Biotech Growth Trust (The) (BIOG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Biotech Growth Trust (The)

Date Open High Low Close* Volume
01/12/2010 160.00p 160.50p 159.89p 160.50p 12895
30/11/2010 159.00p 160.00p 156.01p 159.50p 34779
29/11/2010 157.00p 158.90p 157.00p 157.50p 23447
26/11/2010 159.00p 159.50p 158.10p 159.50p 17024
25/11/2010 158.00p 159.50p 157.90p 159.50p 8073
24/11/2010 157.00p 157.25p 156.75p 157.25p 10625
23/11/2010 156.25p 156.75p 156.10p 156.50p 9686
22/11/2010 156.50p 156.50p 154.70p 156.25p 4146
19/11/2010 155.75p 155.75p 154.50p 155.25p 19607
18/11/2010 155.50p 156.75p 155.50p 155.75p 478
17/11/2010 155.75p 157.25p 155.50p 155.50p 1352
16/11/2010 156.50p 158.75p 155.26p 155.75p 7589
15/11/2010 157.00p 158.75p 156.50p 156.50p 2068
12/11/2010 158.25p 158.25p 155.50p 157.00p 91
11/11/2010 157.00p 158.25p 157.00p 158.25p 0
10/11/2010 159.00p 161.70p 157.00p 157.00p 7025
09/11/2010 160.50p 160.75p 159.50p 160.00p 33500
08/11/2010 160.50p 160.50p 159.56p 160.50p 3741
05/11/2010 160.50p 162.60p 160.50p 160.50p 1400
04/11/2010 160.75p 162.74p 160.50p 160.50p 735
03/11/2010 161.00p 161.00p 160.75p 160.75p 17000
02/11/2010 161.00p 162.74p 159.56p 161.00p 7467
01/11/2010 163.00p 163.00p 161.00p 161.00p 1213
29/10/2010 161.75p 163.00p 161.00p 163.00p 24532
28/10/2010 157.00p 160.50p 157.00p 158.75p 21918
27/10/2010 160.50p 160.50p 157.57p 159.25p 33810
26/10/2010 160.00p 160.50p 158.00p 160.50p 19168
25/10/2010 158.00p 159.75p 158.00p 158.00p 6097
22/10/2010 158.00p 158.50p 153.50p 158.50p 37462
21/10/2010 157.00p 157.00p 154.00p 155.25p 121377
20/10/2010 157.00p 157.00p 154.50p 157.00p 24714
19/10/2010 156.50p 156.50p 155.20p 156.00p 340
18/10/2010 156.50p 156.50p 155.30p 156.50p 5475
15/10/2010 156.75p 158.74p 155.50p 156.50p 2873
14/10/2010 156.75p 156.75p 155.35p 156.75p 8352
13/10/2010 155.00p 158.24p 155.00p 156.75p 32616
12/10/2010 160.00p 160.00p 160.00p 160.00p 115
11/10/2010 155.50p 158.40p 155.50p 157.00p 17620
08/10/2010 157.75p 158.40p 156.40p 157.50p 1265
07/10/2010 157.75p 159.25p 157.00p 157.75p 6950
06/10/2010 159.50p 159.50p 156.35p 157.75p 5451
05/10/2010 159.50p 159.50p 159.50p 159.50p 9103
04/10/2010 159.00p 159.00p 159.00p 159.00p 0
01/10/2010 161.00p 161.00p 157.50p 159.00p 19897
30/09/2010 159.00p 159.00p 157.50p 159.00p 2000
29/09/2010 159.00p 159.00p 159.00p 159.00p 0
28/09/2010 159.25p 159.25p 159.00p 159.00p 0
27/09/2010 158.75p 159.25p 158.75p 159.25p 0
24/09/2010 159.00p 160.25p 158.75p 158.75p 617
23/09/2010 161.00p 161.00p 158.00p 159.00p 11800
22/09/2010 159.50p 161.75p 157.51p 159.00p 25842
21/09/2010 159.00p 159.50p 157.51p 159.50p 6000
20/09/2010 161.00p 161.00p 159.00p 159.00p 3532
17/09/2010 161.00p 161.00p 156.50p 161.00p 25403
16/09/2010 157.25p 157.50p 155.50p 157.50p 753
15/09/2010 155.50p 159.25p 155.50p 157.25p 12394
14/09/2010 155.50p 158.75p 155.50p 155.50p 3775
13/09/2010 157.00p 158.75p 154.50p 157.00p 4371
10/09/2010 155.00p 155.00p 153.00p 153.00p 538
09/09/2010 151.00p 152.75p 151.00p 151.50p 14403
08/09/2010 149.50p 149.50p 149.10p 149.50p 4677
07/09/2010 151.25p 151.25p 149.50p 149.50p 389
06/09/2010 150.00p 152.74p 148.15p 151.25p 10021
03/09/2010 149.00p 152.74p 148.50p 150.50p 16125
02/09/2010 148.00p 148.50p 148.00p 148.50p 4550
01/09/2010 148.00p 148.50p 148.00p 148.00p 12372
31/08/2010 147.00p 147.50p 146.50p 146.50p 15250
27/08/2010 148.50p 148.50p 146.00p 147.00p 4681
26/08/2010 146.75p 147.00p 146.75p 147.00p 0
25/08/2010 147.00p 147.00p 145.15p 146.75p 8701
24/08/2010 147.50p 147.50p 146.00p 147.00p 4677
23/08/2010 150.00p 150.00p 145.99p 147.50p 6205
20/08/2010 147.50p 150.00p 147.50p 148.00p 25000
19/08/2010 149.50p 150.50p 147.50p 147.50p 10970
18/08/2010 149.00p 149.50p 149.00p 149.50p 28553
17/08/2010 147.00p 149.50p 147.00p 149.50p 26042
16/08/2010 148.00p 148.50p 147.00p 147.50p 13108
13/08/2010 149.50p 151.50p 148.50p 149.75p 7066
12/08/2010 149.50p 149.50p 148.50p 149.50p 2914
11/08/2010 148.00p 150.00p 148.00p 149.50p 518
10/08/2010 149.50p 150.00p 149.50p 150.00p 0
09/08/2010 149.75p 149.75p 148.00p 149.50p 17331
06/08/2010 148.00p 149.75p 148.00p 149.75p 10956
05/08/2010 148.00p 151.00p 148.00p 151.00p 1980
04/08/2010 148.00p 149.50p 148.00p 149.50p 22203
03/08/2010 148.50p 151.50p 148.50p 150.00p 5931
02/08/2010 150.00p 151.50p 150.00p 150.00p 2000
30/07/2010 151.00p 151.75p 148.50p 150.00p 17221
29/07/2010 151.00p 151.75p 151.00p 151.00p 1822
28/07/2010 152.00p 152.00p 151.00p 151.00p 19918
27/07/2010 148.00p 151.59p 148.00p 151.00p 61998
26/07/2010 148.00p 148.00p 144.25p 147.00p 20485
23/07/2010 147.00p 147.00p 143.25p 145.00p 12247
22/07/2010 146.50p 147.00p 144.00p 144.00p 15734
21/07/2010 144.75p 145.00p 144.75p 145.00p 0
20/07/2010 145.50p 145.50p 143.25p 144.75p 1603
19/07/2010 146.50p 146.50p 143.75p 145.50p 459
16/07/2010 147.00p 148.50p 144.01p 146.50p 9902
15/07/2010 149.00p 149.00p 145.00p 147.00p 30275
14/07/2010 147.00p 148.75p 147.00p 147.50p 8366
13/07/2010 147.00p 147.75p 143.45p 147.00p 29988
12/07/2010 147.00p 147.00p 146.65p 147.00p 5370
09/07/2010 143.00p 146.00p 143.00p 146.00p 7060
08/07/2010 144.50p 144.80p 144.00p 144.00p 4187
07/07/2010 146.50p 146.88p 144.50p 144.50p 26465
06/07/2010 146.00p 147.60p 146.00p 146.50p 7000
05/07/2010 147.00p 148.49p 144.00p 146.00p 17050
02/07/2010 149.00p 149.00p 149.00p 149.00p 8660
01/07/2010 155.00p 155.00p 147.00p 148.00p 39335
30/06/2010 158.00p 160.50p 158.00p 158.75p 2612
29/06/2010 160.00p 160.50p 159.00p 160.00p 176448
28/06/2010 161.00p 161.50p 160.00p 161.50p 11224
25/06/2010 161.50p 161.50p 161.00p 161.00p 0
24/06/2010 163.00p 163.00p 161.50p 161.50p 0
23/06/2010 164.00p 165.00p 163.00p 163.00p 93201
22/06/2010 165.00p 165.00p 162.26p 163.50p 36679
21/06/2010 165.00p 165.00p 163.50p 163.50p 43140
18/06/2010 165.00p 166.00p 164.90p 165.00p 560976
17/06/2010 168.00p 168.00p 164.50p 164.50p 14588
16/06/2010 164.00p 168.00p 161.50p 168.00p 149317
15/06/2010 160.50p 162.49p 160.50p 161.75p 182
14/06/2010 160.50p 161.90p 159.01p 160.50p 9886
11/06/2010 159.00p 161.50p 158.20p 160.50p 43502
10/06/2010 158.25p 160.50p 158.15p 158.75p 67507
09/06/2010 158.50p 160.50p 158.50p 158.50p 0
08/06/2010 159.00p 160.50p 159.00p 159.00p 13010
07/06/2010 159.00p 160.50p 157.49p 159.50p 3308
04/06/2010 159.00p 161.50p 159.00p 160.50p 25000
03/06/2010 158.50p 160.50p 158.50p 159.00p 0
02/06/2010 156.75p 157.50p 155.00p 156.25p 11187
01/06/2010 157.50p 159.50p 157.50p 157.50p 4350
28/05/2010 154.00p 159.50p 154.00p 157.50p 18920
27/05/2010 154.50p 155.50p 154.00p 154.00p 0
26/05/2010 155.00p 155.50p 155.00p 155.00p 0
25/05/2010 159.00p 159.00p 154.00p 155.00p 16300
24/05/2010 160.50p 161.25p 158.25p 160.00p 5771
21/05/2010 162.00p 163.00p 161.00p 161.00p 602
20/05/2010 163.75p 163.75p 163.50p 163.50p 0
19/05/2010 165.25p 165.25p 162.01p 163.75p 7478
18/05/2010 164.75p 167.50p 164.12p 165.25p 15907
17/05/2010 164.50p 166.50p 163.50p 164.75p 23411
14/05/2010 164.00p 165.50p 164.00p 164.00p 3011
13/05/2010 159.50p 165.50p 159.50p 163.50p 25726
12/05/2010 159.25p 160.58p 157.50p 159.00p 11012
11/05/2010 161.00p 161.00p 158.00p 159.00p 4352
10/05/2010 163.00p 163.00p 161.50p 162.00p 14549
07/05/2010 166.00p 166.00p 162.50p 162.50p 25219
06/05/2010 168.00p 169.60p 166.25p 168.00p 6842
05/05/2010 167.75p 169.00p 166.25p 168.00p 10122
04/05/2010 168.25p 169.25p 167.25p 167.75p 2112
30/04/2010 168.25p 169.50p 167.00p 168.25p 11066
29/04/2010 166.50p 169.50p 164.51p 167.75p 9976
28/04/2010 167.00p 169.00p 165.00p 167.00p 26264
27/04/2010 167.50p 169.10p 165.76p 167.50p 6383
26/04/2010 167.50p 169.40p 167.25p 167.50p 2641
23/04/2010 167.50p 167.50p 165.00p 167.00p 15346
22/04/2010 173.50p 173.50p 166.00p 167.50p 16172
21/04/2010 175.00p 176.00p 174.50p 174.50p 2200
20/04/2010 175.00p 176.89p 175.00p 175.00p 3341
19/04/2010 175.00p 175.50p 175.00p 175.00p 1250
16/04/2010 175.00p 175.50p 173.50p 175.00p 10000
15/04/2010 175.00p 176.00p 173.40p 175.00p 3227
14/04/2010 175.00p 175.50p 175.00p 175.00p 0
13/04/2010 176.25p 177.50p 175.00p 175.00p 13439
12/04/2010 175.75p 177.50p 175.15p 176.25p 17974
09/04/2010 175.75p 177.50p 175.15p 175.75p 18984
08/04/2010 175.75p 177.50p 175.00p 175.75p 19128
07/04/2010 176.00p 178.00p 176.00p 176.00p 19452
06/04/2010 175.75p 178.00p 175.51p 175.75p 38372
01/04/2010 175.75p 178.00p 175.51p 175.75p 8449
31/03/2010 175.75p 178.00p 175.55p 175.75p 20486
30/03/2010 176.00p 177.75p 176.00p 176.00p 10850
29/03/2010 176.00p 178.00p 175.50p 176.00p 10471
26/03/2010 176.00p 178.00p 175.50p 176.00p 33112
25/03/2010 177.75p 178.00p 175.55p 176.00p 43521
24/03/2010 175.00p 178.00p 174.00p 175.75p 20880
23/03/2010 173.00p 176.50p 173.00p 174.50p 44545
22/03/2010 171.50p 174.50p 171.01p 172.50p 7767
19/03/2010 171.50p 172.70p 170.00p 171.50p 122648
18/03/2010 171.50p 172.79p 170.01p 171.50p 17616
17/03/2010 171.50p 172.70p 170.00p 171.50p 19089
16/03/2010 171.00p 172.50p 170.00p 171.00p 50582
15/03/2010 170.50p 171.50p 169.00p 170.50p 62920
12/03/2010 170.50p 172.50p 170.00p 170.50p 20906
11/03/2010 170.50p 172.50p 170.50p 170.50p 5531
10/03/2010 169.00p 171.50p 168.25p 170.50p 9336
09/03/2010 169.00p 170.50p 168.20p 169.00p 12915
08/03/2010 168.75p 170.50p 168.10p 169.00p 46280
05/03/2010 167.50p 170.50p 167.50p 168.50p 53046
04/03/2010 167.00p 169.50p 167.00p 167.50p 31033
03/03/2010 166.00p 168.50p 166.00p 167.00p 600
02/03/2010 163.50p 166.25p 163.50p 165.00p 49571
01/03/2010 161.75p 164.50p 161.75p 162.75p 4524
26/02/2010 161.75p 163.50p 160.50p 161.75p 17107
25/02/2010 162.00p 162.90p 161.20p 161.25p 34550
24/02/2010 162.00p 163.50p 161.25p 162.00p 47503
23/02/2010 162.25p 163.50p 162.25p 162.25p 3850
22/02/2010 160.50p 163.50p 160.50p 162.25p 48439
19/02/2010 160.00p 161.50p 160.00p 160.00p 10779
18/02/2010 158.75p 161.50p 158.00p 159.75p 26106

*Close Price adjusted for both dividends and splits