BTG (BTG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/11/2018 570.00p 583.00p 564.50p 564.50p 464220
02/11/2018 557.00p 576.50p 557.00p 569.00p 1119486
01/11/2018 547.50p 563.13p 547.50p 559.00p 800932
31/10/2018 550.00p 553.50p 546.00p 552.00p 1222045
30/10/2018 537.50p 551.50p 537.50p 550.00p 581730
29/10/2018 527.50p 545.50p 522.00p 534.50p 1957124
26/10/2018 524.00p 533.00p 516.00p 521.50p 576387
25/10/2018 529.50p 537.50p 519.00p 521.00p 511313
24/10/2018 517.50p 542.00p 512.50p 536.00p 776536
23/10/2018 538.50p 542.50p 518.50p 518.50p 601346
22/10/2018 545.00p 553.00p 545.00p 547.50p 393193
19/10/2018 548.50p 552.00p 543.50p 549.50p 503521
18/10/2018 545.00p 557.00p 545.00p 551.00p 626290
17/10/2018 546.00p 548.00p 542.50p 546.00p 563340
16/10/2018 564.50p 566.00p 538.50p 546.50p 999778
15/10/2018 557.00p 564.50p 554.50p 563.50p 581433
12/10/2018 548.50p 569.00p 547.74p 562.00p 840625
11/10/2018 566.50p 575.00p 542.50p 545.50p 1131979
10/10/2018 564.50p 570.50p 559.50p 570.00p 876998
09/10/2018 575.00p 576.56p 555.50p 563.50p 688510
08/10/2018 587.00p 588.80p 576.50p 577.00p 571382
05/10/2018 588.00p 590.76p 575.00p 585.00p 809689
04/10/2018 571.00p 595.50p 569.00p 588.00p 1838096
03/10/2018 560.00p 561.50p 556.50p 559.50p 616649
02/10/2018 562.50p 568.00p 557.00p 559.50p 504557
01/10/2018 557.00p 565.00p 550.50p 562.00p 607238
28/09/2018 548.00p 561.50p 546.00p 551.50p 659642
27/09/2018 542.50p 550.50p 537.00p 548.50p 678845
26/09/2018 568.50p 568.50p 531.50p 542.00p 844148
25/09/2018 558.00p 568.00p 547.87p 552.50p 454190
24/09/2018 565.00p 565.56p 552.50p 555.00p 481810
21/09/2018 563.50p 577.50p 562.00p 564.50p 1092241
20/09/2018 552.00p 565.00p 551.00p 563.00p 1086169
19/09/2018 554.00p 559.00p 547.50p 552.00p 686315
18/09/2018 543.00p 555.50p 543.00p 551.00p 486572
17/09/2018 555.00p 561.50p 546.00p 546.00p 450485
14/09/2018 568.00p 568.00p 555.50p 558.50p 564944
13/09/2018 572.50p 575.00p 560.50p 562.00p 597621
12/09/2018 563.50p 578.00p 558.50p 570.00p 774175
11/09/2018 573.50p 573.50p 553.50p 562.00p 579870
10/09/2018 572.00p 577.36p 563.50p 571.00p 485050
07/09/2018 564.50p 570.50p 551.50p 570.50p 922766
06/09/2018 558.00p 563.00p 544.50p 563.00p 1015037
05/09/2018 538.50p 561.00p 538.50p 555.00p 930357
04/09/2018 552.00p 559.50p 540.00p 542.50p 361331
03/09/2018 547.50p 551.00p 542.50p 550.00p 382898
31/08/2018 544.50p 549.00p 538.50p 544.00p 813185
30/08/2018 541.00p 549.00p 535.07p 544.00p 434258
29/08/2018 537.50p 546.50p 537.50p 537.50p 332878
28/08/2018 537.50p 544.00p 537.50p 543.50p 386076
24/08/2018 542.50p 545.50p 537.50p 540.00p 364250
23/08/2018 550.50p 550.50p 537.00p 538.50p 454692
22/08/2018 548.50p 554.50p 543.00p 546.00p 606005
21/08/2018 544.50p 553.30p 537.50p 547.00p 921848
20/08/2018 536.00p 546.50p 531.00p 542.00p 526704
17/08/2018 507.50p 534.50p 507.50p 534.00p 1126395
16/08/2018 527.00p 527.00p 508.50p 508.50p 1068601
15/08/2018 527.00p 529.50p 519.50p 522.50p 532236
14/08/2018 522.50p 525.00p 518.00p 522.00p 566946
13/08/2018 518.50p 520.00p 512.00p 516.50p 260618
10/08/2018 516.00p 523.00p 511.50p 521.00p 630107
09/08/2018 513.50p 517.00p 502.50p 513.00p 891491
08/08/2018 527.50p 531.50p 522.00p 525.00p 394261
07/08/2018 525.00p 533.50p 522.00p 525.50p 500510
06/08/2018 526.00p 531.50p 520.50p 525.50p 485951
03/08/2018 523.50p 530.00p 522.50p 529.00p 354340
02/08/2018 521.50p 530.00p 521.50p 524.50p 513103
01/08/2018 528.50p 534.00p 524.00p 531.00p 458042
31/07/2018 533.00p 536.00p 522.00p 531.00p 986417
30/07/2018 525.00p 537.50p 525.00p 530.50p 414342
27/07/2018 527.00p 531.50p 519.00p 526.00p 917704
26/07/2018 519.00p 533.00p 516.91p 527.00p 655683
25/07/2018 527.50p 530.00p 509.50p 519.00p 1431773
24/07/2018 497.00p 533.63p 497.00p 529.50p 1564053
23/07/2018 495.00p 504.50p 490.40p 496.20p 888245
20/07/2018 502.50p 510.00p 501.50p 502.50p 667146
19/07/2018 512.00p 512.00p 499.60p 505.50p 1043893
18/07/2018 501.50p 524.63p 501.50p 509.00p 1553693
17/07/2018 482.60p 504.50p 482.60p 503.50p 1560136
16/07/2018 483.20p 491.80p 481.40p 484.40p 1341248
13/07/2018 485.60p 497.70p 480.20p 481.20p 863090
12/07/2018 475.20p 489.20p 475.00p 484.00p 1004463
11/07/2018 483.40p 490.40p 467.40p 475.00p 1779118
10/07/2018 497.40p 500.50p 486.40p 486.40p 1132595
09/07/2018 498.40p 502.00p 493.40p 494.60p 900723
06/07/2018 502.00p 502.00p 495.40p 496.00p 905232
05/07/2018 502.00p 506.50p 492.80p 497.00p 661085
04/07/2018 498.80p 504.50p 493.18p 502.00p 454122
03/07/2018 504.50p 506.50p 498.00p 501.00p 711791
02/07/2018 515.00p 515.00p 501.00p 501.00p 479431
29/06/2018 521.50p 521.50p 513.00p 516.00p 934046
28/06/2018 521.00p 524.00p 513.00p 514.00p 668677
27/06/2018 525.00p 526.00p 514.50p 522.00p 636978
26/06/2018 534.00p 546.50p 524.50p 525.00p 453780
25/06/2018 539.50p 547.69p 533.00p 535.50p 494237
22/06/2018 530.00p 543.50p 521.00p 538.50p 768679
21/06/2018 538.50p 547.00p 530.00p 532.00p 591353
20/06/2018 542.00p 548.50p 536.00p 536.00p 789192
19/06/2018 535.00p 543.50p 521.00p 542.00p 1666260
18/06/2018 520.00p 529.00p 514.50p 520.00p 1270649
15/06/2018 482.40p 534.00p 482.40p 520.00p 2783903
14/06/2018 542.00p 549.50p 537.00p 542.00p 1168365
13/06/2018 556.50p 556.50p 542.00p 542.50p 822431
12/06/2018 558.00p 560.50p 554.50p 555.00p 784265
11/06/2018 558.00p 560.00p 552.50p 558.50p 701536
08/06/2018 559.00p 565.00p 548.00p 557.50p 1448431
07/06/2018 551.50p 565.00p 551.50p 558.50p 776005
06/06/2018 585.00p 589.50p 550.00p 556.00p 2035154
05/06/2018 615.50p 623.50p 585.50p 585.50p 1215470
04/06/2018 601.50p 622.00p 601.50p 617.00p 712502
01/06/2018 599.50p 609.50p 599.00p 601.00p 744861
31/05/2018 601.50p 612.00p 596.50p 596.50p 2861887
30/05/2018 604.00p 611.50p 603.50p 605.50p 622264
29/05/2018 609.50p 612.13p 603.00p 607.00p 653063
25/05/2018 611.50p 621.50p 608.50p 613.00p 506254
24/05/2018 617.00p 617.50p 600.50p 612.00p 709066
23/05/2018 616.00p 621.50p 609.00p 617.00p 726920
22/05/2018 626.00p 626.00p 614.00p 616.00p 1276086
21/05/2018 614.00p 640.50p 614.00p 627.50p 1025122
18/05/2018 612.00p 626.50p 605.00p 615.00p 1936350
17/05/2018 629.50p 640.50p 622.00p 629.50p 1171697
16/05/2018 591.50p 635.50p 586.00p 632.00p 1834736
15/05/2018 653.50p 653.50p 586.50p 590.50p 2600065
14/05/2018 659.50p 669.00p 648.50p 662.50p 789618
11/05/2018 670.00p 677.00p 661.50p 662.00p 679767
10/05/2018 679.50p 679.50p 669.50p 671.50p 345880
09/05/2018 678.50p 682.50p 661.50p 676.00p 306723
08/05/2018 682.00p 688.50p 675.00p 680.00p 616034
04/05/2018 678.50p 684.00p 674.00p 676.00p 2055132
03/05/2018 683.50p 683.50p 668.50p 674.50p 563469
02/05/2018 688.00p 688.00p 679.00p 679.00p 747865
01/05/2018 685.50p 695.50p 683.50p 685.50p 252634
30/04/2018 684.50p 690.50p 680.00p 684.00p 709654
27/04/2018 659.00p 687.50p 652.92p 684.50p 558266
26/04/2018 662.00p 662.00p 653.50p 657.50p 360321
25/04/2018 660.00p 665.00p 655.00p 661.00p 379394
24/04/2018 670.50p 674.50p 656.00p 658.50p 538831
23/04/2018 663.00p 674.50p 662.00p 672.00p 593389
20/04/2018 654.50p 664.50p 652.00p 663.50p 284772
19/04/2018 662.00p 667.04p 651.00p 654.00p 408134
18/04/2018 641.50p 664.50p 638.50p 663.00p 885435
17/04/2018 643.00p 643.00p 630.50p 637.50p 567302
16/04/2018 653.50p 654.00p 639.00p 640.00p 550836
13/04/2018 651.50p 656.50p 645.00p 651.00p 502139
12/04/2018 639.50p 650.50p 639.50p 647.50p 413048
11/04/2018 640.50p 649.00p 639.50p 640.00p 548965
10/04/2018 629.00p 644.00p 629.00p 643.00p 576003
09/04/2018 609.00p 636.50p 605.50p 629.00p 1011719
06/04/2018 592.50p 609.00p 580.00p 607.50p 1073602
05/04/2018 615.00p 627.50p 540.00p 592.50p 4340268
04/04/2018 658.00p 673.00p 656.00p 660.00p 657054
03/04/2018 669.00p 669.00p 652.00p 655.00p 659688
29/03/2018 677.50p 687.50p 675.50p 676.00p 417883
28/03/2018 667.00p 680.50p 658.50p 677.00p 514535
27/03/2018 669.00p 675.00p 667.00p 668.00p 569968
26/03/2018 660.50p 672.00p 656.50p 658.50p 419656
23/03/2018 653.50p 670.50p 647.50p 659.00p 456489
22/03/2018 664.50p 669.00p 655.00p 657.00p 366167
21/03/2018 672.50p 688.50p 666.00p 670.50p 316803
20/03/2018 680.00p 685.50p 668.50p 671.50p 428416
19/03/2018 684.00p 699.00p 675.00p 676.00p 495008
16/03/2018 682.50p 690.00p 675.00p 682.50p 1303529
15/03/2018 677.00p 688.00p 672.00p 681.50p 549977
14/03/2018 679.50p 685.53p 673.00p 673.50p 405015
13/03/2018 697.00p 702.02p 676.50p 680.00p 502554
12/03/2018 683.00p 698.00p 682.50p 696.00p 481207
09/03/2018 690.00p 699.00p 676.00p 680.00p 515069
08/03/2018 686.50p 692.00p 680.00p 689.00p 429618
07/03/2018 680.50p 687.00p 672.00p 685.50p 542168
06/03/2018 679.00p 692.00p 675.00p 682.00p 622392
05/03/2018 645.50p 677.67p 644.00p 676.50p 527932
02/03/2018 653.50p 654.34p 642.50p 643.50p 483374
01/03/2018 654.50p 662.54p 646.43p 654.50p 661605
28/02/2018 660.00p 678.50p 652.50p 656.50p 943040
27/02/2018 676.00p 676.00p 656.00p 663.00p 498255
26/02/2018 662.00p 664.50p 660.50p 662.50p 337170
23/02/2018 671.00p 674.50p 659.00p 661.00p 362101
22/02/2018 673.00p 676.50p 669.00p 671.00p 329076
21/02/2018 678.50p 680.00p 667.00p 677.50p 304907
20/02/2018 673.50p 682.00p 670.00p 678.50p 368696
19/02/2018 681.00p 686.00p 667.00p 669.50p 224342
16/02/2018 683.00p 686.03p 677.00p 680.00p 312201
15/02/2018 677.00p 679.00p 669.50p 678.00p 325609
14/02/2018 673.00p 678.00p 664.00p 670.50p 341676
13/02/2018 666.00p 670.00p 661.50p 666.50p 305212
12/02/2018 674.00p 681.00p 664.00p 666.00p 540719
09/02/2018 663.50p 671.00p 662.00p 664.00p 592170
08/02/2018 687.00p 701.00p 665.50p 666.00p 563535
07/02/2018 671.50p 692.00p 670.50p 689.00p 593726
06/02/2018 667.50p 688.00p 661.00p 668.50p 1209663
05/02/2018 714.00p 714.00p 688.00p 688.00p 749603
02/02/2018 732.00p 734.34p 716.50p 717.00p 487532
01/02/2018 749.50p 749.50p 733.50p 734.00p 421265
31/01/2018 753.00p 760.50p 741.50p 743.50p 467739
30/01/2018 747.50p 762.00p 743.50p 752.00p 2333912
29/01/2018 745.00p 753.00p 741.00p 748.50p 785698
26/01/2018 735.00p 746.00p 734.00p 740.00p 516944
25/01/2018 731.50p 744.00p 721.50p 733.50p 559281
24/01/2018 756.00p 756.50p 731.00p 733.00p 593789
23/01/2018 749.50p 761.00p 745.50p 755.00p 653862

*Close Price adjusted for both dividends and splits