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
05/06/2020 1,180.00p 1,193.68p 1,125.25p 1,136.00p 87383
04/06/2020 1,182.00p 1,207.83p 1,170.00p 1,172.00p 71357
03/06/2020 1,218.00p 1,218.00p 1,188.04p 1,200.00p 57810
02/06/2020 1,224.00p 1,224.00p 1,184.00p 1,198.00p 47864
01/06/2020 1,210.00p 1,228.00p 1,189.06p 1,208.00p 55345
29/05/2020 1,228.00p 1,230.00p 1,171.49p 1,182.00p 86790
28/05/2020 1,220.00p 1,220.00p 1,194.24p 1,220.00p 84704
27/05/2020 1,232.00p 1,246.72p 1,172.00p 1,192.00p 149634
26/05/2020 1,210.00p 1,249.56p 1,201.36p 1,230.00p 112034
22/05/2020 1,188.00p 1,210.00p 1,170.67p 1,206.00p 64006
21/05/2020 1,162.00p 1,206.00p 1,160.00p 1,188.00p 52703
20/05/2020 1,184.00p 1,203.46p 1,160.00p 1,186.00p 72045
19/05/2020 1,202.00p 1,215.00p 1,172.00p 1,180.00p 124024
18/05/2020 1,168.00p 1,218.68p 1,144.80p 1,208.00p 183447
15/05/2020 1,114.00p 1,145.50p 1,082.00p 1,132.00p 84487
14/05/2020 1,108.00p 1,148.48p 1,080.00p 1,082.00p 112050
13/05/2020 1,140.00p 1,158.00p 1,113.20p 1,136.00p 91491
12/05/2020 1,122.00p 1,168.00p 1,122.00p 1,168.00p 110592
11/05/2020 1,096.00p 1,114.56p 1,086.00p 1,098.00p 168010
07/05/2020 1,086.00p 1,100.00p 1,070.02p 1,090.00p 118148
06/05/2020 1,058.00p 1,084.00p 1,044.08p 1,078.00p 38705
05/05/2020 1,038.00p 1,059.90p 993.80p 1,036.00p 115554
01/05/2020 1,016.00p 1,018.31p 980.00p 980.00p 63774
30/04/2020 1,040.00p 1,078.00p 1,006.48p 1,016.00p 115187
29/04/2020 1,012.00p 1,068.00p 1,001.29p 1,038.00p 158912
28/04/2020 1,026.00p 1,036.00p 1,004.00p 1,014.00p 83246
27/04/2020 1,012.00p 1,026.80p 982.11p 1,012.00p 88171
24/04/2020 990.00p 1,000.00p 954.33p 988.00p 64026
23/04/2020 996.00p 1,014.00p 971.00p 1,006.00p 74979
22/04/2020 1,008.00p 1,008.00p 971.00p 990.00p 66863
21/04/2020 1,008.00p 1,012.30p 984.20p 992.00p 153271
20/04/2020 998.00p 1,021.58p 984.00p 1,014.00p 146980
17/04/2020 964.00p 1,005.87p 955.00p 978.00p 193231
16/04/2020 928.00p 942.00p 908.00p 942.00p 49251
15/04/2020 928.00p 928.00p 907.00p 920.00p 77945
14/04/2020 901.00p 928.00p 889.00p 926.00p 97339
09/04/2020 896.00p 910.00p 874.74p 880.00p 75886
08/04/2020 890.00p 890.00p 852.00p 875.00p 68704
07/04/2020 876.00p 907.00p 865.00p 874.00p 101830
06/04/2020 838.00p 876.00p 830.00p 866.00p 79819
03/04/2020 832.00p 834.00p 810.98p 824.00p 61576
02/04/2020 800.00p 823.00p 791.92p 823.00p 108795
01/04/2020 808.00p 820.30p 786.00p 806.00p 134834
31/03/2020 816.00p 830.00p 800.00p 814.00p 71582
30/03/2020 794.00p 798.00p 760.00p 798.00p 50951
27/03/2020 804.00p 819.44p 776.00p 776.00p 38807
26/03/2020 770.00p 821.92p 752.68p 818.00p 51979
25/03/2020 778.00p 800.00p 758.63p 798.00p 148824
24/03/2020 738.00p 776.00p 738.00p 764.00p 122274
23/03/2020 750.00p 762.00p 720.00p 722.00p 66905
20/03/2020 786.00p 850.28p 748.11p 768.00p 263765
19/03/2020 724.00p 772.00p 696.00p 756.00p 74061
18/03/2020 732.00p 732.00p 680.00p 710.00p 68526
17/03/2020 762.00p 777.00p 695.52p 750.00p 432590
16/03/2020 756.00p 788.00p 717.96p 782.00p 137785
13/03/2020 802.00p 826.00p 752.00p 776.00p 111168
12/03/2020 820.00p 828.00p 764.00p 784.00p 67461
11/03/2020 878.00p 894.50p 841.16p 846.00p 44498
10/03/2020 908.00p 934.02p 855.29p 870.00p 48161
09/03/2020 910.00p 910.00p 849.82p 880.00p 82348
06/03/2020 960.00p 968.36p 924.35p 950.00p 142572
05/03/2020 984.00p 997.12p 960.00p 984.00p 43723
04/03/2020 964.00p 978.00p 944.14p 978.00p 65218
03/03/2020 958.00p 976.00p 946.00p 960.00p 186710
02/03/2020 882.00p 960.00p 882.00p 936.00p 135501
28/02/2020 894.00p 896.00p 842.58p 896.00p 133168
27/02/2020 928.00p 938.28p 896.33p 920.00p 79471
26/02/2020 912.00p 944.57p 892.00p 940.00p 118894
25/02/2020 964.00p 972.00p 929.43p 938.00p 57879
24/02/2020 972.00p 979.80p 952.00p 962.00p 89119
21/02/2020 1,000.00p 1,010.05p 978.00p 994.00p 117381
20/02/2020 1,010.00p 1,012.43p 992.00p 994.00p 69537
19/02/2020 1,005.00p 1,010.00p 994.00p 1,010.00p 56619
18/02/2020 1,000.00p 1,000.00p 982.00p 990.00p 70917
17/02/2020 998.00p 1,010.72p 990.00p 990.00p 30724
14/02/2020 992.00p 1,011.60p 981.67p 1,000.00p 83281
13/02/2020 1,015.00p 1,015.00p 988.85p 1,000.00p 127542
12/02/2020 1,010.00p 1,016.85p 1,000.00p 1,005.00p 52283
11/02/2020 1,005.00p 1,013.40p 993.58p 1,005.00p 103947
10/02/2020 982.00p 1,000.00p 963.30p 1,000.00p 105420
07/02/2020 990.00p 998.00p 978.00p 990.00p 85607
06/02/2020 984.00p 998.00p 980.61p 990.00p 82525
05/02/2020 962.00p 982.36p 958.96p 978.00p 227850
04/02/2020 936.00p 965.16p 936.00p 964.00p 54715
03/02/2020 918.00p 934.00p 888.97p 934.00p 163302
31/01/2020 922.00p 935.20p 900.26p 906.00p 269763
30/01/2020 946.00p 947.10p 905.20p 916.00p 78727
29/01/2020 944.00p 947.69p 934.00p 946.00p 143318
28/01/2020 912.00p 936.00p 911.00p 936.00p 103713
27/01/2020 914.00p 920.86p 896.00p 910.00p 50277
24/01/2020 932.00p 948.02p 924.00p 928.00p 214873
23/01/2020 950.00p 955.84p 928.00p 940.00p 74281
22/01/2020 956.00p 962.00p 940.00p 950.00p 226360
21/01/2020 964.00p 964.31p 952.00p 960.00p 65490
20/01/2020 952.00p 962.00p 948.00p 962.00p 38191
17/01/2020 934.00p 958.00p 934.00p 958.00p 150271
16/01/2020 954.00p 956.28p 944.00p 948.00p 75644
15/01/2020 932.00p 954.00p 930.10p 954.00p 28453
14/01/2020 932.00p 938.62p 918.23p 932.00p 130652
13/01/2020 952.00p 956.00p 923.72p 930.00p 434226
10/01/2020 936.00p 952.00p 923.68p 952.00p 177603
09/01/2020 930.00p 940.00p 921.99p 938.00p 257785
08/01/2020 930.00p 934.10p 922.00p 924.00p 104866
07/01/2020 920.00p 940.06p 920.00p 932.00p 207720
06/01/2020 916.00p 931.20p 898.16p 920.00p 287978
03/01/2020 930.00p 943.20p 920.00p 934.00p 68538
02/01/2020 930.00p 940.90p 920.12p 936.00p 303895
31/12/2019 932.00p 940.00p 925.57p 940.00p 99645
30/12/2019 944.00p 952.00p 920.00p 932.00p 70741
27/12/2019 948.00p 955.36p 932.00p 942.00p 229647
24/12/2019 954.00p 958.00p 923.30p 954.00p 14711
23/12/2019 930.00p 944.00p 911.38p 940.00p 185166
20/12/2019 916.00p 928.00p 906.20p 928.00p 215119
19/12/2019 904.00p 918.00p 895.68p 914.00p 103043
18/12/2019 914.00p 916.20p 908.40p 912.00p 120410
17/12/2019 906.00p 916.10p 906.00p 914.00p 126909
16/12/2019 900.00p 906.00p 884.76p 904.00p 97776
13/12/2019 880.00p 903.72p 868.00p 894.00p 111083
12/12/2019 880.00p 890.00p 860.00p 886.00p 121946
11/12/2019 866.00p 878.00p 866.00p 878.00p 256973
10/12/2019 860.00p 866.00p 850.00p 866.00p 180420
09/12/2019 858.00p 862.00p 846.00p 860.00p 115848
06/12/2019 838.00p 858.00p 836.00p 858.00p 175203
05/12/2019 844.00p 844.00p 834.06p 842.00p 143082
04/12/2019 840.00p 844.00p 832.06p 842.00p 236119
03/12/2019 832.00p 838.00p 822.00p 838.00p 189445
02/12/2019 842.00p 844.00p 830.04p 835.00p 30018
29/11/2019 838.00p 844.00p 824.00p 842.00p 90989
28/11/2019 826.00p 842.44p 824.22p 842.00p 166018
27/11/2019 810.00p 826.00p 810.00p 826.00p 134078
26/11/2019 820.00p 824.35p 812.00p 824.00p 162759
25/11/2019 796.00p 812.00p 790.00p 812.00p 317055
22/11/2019 792.00p 793.55p 783.20p 790.00p 214213
21/11/2019 786.00p 790.92p 776.20p 784.00p 193056
20/11/2019 770.00p 790.00p 770.00p 788.00p 102206
19/11/2019 754.00p 774.00p 754.00p 774.00p 149478
18/11/2019 748.00p 762.68p 747.07p 752.00p 66182
15/11/2019 750.00p 760.00p 742.18p 760.00p 70678
14/11/2019 750.00p 756.25p 737.68p 746.00p 109243
13/11/2019 742.00p 754.00p 738.00p 754.00p 74959
12/11/2019 740.00p 757.35p 736.00p 754.00p 227829
11/11/2019 744.00p 750.00p 734.00p 734.00p 39942
08/11/2019 734.00p 746.00p 731.78p 746.00p 312935
07/11/2019 748.00p 748.00p 726.00p 742.00p 17330
06/11/2019 728.00p 744.00p 728.00p 744.00p 46014
05/11/2019 740.00p 744.00p 732.00p 742.00p 28013
04/11/2019 740.00p 740.00p 728.00p 736.00p 61138
01/11/2019 716.00p 734.00p 707.22p 734.00p 99167
31/10/2019 720.00p 720.00p 702.00p 714.00p 48926
30/10/2019 706.00p 718.00p 698.00p 718.00p 35384
29/10/2019 702.00p 714.00p 695.07p 712.00p 53471
28/10/2019 698.00p 710.00p 685.16p 700.00p 29615
25/10/2019 698.00p 702.00p 682.42p 696.00p 34264
24/10/2019 698.00p 705.50p 690.00p 696.00p 42056
23/10/2019 698.00p 702.89p 688.00p 696.00p 33106
22/10/2019 670.00p 702.00p 666.00p 700.00p 81839
21/10/2019 674.00p 685.38p 667.00p 672.00p 35905
18/10/2019 678.00p 690.00p 673.98p 690.00p 37922
17/10/2019 674.00p 692.00p 671.00p 686.00p 50716
16/10/2019 686.00p 686.70p 668.00p 672.00p 30096
15/10/2019 668.00p 680.00p 664.00p 670.00p 30694
14/10/2019 674.00p 686.36p 662.00p 682.00p 52745
11/10/2019 674.00p 680.00p 662.00p 680.00p 120758
10/10/2019 682.00p 686.00p 670.00p 676.00p 38763
09/10/2019 682.00p 685.40p 670.00p 682.00p 123814
08/10/2019 698.00p 699.00p 684.68p 692.00p 72013
07/10/2019 696.00p 710.00p 683.20p 696.00p 35096
04/10/2019 690.00p 705.12p 690.00p 694.00p 66618
03/10/2019 682.00p 690.00p 666.30p 690.00p 95393
02/10/2019 690.00p 692.04p 660.38p 676.00p 105846
01/10/2019 698.00p 704.00p 690.00p 694.00p 292506
30/09/2019 700.00p 703.36p 684.00p 698.00p 141839
27/09/2019 700.00p 710.00p 690.00p 708.00p 46472
26/09/2019 708.00p 724.02p 694.00p 698.00p 59986
25/09/2019 716.00p 726.00p 708.00p 722.00p 35304
24/09/2019 730.00p 744.00p 721.50p 724.00p 32165
23/09/2019 752.00p 752.00p 735.72p 740.00p 61872
20/09/2019 744.00p 754.00p 736.00p 754.00p 88354
19/09/2019 742.00p 754.00p 732.00p 750.00p 82983
18/09/2019 760.00p 760.00p 732.96p 744.00p 64939
17/09/2019 736.00p 752.00p 732.00p 742.00p 73603
16/09/2019 738.00p 752.00p 738.00p 746.00p 70423
13/09/2019 756.00p 770.00p 752.00p 756.00p 75064
12/09/2019 774.00p 774.00p 764.00p 770.00p 47077
11/09/2019 772.00p 772.00p 756.00p 770.00p 74447
10/09/2019 760.00p 760.00p 746.00p 754.00p 63999
09/09/2019 752.00p 768.00p 747.59p 762.00p 44366
06/09/2019 758.00p 768.00p 753.53p 768.00p 71179
05/09/2019 752.00p 762.00p 742.00p 752.00p 48423
04/09/2019 768.00p 772.02p 737.76p 754.00p 71835
03/09/2019 770.00p 780.48p 756.00p 756.00p 159325
02/09/2019 792.00p 792.00p 769.45p 776.00p 18348
30/08/2019 786.00p 788.80p 770.00p 774.00p 50648
29/08/2019 778.00p 784.00p 763.44p 778.00p 91282
28/08/2019 772.00p 776.00p 755.86p 776.00p 41224
27/08/2019 772.00p 778.00p 765.55p 768.00p 57092
23/08/2019 796.00p 805.80p 772.73p 782.00p 76601
22/08/2019 796.00p 806.00p 780.00p 784.00p 98976
21/08/2019 798.00p 804.00p 790.00p 800.00p 90910
20/08/2019 800.00p 804.00p 790.50p 796.00p 56917

*Close Price adjusted for both dividends and splits