 203.00p 203.00p 260709
03/03/2006 205.50p 206.25p 202.75p 202.75p 381122
02/03/2006 205.50p 206.00p 205.25p 205.50p 105028
01/03/2006 206.00p 208.00p 203.00p 205.00p 374580
28/02/2006 207.50p 208.00p 206.00p 208.00p 828958
27/02/2006 207.75p 210.00p 206.00p 208.25p 368256
24/02/2006 206.75p 208.25p 205.00p 206.00p 267933
23/02/2006 210.00p 210.00p 205.75p 207.00p 405171
22/02/2006 210.25p 211.75p 208.25p 210.50p 305912
21/02/2006 216.00p 216.00p 211.75p 212.50p 197315
20/02/2006 215.75p 216.75p 212.50p 214.50p 193318
17/02/2006 213.25p 215.75p 213.25p 214.25p 335003
16/02/2006 215.00p 218.75p 214.50p 215.75p 215387
15/02/2006 215.00p 216.25p 214.00p 214.25p 313486
14/02/2006 215.00p 216.50p 215.00p 216.50p 196718
13/02/2006 217.00p 217.00p 215.00p 215.50p 768265
10/02/2006 216.50p 220.00p 216.00p 218.00p 602011
09/02/2006 216.75p 220.00p 215.00p 216.50p 546484
08/02/2006 216.00p 216.00p 214.00p 215.75p 363555
07/02/2006 215.00p 217.50p 214.00p 215.00p 654896
06/02/2006 206.00p 217.50p 206.00p 214.00p 9776332
03/02/2006 209.00p 209.00p 206.00p 207.00p 435264
02/02/2006 212.00p 213.75p 208.00p 208.50p 331115
01/02/2006 208.00p 210.75p 205.00p 210.00p 340415
31/01/2006 211.00p 212.00p 206.00p 208.50p 629107
30/01/2006 217.00p 217.00p 210.50p 212.00p 184845
27/01/2006 212.50p 221.75p 212.50p 219.75p 2012554
26/01/2006 208.25p 214.00p 207.25p 213.00p 1709181
25/01/2006 209.00p 210.25p 208.75p 210.00p 928816
24/01/2006 210.00p 210.00p 207.50p 208.25p 378990
23/01/2006 210.00p 210.00p 209.50p 209.75p 312196
20/01/2006 208.00p 213.00p 208.00p 210.00p 2101949
19/01/2006 210.25p 212.50p 209.00p 210.00p 766823
18/01/2006 214.75p 214.75p 204.00p 210.00p 717855
17/01/2006 217.50p 217.50p 212.50p 212.50p 472279
16/01/2006 216.50p 218.00p 216.00p 217.75p 184990
13/01/2006 215.00p 219.00p 215.00p 216.00p 468336
12/01/2006 218.50p 219.00p 215.00p 217.00p 757236
11/01/2006 217.50p 219.00p 216.00p 217.50p 521125
10/01/2006 216.00p 220.00p 217.00p 218.00p 844520
09/01/2006 217.00p 220.00p 217.00p 219.00p 259686
06/01/2006 219.75p 220.00p 215.00p 216.50p 721906
05/01/2006 217.50p 220.00p 216.00p 218.50p 174545
04/01/2006 221.00p 223.00p 217.00p 218.00p 314139
03/01/2006 214.50p 224.00p 213.50p 222.25p 759634
30/12/2005 219.00p 219.00p 212.00p 218.00p 631148
29/12/2005 217.50p 219.00p 215.00p 218.75p 361324
28/12/2005 216.75p 219.75p 216.75p 217.50p 79613
23/12/2005 217.25p 219.75p 217.25p 219.75p 109254
22/12/2005 218.00p 220.00p 215.00p 216.00p 299617
21/12/2005 215.00p 220.00p 215.00p 219.00p 470414
20/12/2005 215.00p 217.00p 213.00p 215.50p 879926
19/12/2005 210.00p 216.00p 210.00p 216.00p 1450206
16/12/2005 213.00p 214.00p 209.00p 214.00p 890505
15/12/2005 217.00p 217.50p 213.00p 214.00p 1169580
14/12/2005 218.00p 218.00p 216.00p 217.00p 367763
13/12/2005 218.00p 220.00p 217.00p 218.00p 241921
12/12/2005 215.00p 220.00p 215.00p 220.00p 369616
09/12/2005 219.00p 220.00p 216.50p 217.25p 177595
08/12/2005 218.00p 219.50p 215.00p 219.00p 275241
07/12/2005 216.50p 220.00p 214.00p 217.00p 586961
06/12/2005 218.00p 219.75p 215.00p 217.00p 351933
05/12/2005 216.00p 218.00p 216.00p 216.00p 157150
02/12/2005 220.00p 219.75p 215.00p 216.00p 1006361
01/12/2005 218.50p 221.00p 218.00p 218.50p 178889
30/11/2005 216.00p 222.00p 216.00p 222.00p 1034373
29/11/2005 222.00p 223.00p 216.00p 219.50p 313247
28/11/2005 225.75p 225.75p 221.00p 221.00p 574092
25/11/2005 222.00p 227.50p 220.00p 225.25p 1077200
24/11/2005 216.25p 222.00p 216.00p 221.50p 427675
23/11/2005 215.00p 216.50p 214.00p 214.75p 264843
22/11/2005 218.00p 218.00p 214.50p 214.50p 363686
21/11/2005 219.00p 221.00p 217.00p 217.25p 540626
18/11/2005 221.50p 225.00p 218.25p 219.00p 182000
17/11/2005 220.25p 225.00p 217.00p 225.00p 549219
16/11/2005 214.50p 220.00p 213.50p 220.00p 412003
15/11/2005 218.00p 218.50p 212.00p 213.50p 462782
14/11/2005 230.00p 234.75p 214.00p 218.75p 1599195
11/11/2005 216.00p 229.00p 207.00p 228.00p 3225696
10/11/2005 214.00p 225.00p 212.00p 218.50p 1464523
09/11/2005 200.00p 222.00p 194.00p 215.00p 1088408
08/11/2005 205.00p 204.00p 200.00p 200.00p 176022
07/11/2005 200.00p 204.00p 200.00p 204.00p 163259
04/11/2005 199.50p 204.00p 199.00p 203.75p 374577
03/11/2005 192.00p 200.00p 192.00p 200.00p 241954
02/11/2005 197.00p 202.00p 191.00p 191.00p 2863503
01/11/2005 198.00p 201.25p 195.00p 197.00p 77913
31/10/2005 193.75p 204.00p 193.75p 204.00p 336252
28/10/2005 192.00p 197.75p 190.25p 197.75p 308380
27/10/2005 194.00p 194.00p 190.25p 193.00p 150523
26/10/2005 188.00p 198.00p 188.00p 198.00p 328140
25/10/2005 189.00p 189.25p 186.00p 189.25p 152506
24/10/2005 187.00p 189.00p 186.00p 189.00p 137139
21/10/2005 185.00p 192.00p 185.00p 187.00p 502970
20/10/2005 177.00p 195.00p 176.75p 185.00p 805505
19/10/2005 186.00p 186.00p 174.00p 177.00p 552368
18/10/2005 183.00p 187.00p 182.50p 186.00p 206601
17/10/2005 190.00p 194.00p 175.25p 184.00p 880327
14/10/2005 195.00p 195.00p 189.00p 190.75p 247843
13/10/2005 196.00p 198.00p 190.00p 195.00p 350206
12/10/2005 197.00p 197.50p 193.25p 196.50p 298050
11/10/2005 197.00p 204.75p 195.75p 197.75p 735724
10/10/2005 205.00p 205.00p 197.00p 199.00p 571336
07/10/2005 201.75p 205.00p 200.00p 203.75p 171663
06/10/2005 207.00p 210.00p 197.00p 204.00p 439441
05/10/2005 208.75p 211.75p 205.25p 207.00p 298255
04/10/2005 216.00p 219.75p 205.00p 209.50p 868413
03/10/2005 222.00p 222.50p 215.50p 215.75p 493210
30/09/2005 215.00p 222.00p 210.50p 222.00p 403571
29/09/2005 214.25p 216.00p 212.00p 213.50p 596581
28/09/2005 215.25p 218.75p 212.25p 215.75p 461156
27/09/2005 218.00p 219.50p 215.25p 219.00p 185694
26/09/2005 217.00p 221.00p 215.50p 220.00p 273969
23/09/2005 216.75p 218.50p 215.25p 216.00p 840645
22/09/2005 214.00p 218.75p 214.00p 217.00p 1164884
21/09/2005 214.75p 215.00p 209.50p 215.00p 1704331
20/09/2005 217.00p 217.00p 210.00p 214.00p 239902
19/09/2005 212.75p 231.50p 210.00p 216.25p 604659
16/09/2005 196.50p 212.00p 193.00p 210.00p 2515768
15/09/2005 204.00p 204.75p 195.00p 198.00p 829459
14/09/2005 210.00p 210.00p 200.00p 203.50p 979481
13/09/2005 208.75p 211.50p 207.50p 208.50p 305730
12/09/2005 206.50p 209.75p 206.25p 207.75p 314656
09/09/2005 208.50p 210.00p 206.00p 208.00p 747517
08/09/2005 210.00p 214.00p 206.00p 206.75p 379127
07/09/2005 213.75p 217.50p 208.00p 210.00p 998086
06/09/2005 226.00p 226.25p 210.25p 213.00p 1269891
05/09/2005 226.50p 227.00p 222.25p 225.00p 539179
02/09/2005 228.75p 231.25p 223.00p 227.00p 484743
01/09/2005 221.00p 231.25p 220.50p 231.25p 806867
31/08/2005 217.00p 222.00p 216.00p 222.00p 821279
30/08/2005 219.50p 225.00p 213.25p 217.25p 460716
29/08/2005 218.00p 218.00p 218.00p 218.00p 0
26/08/2005 209.75p 221.00p 209.00p 218.00p 872577
25/08/2005 202.00p 213.00p 200.00p 209.00p 957646
24/08/2005 200.25p 202.00p 198.50p 201.00p 394986
23/08/2005 196.00p 203.75p 196.00p 202.00p 370625
22/08/2005 192.75p 200.00p 192.00p 198.00p 506299
19/08/2005 194.00p 196.00p 188.25p 194.75p 238245
18/08/2005 199.00p 200.25p 192.00p 196.00p 200777
17/08/2005 190.00p 201.75p 188.75p 200.00p 425172
16/08/2005 186.00p 193.00p 186.00p 188.75p 1057223
15/08/2005 182.50p 188.00p 182.50p 187.50p 657658
12/08/2005 181.50p 184.00p 178.25p 184.00p 285238
11/08/2005 180.00p 183.00p 176.00p 180.00p 816470
10/08/2005 181.00p 183.00p 177.00p 183.00p 435263
09/08/2005 180.00p 182.50p 176.50p 180.00p 446685
08/08/2005 182.25p 183.50p 177.25p 180.50p 470606
05/08/2005 184.75p 184.75p 180.00p 181.50p 573707
04/08/2005 184.50p 184.50p 183.00p 184.50p 106905
03/08/2005 185.00p 187.00p 183.00p 183.00p 346394
02/08/2005 186.00p 187.00p 184.00p 184.00p 418148
01/08/2005 188.50p 188.50p 183.00p 186.00p 552363
29/07/2005 187.50p 189.00p 186.00p 188.00p 253846
28/07/2005 187.00p 190.00p 187.00p 187.00p 516945
27/07/2005 187.00p 189.00p 181.00p 189.00p 2625246
26/07/2005 192.00p 194.00p 185.00p 187.00p 514104
25/07/2005 200.50p 201.00p 191.00p 194.00p 629651
22/07/2005 203.75p 204.50p 199.50p 199.50p 678610
21/07/2005 197.25p 205.50p 197.25p 203.00p 831805
20/07/2005 196.00p 198.00p 193.00p 198.00p 480220
19/07/2005 197.50p 200.00p 192.25p 195.00p 449814
18/07/2005 195.25p 200.50p 193.00p 194.25p 508116
15/07/2005 195.50p 200.50p 193.00p 200.50p 978851
14/07/2005 201.00p 210.00p 195.00p 198.00p 1091783
13/07/2005 173.50p 225.00p 172.00p 201.75p 4991643
12/07/2005 169.00p 174.00p 168.00p 172.00p 295415
11/07/2005 174.00p 175.00p 169.00p 169.50p 235345
08/07/2005 171.50p 177.00p 170.25p 175.00p 156521
07/07/2005 172.50p 177.00p 162.00p 170.25p 731058
06/07/2005 168.00p 177.00p 168.00p 177.00p 271954
05/07/2005 167.75p 172.00p 167.00p 170.00p 145179
04/07/2005 176.50p 178.00p 165.00p 170.00p 286735
01/07/2005 164.00p 178.00p 163.50p 174.50p 486953
30/06/2005 165.00p 166.00p 163.00p 164.00p 181186
29/06/2005 164.50p 166.00p 163.25p 166.00p 968126
28/06/2005 157.00p 166.00p 157.00p 166.00p 185254
27/06/2005 161.00p 161.50p 157.50p 157.50p 161023
24/06/2005 160.25p 163.00p 158.50p 161.00p 236489
23/06/2005 160.00p 162.00p 159.00p 160.75p 104749
22/06/2005 163.50p 163.50p 157.00p 160.00p 516216
21/06/2005 163.75p 167.00p 161.50p 161.50p 442546
20/06/2005 163.50p 167.00p 162.00p 167.00p 126926
17/06/2005 162.75p 167.00p 161.75p 167.00p 1917487
16/06/2005 165.75p 165.00p 162.50p 164.00p 340708
15/06/2005 165.75p 166.00p 163.00p 163.00p 240324
14/06/2005 165.00p 165.75p 163.00p 165.00p 228332
13/06/2005 165.00p 166.75p 163.00p 165.00p 409094
10/06/2005 165.25p 167.50p 163.00p 166.75p 216811
09/06/2005 156.75p 167.25p 156.75p 165.00p 1293280
08/06/2005 151.50p 158.00p 150.00p 158.00p 582556
07/06/2005 151.50p 152.25p 149.00p 150.00p 299453
06/06/2005 152.00p 152.75p 149.50p 152.25p 548656
03/06/2005 152.50p 153.00p 148.00p 152.00p 423620
02/06/2005 144.75p 156.00p 144.75p 152.75p 1298785
01/06/2005 140.25p 147.75p 140.00p 147.75p 424091
31/05/2005 132.50p 141.75p 130.50p 140.25p 452733
27/05/2005 130.00p 134.50p 129.75p 134.00p 364830

*Close Price adjusted for both dividends and splits