BTG (BTG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/02/2014 588.00p 594.50p 581.00p 592.00p 366445
05/02/2014 585.50p 591.00p 580.00p 582.00p 321576
04/02/2014 582.00p 587.50p 578.50p 586.50p 449789
03/02/2014 593.50p 595.00p 585.08p 586.00p 424647
31/01/2014 591.50p 595.50p 587.15p 592.50p 583765
30/01/2014 584.50p 595.00p 576.43p 592.50p 496936
29/01/2014 605.50p 610.00p 561.80p 583.00p 1232642
28/01/2014 595.50p 609.28p 592.00p 605.50p 512493
27/01/2014 597.50p 598.00p 587.50p 592.00p 511624
24/01/2014 601.50p 618.00p 589.50p 596.00p 867626
23/01/2014 601.50p 610.00p 598.00p 604.00p 455161
22/01/2014 608.50p 613.39p 603.50p 604.00p 410244
21/01/2014 614.50p 624.40p 605.50p 609.00p 306942
20/01/2014 606.00p 618.50p 602.75p 610.50p 398048
17/01/2014 607.50p 617.50p 600.02p 608.00p 479706
16/01/2014 599.00p 610.00p 595.50p 609.50p 533973
15/01/2014 594.50p 602.00p 594.50p 599.00p 312851
14/01/2014 591.50p 600.50p 579.25p 594.50p 753083
13/01/2014 593.50p 595.50p 584.07p 595.00p 490419
10/01/2014 580.00p 595.50p 575.26p 595.50p 529384
09/01/2014 570.00p 584.50p 570.00p 581.00p 533737
08/01/2014 585.50p 587.00p 572.50p 573.50p 468797
07/01/2014 591.00p 591.00p 580.30p 587.00p 367359
06/01/2014 585.50p 593.50p 571.70p 592.00p 1505395
03/01/2014 567.00p 595.00p 564.00p 587.00p 1191599
02/01/2014 570.50p 576.50p 563.25p 567.00p 1373221
31/12/2013 569.50p 576.00p 569.12p 574.50p 96287
30/12/2013 575.50p 579.50p 560.50p 569.50p 400139
27/12/2013 573.50p 579.50p 573.08p 577.50p 182682
24/12/2013 572.00p 573.00p 567.62p 573.00p 54136
23/12/2013 567.50p 574.50p 556.00p 572.50p 291649
20/12/2013 577.50p 579.00p 566.50p 570.00p 1422063
19/12/2013 579.50p 585.50p 572.50p 579.00p 450974
18/12/2013 567.50p 573.00p 563.00p 572.50p 379443
17/12/2013 567.00p 574.79p 557.50p 567.50p 378064
16/12/2013 562.50p 570.50p 544.60p 565.50p 276137
13/12/2013 562.50p 566.00p 557.00p 564.00p 542549
12/12/2013 568.00p 571.00p 561.00p 563.00p 321113
11/12/2013 571.00p 572.50p 564.12p 571.00p 509951
10/12/2013 561.50p 572.50p 558.00p 570.00p 970510
09/12/2013 562.50p 565.00p 559.00p 563.50p 717764
06/12/2013 558.50p 562.50p 556.25p 560.00p 828069
05/12/2013 556.50p 561.63p 550.00p 559.00p 555887
04/12/2013 546.50p 561.80p 546.50p 555.50p 1313447
03/12/2013 557.50p 563.00p 549.50p 551.00p 1253208
02/12/2013 555.00p 560.00p 550.00p 557.50p 496903
29/11/2013 559.50p 568.55p 545.50p 556.00p 903608
28/11/2013 545.50p 569.50p 539.00p 559.50p 2074152
27/11/2013 520.50p 557.50p 520.50p 544.00p 1901050
26/11/2013 474.50p 527.50p 460.00p 522.00p 3059271
25/11/2013 460.70p 463.30p 456.70p 458.90p 541464
22/11/2013 451.10p 459.50p 450.80p 456.70p 523973
21/11/2013 442.20p 461.60p 439.90p 452.00p 961496
20/11/2013 439.60p 449.00p 439.60p 446.00p 748070
19/11/2013 441.10p 450.01p 437.90p 440.20p 807829
18/11/2013 434.10p 443.50p 431.80p 443.10p 617810
15/11/2013 453.90p 459.80p 432.00p 433.50p 1482744
14/11/2013 462.10p 463.63p 445.60p 452.70p 1984664
13/11/2013 451.00p 457.90p 440.02p 445.60p 1010533
12/11/2013 423.00p 456.80p 414.20p 454.90p 2495889
11/11/2013 423.60p 428.90p 421.50p 424.30p 796693
08/11/2013 423.50p 425.00p 420.00p 422.20p 338385
07/11/2013 429.50p 429.50p 413.84p 425.00p 291390
06/11/2013 429.00p 435.50p 427.80p 430.60p 323950
05/11/2013 421.70p 427.90p 418.60p 427.80p 359305
04/11/2013 417.00p 422.20p 414.50p 418.60p 335213
01/11/2013 419.60p 420.88p 412.50p 414.50p 393714
31/10/2013 419.00p 421.70p 415.50p 419.60p 340610
30/10/2013 421.10p 424.27p 417.55p 420.60p 318664
29/10/2013 410.70p 423.40p 410.70p 422.30p 685399
28/10/2013 407.10p 410.50p 405.17p 410.00p 257860
25/10/2013 400.00p 413.60p 400.00p 407.30p 415059
24/10/2013 409.00p 414.52p 403.50p 412.50p 523361
23/10/2013 393.50p 413.50p 392.50p 407.90p 802980
22/10/2013 387.90p 398.20p 386.30p 396.60p 633140
21/10/2013 382.50p 392.00p 382.20p 388.20p 248544
18/10/2013 383.40p 384.70p 374.79p 382.20p 451452
17/10/2013 376.60p 380.70p 375.08p 376.20p 630732
16/10/2013 374.30p 378.40p 366.50p 377.80p 362605
15/10/2013 378.50p 380.28p 373.20p 373.60p 437823
14/10/2013 376.80p 378.30p 375.10p 378.00p 202526
11/10/2013 369.00p 377.40p 368.98p 377.10p 299675
10/10/2013 370.10p 372.89p 366.20p 369.80p 224839
09/10/2013 371.90p 371.90p 365.30p 368.60p 354789
08/10/2013 378.10p 378.70p 371.20p 371.20p 267018
07/10/2013 380.50p 380.60p 377.10p 378.50p 452745
04/10/2013 384.00p 384.00p 378.30p 380.60p 620604
03/10/2013 384.30p 388.57p 383.00p 383.10p 657426
02/10/2013 382.80p 383.60p 378.80p 380.50p 374433
01/10/2013 380.90p 382.70p 376.80p 382.00p 310397
30/09/2013 382.10p 383.20p 381.00p 383.20p 269927
27/09/2013 385.40p 385.90p 383.00p 384.90p 204758
26/09/2013 387.30p 387.30p 382.20p 385.60p 582301
25/09/2013 387.20p 388.00p 381.10p 386.10p 391939
24/09/2013 384.60p 388.10p 382.31p 387.20p 331052
23/09/2013 388.00p 388.00p 381.80p 383.60p 266291
20/09/2013 384.00p 388.00p 382.25p 387.00p 2071295
19/09/2013 387.10p 387.74p 382.10p 383.00p 615527
18/09/2013 377.80p 385.90p 377.00p 384.30p 908700
17/09/2013 377.80p 380.20p 375.70p 377.00p 435611
16/09/2013 379.20p 380.90p 376.60p 379.00p 348731
13/09/2013 374.30p 376.59p 373.50p 374.80p 283477
12/09/2013 373.80p 376.40p 369.86p 374.30p 574657
11/09/2013 366.20p 373.80p 363.00p 371.90p 999858
10/09/2013 369.80p 370.40p 364.00p 365.30p 840517
09/09/2013 376.90p 377.59p 364.66p 368.00p 758862
06/09/2013 383.00p 384.80p 375.90p 376.80p 1245235
05/09/2013 388.80p 390.00p 383.70p 384.80p 1510575
04/09/2013 389.80p 389.80p 384.50p 389.40p 420759
03/09/2013 383.60p 391.00p 382.90p 388.50p 970063
02/09/2013 389.00p 393.10p 382.40p 385.60p 496627
30/08/2013 387.10p 387.80p 383.90p 385.10p 660730
29/08/2013 386.70p 387.20p 383.00p 385.80p 458123
28/08/2013 384.00p 388.10p 382.00p 384.40p 604675
27/08/2013 388.30p 391.10p 384.80p 386.20p 564316
23/08/2013 387.10p 391.50p 387.10p 389.80p 237994
22/08/2013 392.20p 393.50p 387.20p 388.00p 335051
21/08/2013 396.30p 396.30p 388.40p 392.10p 340729
20/08/2013 388.90p 395.40p 388.40p 394.20p 344611
19/08/2013 391.80p 395.00p 386.60p 390.00p 409026
16/08/2013 385.00p 389.40p 384.50p 388.20p 306314
15/08/2013 392.00p 392.90p 383.50p 385.10p 447363
14/08/2013 391.50p 395.30p 391.20p 391.30p 1051489
13/08/2013 387.80p 393.40p 386.10p 392.30p 580079
12/08/2013 388.40p 390.00p 384.90p 386.10p 292874
09/08/2013 384.80p 390.20p 383.30p 387.20p 507257
08/08/2013 381.80p 384.80p 381.00p 383.30p 514142
07/08/2013 383.00p 386.20p 380.30p 381.90p 576060
06/08/2013 380.60p 389.43p 380.29p 383.60p 686907
05/08/2013 378.00p 384.70p 375.91p 381.60p 552933
02/08/2013 380.20p 384.50p 375.20p 376.10p 576489
01/08/2013 380.00p 382.20p 376.90p 380.00p 587070
31/07/2013 380.00p 384.30p 375.00p 379.70p 489563
30/07/2013 380.00p 380.80p 377.60p 380.00p 664530
29/07/2013 379.40p 382.70p 375.10p 378.70p 334098
26/07/2013 381.10p 385.50p 376.30p 378.20p 367758
25/07/2013 378.60p 382.00p 376.85p 380.00p 619337
24/07/2013 381.90p 385.80p 379.40p 380.50p 1115722
23/07/2013 389.80p 390.00p 381.70p 382.50p 979251
22/07/2013 391.70p 393.45p 386.40p 388.40p 1916001
19/07/2013 390.90p 392.90p 388.30p 390.60p 877599
18/07/2013 395.40p 397.10p 389.49p 392.40p 270217
17/07/2013 395.90p 398.00p 390.80p 395.10p 405146
16/07/2013 398.00p 398.00p 388.10p 395.10p 1315906
15/07/2013 398.30p 399.90p 391.67p 394.70p 443763
12/07/2013 399.50p 402.40p 395.30p 396.90p 256186
11/07/2013 399.70p 400.10p 393.30p 395.70p 282716
10/07/2013 398.40p 398.40p 394.09p 397.40p 485821
09/07/2013 391.10p 398.50p 390.10p 397.90p 629471
08/07/2013 381.20p 396.00p 379.50p 390.70p 597177
05/07/2013 382.50p 383.30p 377.30p 379.50p 877273
04/07/2013 374.70p 382.10p 374.50p 381.10p 709178
03/07/2013 378.30p 378.70p 372.10p 375.40p 382837
02/07/2013 380.90p 382.20p 374.70p 378.70p 479469
01/07/2013 370.30p 381.00p 367.06p 379.60p 829357
28/06/2013 367.90p 369.50p 360.10p 369.50p 540151
27/06/2013 360.40p 370.00p 359.30p 367.60p 355119
26/06/2013 357.30p 362.40p 354.90p 361.90p 749185
25/06/2013 355.50p 356.70p 353.50p 356.10p 532512
24/06/2013 363.30p 364.20p 353.10p 353.60p 820276
21/06/2013 362.10p 368.20p 361.50p 364.20p 1356002
20/06/2013 366.60p 368.50p 363.10p 363.90p 556948
19/06/2013 370.80p 371.70p 367.00p 368.50p 775387
18/06/2013 369.30p 376.00p 369.00p 371.00p 529638
17/06/2013 370.00p 376.00p 370.00p 372.80p 415848
14/06/2013 365.50p 372.90p 365.50p 370.00p 461519
13/06/2013 373.40p 375.70p 363.30p 369.60p 574499
12/06/2013 364.00p 378.50p 360.10p 375.70p 905245
11/06/2013 364.60p 367.80p 361.70p 363.10p 689974
10/06/2013 370.90p 375.30p 367.40p 367.80p 544502
07/06/2013 365.00p 372.90p 358.20p 370.50p 839966
06/06/2013 361.30p 371.04p 361.30p 363.10p 2494357
05/06/2013 368.70p 368.70p 360.50p 365.40p 635255
04/06/2013 361.00p 368.70p 360.00p 367.40p 685810
03/06/2013 352.10p 361.30p 351.70p 360.00p 796922
31/05/2013 353.40p 361.00p 351.20p 359.50p 991736
30/05/2013 359.50p 360.70p 351.38p 352.50p 730941
29/05/2013 355.20p 362.30p 352.10p 359.40p 1835417
28/05/2013 357.00p 360.87p 353.60p 355.00p 969066
24/05/2013 343.00p 358.60p 341.10p 353.70p 2791610
23/05/2013 324.90p 340.90p 323.10p 339.50p 3205140
22/05/2013 341.20p 341.20p 329.60p 338.40p 687266
21/05/2013 332.90p 345.00p 331.10p 333.00p 969351
20/05/2013 356.60p 361.70p 338.00p 338.60p 1523911
17/05/2013 352.50p 357.30p 351.19p 356.60p 817289
16/05/2013 354.70p 354.87p 349.80p 352.40p 452754
15/05/2013 347.00p 355.50p 342.50p 354.00p 724036
14/05/2013 346.40p 349.50p 343.80p 346.60p 267867
13/05/2013 352.50p 352.70p 343.20p 345.20p 475961
10/05/2013 356.90p 356.90p 351.40p 351.90p 395477
09/05/2013 354.00p 356.40p 353.20p 353.20p 476134
08/05/2013 344.80p 356.40p 344.80p 355.30p 470181
07/05/2013 351.50p 354.11p 343.00p 345.60p 617032
03/05/2013 343.20p 351.80p 339.30p 351.60p 412677
02/05/2013 347.70p 348.00p 338.50p 341.70p 600383
01/05/2013 346.90p 349.70p 343.40p 349.50p 215449
30/04/2013 352.80p 352.90p 343.90p 345.70p 381669
29/04/2013 349.90p 352.70p 345.40p 352.40p 403376
26/04/2013 350.90p 350.90p 345.10p 348.10p 477048
25/04/2013 351.50p 353.70p 347.50p 352.20p 394225

*Close Price adjusted for both dividends and splits