BTG (BTG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/11/2014 790.00p 793.50p 782.50p 790.50p 407527
19/11/2014 794.00p 797.00p 781.00p 785.50p 795834
18/11/2014 795.50p 798.00p 787.50p 790.00p 1117090
17/11/2014 783.00p 793.00p 775.08p 791.50p 506985
14/11/2014 792.50p 802.87p 782.00p 786.50p 635484
13/11/2014 787.50p 796.50p 765.00p 790.50p 1003260
12/11/2014 769.50p 785.00p 752.50p 782.00p 820935
11/11/2014 741.50p 762.50p 725.50p 754.50p 590384
10/11/2014 739.50p 743.50p 734.00p 740.00p 333943
07/11/2014 741.50p 745.00p 735.00p 738.00p 463575
06/11/2014 740.00p 741.50p 728.00p 740.50p 3933148
05/11/2014 747.50p 749.50p 740.50p 741.50p 1265801
04/11/2014 742.50p 754.76p 741.00p 742.00p 810958
03/11/2014 753.50p 755.42p 736.00p 743.00p 626527
31/10/2014 750.00p 756.51p 748.00p 755.00p 1164401
30/10/2014 726.00p 743.00p 720.00p 743.00p 662114
29/10/2014 721.50p 729.00p 715.50p 726.00p 460948
28/10/2014 695.00p 725.00p 692.34p 718.50p 361758
27/10/2014 728.50p 729.70p 715.00p 720.00p 392603
24/10/2014 719.00p 723.50p 712.00p 719.00p 316916
23/10/2014 706.00p 724.50p 698.50p 724.00p 1252273
22/10/2014 696.50p 710.00p 696.50p 705.50p 577053
21/10/2014 693.50p 701.00p 685.50p 696.00p 550901
20/10/2014 703.00p 704.00p 692.06p 699.00p 337645
17/10/2014 675.00p 700.00p 674.00p 699.50p 631809
16/10/2014 667.00p 677.50p 646.50p 676.00p 1356573
15/10/2014 686.00p 688.00p 667.00p 667.00p 788721
14/10/2014 686.50p 695.00p 679.13p 687.50p 649025
13/10/2014 694.50p 698.00p 679.88p 691.00p 1419837
10/10/2014 726.00p 738.00p 702.50p 702.50p 1375953
09/10/2014 723.50p 738.00p 723.17p 729.00p 1447336
08/10/2014 705.50p 719.00p 696.00p 713.50p 856080
07/10/2014 721.50p 728.00p 705.00p 708.50p 1628203
06/10/2014 715.00p 732.00p 715.00p 721.00p 1214844
03/10/2014 700.00p 719.00p 697.00p 719.00p 628836
02/10/2014 698.50p 707.50p 693.50p 695.50p 860704
01/10/2014 697.50p 714.00p 693.50p 697.50p 691901
30/09/2014 675.50p 702.50p 672.77p 700.00p 909323
29/09/2014 663.50p 675.50p 662.56p 674.50p 732078
26/09/2014 664.00p 667.00p 656.00p 664.00p 405272
25/09/2014 643.00p 667.00p 643.00p 662.50p 738347
24/09/2014 659.50p 663.50p 649.58p 660.00p 1436042
23/09/2014 658.00p 661.00p 647.50p 659.00p 447811
22/09/2014 657.50p 662.00p 651.00p 654.00p 302580
19/09/2014 668.00p 671.10p 658.18p 662.00p 791446
18/09/2014 650.00p 659.50p 648.00p 657.50p 341881
17/09/2014 643.00p 657.50p 643.00p 646.50p 647485
16/09/2014 659.00p 659.00p 647.00p 655.00p 294328
15/09/2014 659.50p 662.50p 652.75p 658.50p 291428
12/09/2014 651.00p 666.00p 646.00p 664.50p 583633
11/09/2014 650.50p 655.00p 644.50p 648.00p 220082
10/09/2014 650.00p 652.00p 640.00p 645.00p 291612
09/09/2014 641.50p 648.50p 637.00p 648.00p 219337
08/09/2014 640.50p 648.83p 640.04p 645.50p 210782
05/09/2014 645.00p 651.00p 641.50p 647.00p 235306
04/09/2014 657.50p 661.00p 644.50p 647.00p 297110
03/09/2014 653.50p 668.00p 653.50p 658.50p 348954
02/09/2014 658.50p 661.50p 641.00p 653.00p 277423
01/09/2014 639.00p 659.50p 639.00p 659.50p 413520
29/08/2014 643.00p 650.50p 636.50p 640.50p 318089
28/08/2014 658.00p 661.38p 639.50p 645.00p 310212
27/08/2014 653.50p 667.00p 649.13p 661.00p 678788
26/08/2014 635.50p 653.00p 630.00p 652.50p 471980
22/08/2014 625.50p 636.00p 618.00p 631.00p 346142
21/08/2014 620.00p 625.50p 616.50p 621.50p 212215
20/08/2014 619.00p 621.00p 612.50p 616.00p 188093
19/08/2014 617.00p 621.50p 616.00p 617.00p 270408
18/08/2014 616.50p 621.50p 614.50p 615.00p 180651
15/08/2014 615.00p 617.50p 607.00p 613.50p 318394
14/08/2014 605.50p 617.50p 605.50p 613.50p 357886
13/08/2014 600.00p 611.00p 594.00p 609.00p 238542
12/08/2014 606.00p 608.50p 598.00p 600.00p 424705
11/08/2014 586.00p 611.37p 586.00p 608.00p 753721
08/08/2014 586.00p 590.00p 578.50p 581.00p 366370
07/08/2014 590.00p 596.50p 587.50p 590.50p 210473
06/08/2014 602.00p 603.50p 587.50p 592.00p 460479
05/08/2014 603.00p 610.00p 596.00p 603.50p 324287
04/08/2014 611.00p 611.00p 595.60p 602.00p 349177
01/08/2014 607.50p 616.50p 592.50p 607.00p 618914
31/07/2014 616.00p 616.00p 594.00p 606.00p 592588
30/07/2014 614.50p 617.00p 602.50p 609.50p 474881
29/07/2014 602.00p 613.73p 598.50p 607.00p 744334
28/07/2014 608.50p 614.00p 578.50p 594.50p 713530
25/07/2014 622.00p 622.00p 602.50p 606.00p 422747
24/07/2014 626.00p 627.92p 617.50p 622.00p 362562
23/07/2014 621.00p 623.50p 609.00p 623.00p 385939
22/07/2014 617.00p 626.00p 612.50p 623.50p 268371
21/07/2014 606.00p 614.00p 606.00p 612.50p 913974
18/07/2014 612.50p 616.00p 604.00p 613.50p 267437
17/07/2014 620.50p 626.00p 613.00p 615.50p 339908
16/07/2014 620.00p 631.00p 608.23p 626.00p 444528
15/07/2014 630.00p 635.00p 620.98p 625.50p 422602
14/07/2014 631.50p 635.00p 626.98p 631.00p 206540
11/07/2014 616.00p 632.50p 610.56p 630.00p 1203722
10/07/2014 626.00p 630.00p 594.50p 611.00p 1520518
09/07/2014 636.50p 641.00p 626.50p 627.00p 662686
08/07/2014 643.50p 649.00p 637.50p 638.00p 902686
07/07/2014 658.00p 660.00p 646.50p 648.00p 230725
04/07/2014 660.00p 663.50p 654.10p 657.50p 509190
03/07/2014 648.50p 665.00p 642.50p 658.00p 601447
02/07/2014 636.50p 650.78p 631.00p 642.50p 618931
01/07/2014 630.50p 636.00p 628.55p 632.50p 344473
30/06/2014 633.00p 636.00p 628.00p 633.00p 350243
27/06/2014 619.50p 634.00p 613.50p 631.00p 522542
26/06/2014 616.50p 630.50p 616.00p 621.00p 379240
25/06/2014 619.50p 622.00p 612.00p 618.00p 245432
24/06/2014 625.50p 625.50p 615.50p 620.00p 444378
23/06/2014 635.00p 635.00p 619.50p 622.50p 404602
20/06/2014 619.50p 643.50p 613.00p 635.00p 1211612
19/06/2014 602.00p 615.00p 598.85p 613.00p 498776
18/06/2014 602.00p 605.50p 598.10p 600.00p 377973
17/06/2014 600.00p 615.00p 597.05p 600.50p 594225
16/06/2014 595.00p 605.00p 589.00p 600.00p 401815
13/06/2014 616.00p 616.00p 594.00p 596.00p 402455
12/06/2014 620.00p 620.00p 608.14p 616.00p 226110
11/06/2014 624.50p 624.50p 610.00p 615.50p 283546
10/06/2014 615.00p 630.64p 613.50p 620.00p 463491
09/06/2014 612.50p 617.00p 609.04p 614.50p 257670
06/06/2014 608.50p 613.50p 601.00p 611.50p 393821
05/06/2014 601.00p 607.00p 599.00p 604.50p 434651
04/06/2014 600.00p 620.50p 597.00p 603.00p 750596
03/06/2014 596.50p 603.50p 592.50p 602.00p 432496
02/06/2014 597.50p 603.50p 595.50p 599.00p 430613
30/05/2014 590.50p 602.56p 590.24p 596.50p 751545
29/05/2014 597.00p 603.00p 591.00p 595.50p 446385
28/05/2014 590.00p 605.12p 588.00p 600.50p 739559
27/05/2014 579.50p 607.50p 579.50p 591.00p 832692
23/05/2014 545.00p 591.00p 544.10p 582.00p 1426489
22/05/2014 519.50p 550.50p 519.00p 547.00p 977658
21/05/2014 518.50p 525.00p 516.04p 521.00p 520466
20/05/2014 534.50p 535.50p 513.00p 523.50p 943542
19/05/2014 517.50p 532.50p 510.00p 525.00p 399107
16/05/2014 538.50p 544.00p 508.50p 513.00p 897815
15/05/2014 549.00p 561.00p 536.50p 540.00p 401158
14/05/2014 556.00p 567.00p 548.00p 550.00p 351179
13/05/2014 557.00p 565.00p 554.00p 556.50p 318040
12/05/2014 549.00p 562.50p 546.00p 556.50p 325643
09/05/2014 549.00p 555.00p 546.10p 549.50p 294755
08/05/2014 551.00p 559.00p 548.00p 552.00p 370792
07/05/2014 551.50p 555.00p 543.00p 548.00p 381159
06/05/2014 544.00p 568.50p 539.50p 551.00p 644799
02/05/2014 550.00p 555.50p 541.50p 544.00p 397144
01/05/2014 536.00p 555.50p 530.00p 551.50p 375228
30/04/2014 536.00p 542.50p 531.50p 532.00p 471002
29/04/2014 538.50p 541.50p 530.00p 539.50p 756972
28/04/2014 533.50p 540.95p 528.50p 534.50p 333318
25/04/2014 541.00p 541.60p 528.00p 530.00p 315018
24/04/2014 552.00p 554.50p 538.50p 540.50p 705314
23/04/2014 554.50p 565.50p 548.50p 551.50p 901501
22/04/2014 534.50p 559.50p 534.50p 551.50p 1474855
17/04/2014 520.00p 532.00p 520.00p 529.50p 544424
16/04/2014 516.50p 525.00p 513.00p 521.00p 1029004
15/04/2014 494.60p 521.50p 494.60p 512.00p 1309218
14/04/2014 516.00p 520.00p 490.20p 496.50p 1210678
11/04/2014 530.50p 536.50p 511.00p 520.00p 778470
10/04/2014 535.00p 557.00p 535.00p 536.50p 797434
09/04/2014 531.50p 541.50p 527.87p 535.00p 681791
08/04/2014 542.00p 543.00p 526.50p 529.50p 714564
07/04/2014 536.50p 544.50p 517.03p 539.50p 1054928
04/04/2014 552.00p 552.00p 541.00p 541.00p 731906
03/04/2014 562.50p 568.50p 545.00p 546.50p 654485
02/04/2014 544.50p 553.23p 539.80p 541.00p 356514
01/04/2014 542.50p 551.50p 541.00p 545.50p 501327
31/03/2014 551.00p 556.00p 539.44p 542.50p 513678
28/03/2014 555.50p 560.50p 550.00p 550.00p 399242
27/03/2014 568.50p 570.50p 556.00p 557.00p 265959
26/03/2014 568.00p 576.00p 562.79p 567.00p 362564
25/03/2014 550.00p 573.00p 550.00p 566.00p 873915
24/03/2014 571.50p 575.00p 546.00p 551.50p 1015924
21/03/2014 575.00p 581.00p 570.00p 575.00p 695341
20/03/2014 583.00p 586.50p 571.50p 576.50p 411854
19/03/2014 580.50p 590.50p 578.82p 586.50p 510659
18/03/2014 580.00p 585.50p 575.36p 583.00p 301390
17/03/2014 578.00p 587.00p 575.50p 582.50p 339264
14/03/2014 562.00p 587.50p 558.50p 580.00p 555111
13/03/2014 563.00p 570.00p 558.82p 568.00p 352552
12/03/2014 566.00p 570.00p 559.00p 564.50p 497041
11/03/2014 556.50p 574.50p 553.56p 570.00p 443969
10/03/2014 575.00p 581.00p 556.50p 558.50p 553550
07/03/2014 584.00p 590.50p 575.36p 577.00p 411904
06/03/2014 590.00p 594.00p 583.74p 586.00p 266259
05/03/2014 589.00p 595.98p 588.50p 591.50p 348410
04/03/2014 584.00p 594.00p 577.50p 591.00p 407180
03/03/2014 591.50p 600.00p 575.50p 577.50p 518006
28/02/2014 601.00p 606.50p 593.50p 600.00p 577957
27/02/2014 600.50p 603.50p 596.50p 602.50p 246611
26/02/2014 594.50p 601.50p 594.00p 600.00p 435110
25/02/2014 600.00p 600.00p 595.00p 598.00p 635275
24/02/2014 599.50p 602.50p 595.50p 600.00p 373447
21/02/2014 599.50p 602.50p 596.50p 599.50p 290783
20/02/2014 596.50p 600.50p 592.50p 598.00p 686758
19/02/2014 607.50p 609.50p 599.50p 600.50p 458548
18/02/2014 605.00p 612.50p 599.50p 608.00p 400872
17/02/2014 600.50p 606.00p 596.00p 603.00p 257848
14/02/2014 598.00p 606.00p 598.00p 603.00p 267804
13/02/2014 594.50p 603.50p 589.79p 601.00p 366148
12/02/2014 596.50p 600.50p 592.50p 599.00p 339900
11/02/2014 598.00p 604.50p 595.50p 598.00p 272633
10/02/2014 592.50p 599.50p 592.50p 599.00p 538105
07/02/2014 588.00p 595.00p 585.00p 594.00p 1022754

*Close Price adjusted for both dividends and splits