BTG (BTG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/08/2004 103.50p 103.50p 101.00p 102.50p 595597
09/08/2004 101.00p 105.00p 101.00p 102.25p 132629
06/08/2004 104.00p 106.25p 101.00p 101.00p 329676
05/08/2004 105.00p 106.25p 104.00p 106.25p 147346
04/08/2004 106.50p 107.00p 105.00p 105.00p 317878
03/08/2004 107.50p 108.50p 105.00p 107.00p 487813
02/08/2004 107.00p 107.75p 106.00p 107.25p 700742
30/07/2004 106.75p 106.75p 105.50p 106.00p 55944
29/07/2004 104.75p 108.50p 104.00p 108.50p 806708
28/07/2004 104.00p 105.00p 102.50p 103.50p 57173
27/07/2004 104.00p 105.25p 101.00p 102.50p 271759
26/07/2004 104.00p 106.75p 101.00p 104.50p 120272
23/07/2004 101.00p 101.25p 101.00p 101.25p 434075
22/07/2004 102.00p 104.00p 101.00p 101.00p 373386
21/07/2004 105.00p 107.00p 103.00p 103.25p 60204
20/07/2004 103.25p 105.00p 101.00p 105.00p 90290
19/07/2004 104.00p 104.00p 101.00p 103.75p 53313
16/07/2004 105.00p 105.25p 101.00p 102.50p 565469
15/07/2004 105.75p 105.75p 103.00p 103.00p 1053113
14/07/2004 108.00p 108.00p 103.00p 104.00p 1436104
13/07/2004 107.00p 107.00p 106.25p 106.25p 583291
12/07/2004 109.00p 110.00p 105.00p 107.50p 231383
09/07/2004 107.50p 108.75p 105.00p 106.50p 567588
08/07/2004 109.25p 109.25p 105.00p 107.00p 351532
07/07/2004 107.50p 108.00p 106.00p 108.00p 353045
06/07/2004 107.50p 107.50p 105.50p 107.00p 115565
05/07/2004 105.75p 107.00p 105.00p 105.50p 313454
02/07/2004 105.00p 107.50p 104.50p 105.00p 260823
01/07/2004 107.50p 110.00p 105.00p 105.00p 118643
30/06/2004 108.00p 109.00p 106.00p 108.00p 139294
29/06/2004 107.00p 109.00p 105.00p 106.00p 93835
28/06/2004 106.00p 108.00p 104.50p 105.00p 210959
25/06/2004 107.00p 108.25p 105.25p 106.75p 5069
24/06/2004 107.00p 109.00p 106.25p 106.25p 73460
23/06/2004 108.00p 108.00p 104.75p 105.00p 635863
22/06/2004 110.75p 110.75p 106.00p 106.75p 113495
21/06/2004 113.00p 114.00p 108.25p 108.75p 192024
18/06/2004 112.00p 112.25p 110.00p 112.00p 49933
17/06/2004 112.25p 113.25p 111.00p 111.25p 62337
16/06/2004 113.50p 113.50p 112.00p 112.50p 85138
15/06/2004 112.75p 113.50p 111.75p 113.00p 59542
14/06/2004 113.25p 113.25p 112.00p 112.00p 242288
11/06/2004 112.00p 114.50p 112.00p 113.25p 461527
10/06/2004 110.50p 113.00p 110.50p 112.00p 180769
09/06/2004 105.50p 111.75p 105.50p 111.00p 252858
08/06/2004 107.00p 108.50p 106.00p 106.00p 307506
07/06/2004 106.00p 108.75p 106.00p 108.00p 424815
04/06/2004 104.75p 108.00p 105.00p 107.00p 218429
03/06/2004 111.25p 111.50p 104.00p 105.00p 271513
02/06/2004 112.50p 115.00p 108.00p 109.75p 685306
01/06/2004 112.00p 114.00p 111.00p 111.00p 208064
28/05/2004 112.50p 115.00p 111.00p 114.00p 293095
27/05/2004 106.75p 112.00p 105.50p 111.25p 955472
26/05/2004 104.00p 106.00p 104.00p 105.25p 190217
25/05/2004 104.00p 105.75p 98.00p 104.50p 1011625
24/05/2004 104.00p 106.25p 104.00p 104.00p 69504
21/05/2004 105.00p 106.00p 104.00p 104.25p 42437
20/05/2004 105.25p 105.75p 104.00p 104.00p 322968
19/05/2004 103.50p 106.75p 100.00p 105.00p 1119761
18/05/2004 103.50p 107.00p 100.00p 101.50p 812612
17/05/2004 104.50p 107.00p 101.00p 107.00p 335435
14/05/2004 104.75p 106.75p 103.25p 107.00p 61799
13/05/2004 103.50p 105.00p 103.00p 105.00p 174273
12/05/2004 106.00p 106.00p 103.00p 103.00p 235425
11/05/2004 106.50p 108.00p 104.00p 105.00p 242345
10/05/2004 105.25p 107.50p 103.25p 104.00p 1050104
07/05/2004 108.00p 109.50p 107.00p 107.50p 118467
06/05/2004 107.25p 108.25p 106.00p 109.50p 196131
05/05/2004 108.00p 109.75p 103.50p 108.25p 2500635
04/05/2004 108.75p 109.50p 107.00p 108.00p 1253980
30/04/2004 109.00p 113.00p 105.00p 108.50p 1243499
29/04/2004 110.75p 111.25p 105.00p 110.00p 1402379
28/04/2004 115.00p 118.00p 110.50p 111.00p 626364
27/04/2004 118.50p 123.50p 114.00p 115.00p 497886
26/04/2004 120.50p 120.75p 119.00p 119.50p 120304
23/04/2004 120.00p 124.00p 117.25p 119.00p 576704
22/04/2004 121.00p 121.00p 116.25p 117.25p 437795
21/04/2004 121.75p 122.25p 119.00p 119.00p 503713
20/04/2004 122.25p 125.00p 120.00p 122.25p 180049
19/04/2004 125.75p 127.00p 122.00p 125.00p 257516
16/04/2004 126.75p 128.00p 124.00p 127.00p 208456
15/04/2004 126.50p 128.00p 121.00p 128.00p 87065
14/04/2004 128.00p 131.00p 122.00p 124.50p 81053
13/04/2004 131.25p 133.00p 122.00p 130.50p 117824
08/04/2004 130.50p 132.75p 129.50p 130.50p 90334
07/04/2004 129.75p 133.25p 129.00p 129.50p 126427
06/04/2004 130.50p 135.00p 130.00p 131.00p 205641
05/04/2004 127.50p 130.50p 124.00p 129.50p 372596
02/04/2004 125.00p 128.50p 121.00p 122.50p 137722
01/04/2004 128.00p 129.75p 119.00p 123.75p 181549
31/03/2004 124.00p 126.00p 122.00p 123.50p 351817
30/03/2004 126.25p 128.50p 122.00p 124.75p 351491
29/03/2004 126.50p 128.50p 123.00p 126.00p 188967
26/03/2004 126.25p 128.25p 121.00p 125.00p 326369
25/03/2004 125.75p 128.00p 122.00p 125.00p 159000
24/03/2004 123.00p 127.00p 124.00p 127.00p 1074073
23/03/2004 125.00p 131.00p 123.00p 124.00p 309351
22/03/2004 126.75p 126.75p 120.00p 124.00p 124211
19/03/2004 126.25p 127.50p 119.00p 126.00p 146604
18/03/2004 119.00p 126.00p 111.00p 123.25p 1066824
17/03/2004 119.50p 123.00p 115.50p 117.75p 2676535
16/03/2004 125.25p 126.75p 118.25p 118.50p 1577387
15/03/2004 140.75p 140.75p 125.00p 130.00p 487105
12/03/2004 137.00p 143.00p 137.00p 143.00p 220462
11/03/2004 145.00p 147.25p 138.50p 140.00p 105338
10/03/2004 146.50p 148.25p 143.50p 145.00p 545520
09/03/2004 145.00p 148.25p 144.25p 146.50p 292719
08/03/2004 146.50p 149.75p 145.50p 149.00p 481586
05/03/2004 149.00p 152.50p 147.75p 150.00p 344603
04/03/2004 146.75p 150.00p 145.50p 147.00p 187153
03/03/2004 147.00p 149.00p 145.00p 145.00p 532307
02/03/2004 142.00p 151.00p 139.00p 151.00p 595831
01/03/2004 153.75p 162.75p 153.00p 162.75p 549915
27/02/2004 150.00p 154.00p 148.25p 153.00p 388967
26/02/2004 146.00p 150.50p 146.00p 149.75p 776806
25/02/2004 147.00p 149.00p 147.00p 147.00p 219213
24/02/2004 144.75p 148.50p 142.50p 148.50p 230522
23/02/2004 140.75p 148.25p 140.75p 145.50p 249485
20/02/2004 145.00p 147.00p 142.75p 146.50p 104554
19/02/2004 145.00p 146.50p 141.75p 142.50p 584536
18/02/2004 148.75p 148.75p 145.25p 145.50p 316913
17/02/2004 142.50p 148.50p 141.50p 145.50p 471577
16/02/2004 152.00p 153.75p 141.50p 142.25p 1205958
13/02/2004 144.75p 156.25p 140.00p 156.00p 711725
12/02/2004 115.00p 146.50p 110.75p 140.00p 7152348
11/02/2004 123.50p 125.50p 115.50p 115.50p 646958
10/02/2004 138.00p 142.00p 120.00p 124.00p 1375053
09/02/2004 148.50p 149.50p 139.50p 139.50p 473933
06/02/2004 148.00p 151.25p 146.00p 148.50p 123857
05/02/2004 145.25p 148.50p 145.25p 147.00p 234594
04/02/2004 147.00p 148.00p 144.50p 145.50p 337460
03/02/2004 150.00p 153.00p 141.50p 144.00p 1050220
02/02/2004 158.50p 163.50p 150.50p 150.50p 313909
30/01/2004 154.00p 158.50p 153.00p 155.50p 265166
29/01/2004 156.00p 160.75p 150.50p 154.75p 366696
28/01/2004 162.00p 163.75p 158.00p 158.00p 90609
27/01/2004 160.00p 166.50p 160.00p 166.25p 193604
26/01/2004 158.50p 163.50p 158.50p 161.25p 125138
23/01/2004 162.00p 165.75p 157.50p 161.25p 116392
22/01/2004 163.00p 166.25p 162.00p 163.00p 210090
21/01/2004 165.00p 168.00p 161.50p 162.00p 170965
20/01/2004 167.00p 171.00p 165.25p 167.00p 141565
19/01/2004 170.00p 171.00p 168.00p 169.00p 339655
16/01/2004 170.00p 171.25p 167.50p 168.50p 279767
15/01/2004 166.00p 173.00p 165.25p 168.25p 289706
14/01/2004 162.00p 171.00p 160.00p 168.00p 1693841
13/01/2004 160.50p 162.75p 160.00p 160.00p 191224
12/01/2004 160.00p 162.25p 159.00p 160.00p 349510
09/01/2004 161.00p 165.00p 154.00p 160.00p 1480332
08/01/2004 162.75p 167.50p 162.50p 165.00p 407741
07/01/2004 163.50p 164.25p 161.25p 162.00p 625425
06/01/2004 166.25p 166.25p 161.00p 161.00p 537231
05/01/2004 165.25p 168.75p 161.00p 167.00p 169751
02/01/2004 172.00p 173.00p 166.00p 166.00p 92173
31/12/2003 170.00p 171.50p 164.50p 168.25p 128742
30/12/2003 157.00p 167.00p 153.75p 164.00p 867047
29/12/2003 157.50p 159.50p 151.50p 153.50p 439888
24/12/2003 156.50p 161.75p 156.50p 159.25p 91426
23/12/2003 161.00p 164.75p 156.75p 158.25p 238592
22/12/2003 163.00p 165.00p 159.75p 161.25p 276680
19/12/2003 163.00p 166.50p 162.25p 166.00p 752132
18/12/2003 163.75p 166.25p 162.00p 163.00p 235312
17/12/2003 164.00p 168.75p 163.50p 168.75p 489692
16/12/2003 165.00p 166.00p 163.25p 165.50p 1177159
15/12/2003 161.25p 168.50p 161.25p 165.00p 1695495
12/12/2003 170.25p 171.25p 165.50p 167.50p 375575
11/12/2003 171.00p 172.50p 169.25p 170.25p 929233
10/12/2003 174.00p 175.50p 162.50p 173.50p 1530409
09/12/2003 182.75p 182.75p 172.00p 174.00p 413663
08/12/2003 180.00p 186.00p 176.50p 178.00p 456410
05/12/2003 185.00p 185.00p 175.50p 177.00p 564814
04/12/2003 182.75p 185.00p 177.25p 177.25p 427505
03/12/2003 171.75p 183.25p 171.50p 180.25p 880313
02/12/2003 169.25p 176.50p 163.75p 174.00p 1620909
01/12/2003 183.00p 188.50p 170.75p 171.00p 3331241
28/11/2003 185.50p 201.75p 185.50p 195.00p 2810215
27/11/2003 185.00p 187.25p 185.00p 185.75p 1626939
26/11/2003 188.00p 188.75p 185.00p 185.00p 455408
25/11/2003 183.00p 190.25p 183.00p 186.25p 1718562
24/11/2003 176.00p 186.00p 175.50p 184.00p 1353375
21/11/2003 184.00p 185.75p 176.00p 176.50p 1366101
20/11/2003 194.25p 196.00p 181.25p 185.75p 1582344
19/11/2003 204.00p 204.00p 189.50p 195.00p 2756264
18/11/2003 188.00p 213.75p 184.50p 201.00p 6428989
17/11/2003 164.25p 187.00p 159.00p 187.00p 11611059
14/11/2003 380.00p 396.75p 147.75p 154.00p 11695634
13/11/2003 381.50p 399.00p 379.75p 380.00p 365761
12/11/2003 383.00p 385.00p 377.00p 381.50p 557465
11/11/2003 394.50p 397.25p 381.00p 385.00p 403580
10/11/2003 398.25p 402.25p 395.25p 397.50p 164407
07/11/2003 404.00p 406.00p 400.00p 400.00p 127040
06/11/2003 405.00p 411.75p 402.50p 407.00p 147803
05/11/2003 407.75p 408.25p 404.00p 406.25p 481101
04/11/2003 406.00p 411.50p 397.50p 411.50p 750815
03/11/2003 420.00p 420.00p 405.25p 405.25p 532314
31/10/2003 435.00p 437.50p 415.00p 415.00p 2525544
30/10/2003 428.00p 441.75p 421.50p 438.00p 1218435
29/10/2003 449.50p 449.75p 392.50p 428.00p 1907046
28/10/2003 418.00p 446.50p 388.00p 430.00p 1182847
27/10/2003 405.00p 420.75p 402.00p 420.75p 806323

*Close Price adjusted for both dividends and splits