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
02/08/2023 798.00p 798.00p 781.06p 792.00p 26130
01/08/2023 799.00p 810.00p 787.00p 797.00p 65528
31/07/2023 792.00p 798.20p 783.00p 798.00p 90984
28/07/2023 778.00p 792.00p 770.70p 792.00p 52943
27/07/2023 798.00p 803.00p 771.20p 778.00p 38108
26/07/2023 791.00p 801.00p 788.00p 796.00p 43225
25/07/2023 801.00p 812.04p 795.77p 802.00p 88578
24/07/2023 813.00p 827.00p 805.00p 805.00p 78240
21/07/2023 797.00p 819.00p 797.00p 819.00p 29125
20/07/2023 797.00p 820.00p 797.00p 820.00p 62078
19/07/2023 804.00p 819.00p 800.35p 813.00p 51531
18/07/2023 805.00p 810.00p 800.99p 805.00p 10343
17/07/2023 801.00p 811.24p 789.80p 808.00p 31006
14/07/2023 801.00p 806.58p 787.00p 800.00p 18860
13/07/2023 803.00p 806.00p 788.70p 801.00p 35761
12/07/2023 816.00p 816.00p 794.78p 804.00p 44527
11/07/2023 803.00p 803.00p 787.57p 803.00p 38410
10/07/2023 799.00p 803.00p 788.00p 801.00p 76513
07/07/2023 799.00p 803.00p 794.08p 800.00p 45135
06/07/2023 806.00p 809.12p 785.98p 793.50p 22276
05/07/2023 806.00p 812.00p 800.00p 810.00p 28949
04/07/2023 800.00p 809.14p 796.37p 801.00p 45267
03/07/2023 804.00p 812.00p 796.38p 800.00p 46235
30/06/2023 804.00p 808.00p 795.06p 805.00p 45665
29/06/2023 805.00p 812.00p 799.45p 812.00p 64933
28/06/2023 801.00p 809.00p 800.00p 809.00p 77108
27/06/2023 797.00p 800.00p 786.00p 800.00p 72053
26/06/2023 806.00p 818.40p 793.00p 793.00p 25845
23/06/2023 811.00p 828.38p 807.66p 813.00p 56424
22/06/2023 817.00p 831.00p 813.00p 823.00p 54993
21/06/2023 823.00p 837.87p 812.00p 834.00p 154475
20/06/2023 842.00p 844.95p 830.28p 833.00p 64195
19/06/2023 841.00p 844.07p 828.00p 828.00p 39351
16/06/2023 855.00p 858.75p 841.00p 848.00p 77701
15/06/2023 879.00p 879.75p 837.66p 853.00p 89927
14/06/2023 873.00p 880.00p 862.00p 880.00p 73549
13/06/2023 860.00p 874.00p 851.00p 874.00p 85547
12/06/2023 849.00p 881.00p 841.00p 869.00p 53836
09/06/2023 859.00p 868.00p 846.00p 852.00p 64252
08/06/2023 866.00p 866.00p 842.10p 857.00p 18050
07/06/2023 873.00p 873.00p 852.00p 865.00p 91088
06/06/2023 866.00p 873.00p 857.71p 873.00p 72253
05/06/2023 849.00p 867.00p 838.92p 867.00p 134016
02/06/2023 839.00p 843.00p 828.87p 843.00p 73889
01/06/2023 825.00p 835.00p 818.00p 835.00p 47950
31/05/2023 820.00p 832.00p 818.90p 826.00p 42529
30/05/2023 835.00p 847.60p 816.20p 822.00p 48935
26/05/2023 822.00p 843.00p 822.00p 834.00p 62651
25/05/2023 850.00p 850.45p 834.00p 837.00p 48900
24/05/2023 854.00p 860.00p 843.00p 849.00p 63360
23/05/2023 853.00p 873.00p 845.00p 866.00p 45648
22/05/2023 837.00p 862.00p 835.00p 862.00p 60485
19/05/2023 835.00p 841.60p 830.48p 840.00p 84435
18/05/2023 838.00p 844.00p 829.07p 835.00p 92059
17/05/2023 841.00p 845.00p 829.00p 833.00p 28655
16/05/2023 852.00p 858.00p 831.15p 842.00p 60488
15/05/2023 844.00p 859.00p 830.00p 858.00p 97209
12/05/2023 835.00p 841.08p 828.05p 840.00p 66352
11/05/2023 832.00p 838.80p 827.00p 834.00p 99923
10/05/2023 832.00p 843.00p 830.00p 833.00p 31432
09/05/2023 823.00p 833.00p 817.12p 833.00p 86958
05/05/2023 791.00p 829.00p 791.00p 827.00p 66771
04/05/2023 799.00p 811.00p 799.00p 811.00p 76176
03/05/2023 800.00p 808.00p 795.20p 804.00p 25714
02/05/2023 792.00p 814.33p 781.35p 798.00p 41273
28/04/2023 775.00p 789.00p 769.00p 787.00p 105361
27/04/2023 782.00p 785.43p 765.00p 772.00p 107846
26/04/2023 790.00p 790.00p 769.44p 772.00p 37629
25/04/2023 794.00p 799.00p 788.36p 797.00p 64600
24/04/2023 801.00p 802.00p 788.00p 796.00p 146174
21/04/2023 789.00p 807.00p 787.20p 807.00p 96619
20/04/2023 789.00p 796.00p 783.05p 795.00p 51741
19/04/2023 777.00p 795.00p 771.00p 795.00p 112404
18/04/2023 768.00p 793.00p 768.00p 776.00p 144417
17/04/2023 767.00p 785.00p 745.40p 784.00p 69914
14/04/2023 760.00p 767.00p 757.00p 763.00p 154330
13/04/2023 749.00p 765.00p 745.66p 759.00p 34874
12/04/2023 760.00p 769.00p 754.00p 754.00p 55462
11/04/2023 751.00p 766.00p 751.00p 755.00p 59596
06/04/2023 751.00p 766.00p 750.20p 758.00p 64920
05/04/2023 760.00p 762.00p 749.00p 754.00p 97862
04/04/2023 773.00p 780.00p 752.00p 755.00p 93920
03/04/2023 780.00p 785.00p 768.30p 774.00p 95261
31/03/2023 773.00p 783.00p 766.13p 783.00p 157738
30/03/2023 788.00p 793.00p 770.06p 774.00p 45016
29/03/2023 782.00p 785.50p 775.54p 785.00p 103324
28/03/2023 786.00p 791.34p 775.39p 781.00p 72394
27/03/2023 796.00p 805.50p 781.82p 794.00p 86717
24/03/2023 805.00p 805.00p 776.00p 789.00p 78210
23/03/2023 781.00p 794.00p 776.00p 784.00p 83093
22/03/2023 798.00p 820.00p 790.00p 795.00p 48466
21/03/2023 814.00p 817.45p 793.60p 811.00p 38861
20/03/2023 807.00p 812.37p 794.66p 806.00p 60171
17/03/2023 832.00p 839.00p 801.00p 807.00p 106115
16/03/2023 834.00p 840.09p 824.00p 838.00p 102424
15/03/2023 837.00p 859.00p 831.13p 834.00p 32410
14/03/2023 847.00p 853.50p 837.00p 837.00p 43745
13/03/2023 860.00p 860.00p 824.00p 840.00p 487488
10/03/2023 901.00p 901.00p 849.44p 860.00p 188723
09/03/2023 924.00p 925.30p 904.00p 904.00p 98669
08/03/2023 924.00p 929.20p 920.00p 924.00p 110250
07/03/2023 913.00p 932.00p 911.93p 932.00p 70597
06/03/2023 931.00p 951.03p 911.00p 919.00p 142121
03/03/2023 932.00p 934.16p 921.09p 931.00p 58851
02/03/2023 927.00p 938.00p 924.09p 929.00p 38666
01/03/2023 920.00p 949.00p 915.57p 930.00p 53298
28/02/2023 940.00p 941.00p 905.00p 910.00p 30897
27/02/2023 910.00p 924.06p 910.00p 919.00p 33596
24/02/2023 926.00p 928.10p 916.35p 927.00p 73918
23/02/2023 928.00p 932.00p 922.00p 932.00p 63380
22/02/2023 926.00p 932.00p 918.00p 925.00p 36151
21/02/2023 935.00p 946.80p 920.95p 930.00p 54439
20/02/2023 942.00p 960.00p 937.40p 944.00p 40701
17/02/2023 941.00p 951.00p 932.78p 947.00p 27106
16/02/2023 955.00p 957.20p 938.78p 950.00p 78305
15/02/2023 939.00p 957.00p 933.00p 950.00p 82817
14/02/2023 934.00p 948.00p 930.20p 939.00p 127449
13/02/2023 952.00p 954.00p 930.00p 947.00p 105632
10/02/2023 951.00p 951.91p 933.00p 948.00p 113310
09/02/2023 950.00p 962.00p 946.56p 957.00p 79101
08/02/2023 965.00p 974.08p 956.12p 965.00p 84065
07/02/2023 968.00p 977.82p 960.00p 961.50p 34444
06/02/2023 968.00p 979.42p 954.22p 979.00p 64862
03/02/2023 966.00p 978.00p 946.00p 977.00p 28489
02/02/2023 955.00p 966.00p 946.00p 957.50p 26849
01/02/2023 948.00p 960.32p 940.19p 949.00p 13732
31/01/2023 938.00p 964.00p 931.59p 952.00p 64090
30/01/2023 948.00p 963.00p 941.00p 941.00p 14397
27/01/2023 955.00p 966.00p 933.58p 966.00p 17549
26/01/2023 950.00p 955.00p 934.50p 950.00p 67914
25/01/2023 949.00p 949.00p 928.00p 947.00p 60068
24/01/2023 927.00p 944.06p 915.40p 935.00p 40880
23/01/2023 915.00p 933.25p 910.00p 920.00p 59748
20/01/2023 912.00p 919.80p 908.54p 916.00p 20317
19/01/2023 923.00p 934.28p 908.70p 912.00p 51948
18/01/2023 929.00p 956.00p 920.54p 930.00p 62236
17/01/2023 941.00p 950.09p 933.44p 944.00p 76558
16/01/2023 950.00p 960.00p 938.00p 943.00p 24673
13/01/2023 926.00p 958.00p 919.05p 952.00p 251561
12/01/2023 922.00p 924.71p 907.99p 915.00p 43219
11/01/2023 926.00p 926.00p 903.10p 920.00p 365749
10/01/2023 901.00p 916.00p 890.00p 911.00p 44165
09/01/2023 918.00p 938.00p 898.43p 902.00p 37032
06/01/2023 920.00p 934.00p 908.00p 926.00p 57429
05/01/2023 921.00p 934.32p 918.20p 923.00p 55105
04/01/2023 931.00p 939.12p 910.15p 926.00p 37329
03/01/2023 939.00p 951.00p 918.84p 936.00p 28535
30/12/2022 922.00p 933.00p 922.00p 926.00p 10819
29/12/2022 890.00p 933.00p 890.00p 933.00p 16296
28/12/2022 913.00p 931.70p 900.00p 911.00p 26702
23/12/2022 930.00p 940.00p 923.00p 940.00p 3805
22/12/2022 906.00p 928.00p 906.00p 920.00p 12171
21/12/2022 901.00p 922.00p 891.00p 919.00p 49879
20/12/2022 882.00p 905.00p 879.85p 883.00p 11169
19/12/2022 898.00p 930.00p 881.89p 885.00p 51700
16/12/2022 906.00p 911.00p 900.00p 911.00p 28485
15/12/2022 910.00p 912.20p 903.00p 908.00p 21801
14/12/2022 911.00p 922.00p 902.93p 918.00p 30420
13/12/2022 911.00p 917.12p 896.59p 906.00p 43758
12/12/2022 889.00p 914.00p 888.07p 914.00p 23082
09/12/2022 902.00p 920.00p 889.00p 889.00p 11954
08/12/2022 912.00p 921.00p 902.00p 904.00p 72976
07/12/2022 927.00p 943.25p 908.40p 918.00p 28616
06/12/2022 941.00p 957.00p 924.00p 936.00p 31070
05/12/2022 956.00p 963.13p 941.00p 956.00p 19552
02/12/2022 936.00p 949.00p 936.00p 944.50p 23970
01/12/2022 946.00p 958.00p 931.00p 937.00p 27540
30/11/2022 940.00p 953.00p 933.20p 943.00p 43445
29/11/2022 936.00p 948.00p 932.00p 933.50p 26444
28/11/2022 938.00p 955.00p 930.00p 948.50p 17563
25/11/2022 936.00p 948.00p 933.00p 939.00p 40598
24/11/2022 940.00p 952.31p 939.96p 940.00p 65991
23/11/2022 950.00p 963.00p 940.00p 940.00p 30987
22/11/2022 970.00p 970.00p 940.00p 947.00p 50381
21/11/2022 970.00p 974.79p 954.60p 955.00p 29630
18/11/2022 960.00p 970.39p 950.39p 959.00p 22877
17/11/2022 951.00p 984.00p 951.00p 959.00p 37909
16/11/2022 982.00p 1,000.00p 975.55p 979.00p 54094
15/11/2022 992.00p 1,002.00p 980.00p 987.00p 44705
14/11/2022 983.00p 1,000.56p 970.00p 983.50p 58614
11/11/2022 983.00p 996.00p 966.50p 977.00p 75176
10/11/2022 967.00p 986.00p 952.00p 965.00p 116730
09/11/2022 966.00p 967.00p 940.50p 967.00p 14734
08/11/2022 947.00p 968.00p 940.00p 955.00p 33989
07/11/2022 961.00p 968.65p 949.15p 961.00p 59841
04/11/2022 991.00p 996.88p 965.78p 970.00p 126086
03/11/2022 982.00p 1,000.00p 968.50p 988.00p 41840
02/11/2022 967.00p 981.00p 955.00p 981.00p 21621
01/11/2022 968.00p 981.00p 946.68p 980.00p 22668
31/10/2022 949.00p 968.00p 928.67p 968.00p 26175
28/10/2022 935.00p 938.00p 915.36p 929.00p 7502
27/10/2022 965.00p 965.00p 927.00p 927.00p 21390
26/10/2022 947.00p 966.00p 940.07p 966.00p 10185
25/10/2022 942.00p 968.07p 942.00p 953.00p 47873
24/10/2022 951.00p 968.00p 922.00p 968.00p 90893
21/10/2022 946.00p 955.00p 928.83p 935.00p 23028
20/10/2022 935.00p 950.00p 922.00p 950.00p 37317
19/10/2022 959.00p 969.22p 957.00p 960.00p 11389
18/10/2022 959.00p 974.00p 948.91p 970.00p 27045
17/10/2022 954.00p 957.47p 936.00p 948.00p 17688

*Close Price adjusted for both dividends and splits