Biotech Growth Ord (BIOG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:58AM BST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 951.00 | 960.00 | 938.99 | 948.00 | 948.00 | 20,602 |
| May 31, 2024 | 931.00 | 944.00 | 915.03 | 944.00 | 944.00 | 99,893 |
| May 30, 2024 | 944.00 | 944.00 | 909.00 | 925.00 | 925.00 | 85,557 |
| May 29, 2024 | 915.00 | 932.00 | 907.00 | 926.00 | 926.00 | 102,417 |
| May 28, 2024 | 931.00 | 952.00 | 916.00 | 923.00 | 923.00 | 63,374 |
| May 24, 2024 | 976.00 | 985.81 | 936.00 | 948.00 | 948.00 | 140,492 |
| May 23, 2024 | 977.00 | 977.00 | 956.81 | 959.00 | 959.00 | 22,541 |
| May 22, 2024 | 977.00 | 995.00 | 970.00 | 978.00 | 978.00 | 55,166 |
| May 21, 2024 | 988.00 | 988.00 | 968.00 | 986.00 | 986.00 | 120,963 |
| May 20, 2024 | 974.00 | 1,008.00 | 974.00 | 975.00 | 975.00 | 34,280 |
| May 17, 2024 | 999.00 | 1,010.54 | 983.00 | 983.00 | 983.00 | 17,611 |
| May 16, 2024 | 997.00 | 1,014.00 | 987.69 | 990.00 | 990.00 | 13,569 |
| May 15, 2024 | 981.00 | 1,004.00 | 978.74 | 1,000.00 | 1,000.00 | 38,687 |
| May 14, 2024 | 988.00 | 1,000.00 | 976.60 | 986.00 | 986.00 | 92,484 |
| May 13, 2024 | 1,028.00 | 1,028.00 | 995.00 | 1,000.00 | 1,000.00 | 29,969 |
| May 10, 2024 | 1,028.00 | 1,028.00 | 1,007.00 | 1,008.00 | 1,008.00 | 58,990 |
| May 09, 2024 | 1,016.00 | 1,032.80 | 1,012.00 | 1,016.00 | 1,016.00 | 15,135 |
| May 08, 2024 | 1,040.00 | 1,040.00 | 1,016.80 | 1,024.00 | 1,024.00 | 35,428 |
| May 07, 2024 | 1,032.00 | 1,048.00 | 1,004.00 | 1,020.00 | 1,020.00 | 87,995 |
| May 03, 2024 | 1,008.00 | 1,032.96 | 988.89 | 1,024.00 | 1,024.00 | 112,699 |
| May 02, 2024 | 989.00 | 1,006.00 | 965.88 | 1,006.00 | 1,006.00 | 97,810 |
| May 01, 2024 | 956.00 | 983.00 | 945.83 | 971.00 | 971.00 | 60,022 |
| Apr 30, 2024 | 952.00 | 960.00 | 947.24 | 954.00 | 954.00 | 94,457 |
| Apr 29, 2024 | 951.00 | 960.00 | 924.41 | 952.00 | 952.00 | 58,994 |
| Apr 26, 2024 | 937.00 | 942.04 | 926.28 | 937.00 | 937.00 | 32,552 |
| Apr 25, 2024 | 941.00 | 955.00 | 924.00 | 926.00 | 926.00 | 48,374 |
| Apr 24, 2024 | 955.00 | 969.00 | 948.00 | 950.00 | 950.00 | 51,910 |
| Apr 23, 2024 | 942.00 | 957.00 | 932.00 | 952.00 | 952.00 | 53,195 |
| Apr 22, 2024 | 940.00 | 948.68 | 925.00 | 925.00 | 925.00 | 58,909 |
| Apr 19, 2024 | 940.00 | 940.00 | 922.00 | 931.00 | 931.00 | 125,516 |
| Apr 18, 2024 | 946.00 | 958.00 | 926.50 | 942.00 | 942.00 | 93,858 |
| Apr 17, 2024 | 966.00 | 966.00 | 946.00 | 948.00 | 948.00 | 33,417 |
| Apr 16, 2024 | 971.00 | 975.98 | 960.00 | 967.00 | 967.00 | 125,867 |
| Apr 15, 2024 | 976.00 | 994.00 | 971.00 | 976.00 | 976.00 | 43,033 |
| Apr 12, 2024 | 986.00 | 997.00 | 976.46 | 991.00 | 991.00 | 44,339 |
| Apr 11, 2024 | 970.00 | 989.00 | 954.00 | 980.00 | 980.00 | 54,199 |
| Apr 10, 2024 | 968.00 | 983.00 | 956.00 | 970.00 | 970.00 | 42,358 |
| Apr 09, 2024 | 968.00 | 977.56 | 963.00 | 967.00 | 967.00 | 17,271 |
| Apr 08, 2024 | 964.00 | 974.00 | 956.20 | 967.00 | 967.00 | 93,653 |
| Apr 05, 2024 | 976.00 | 980.00 | 958.00 | 965.00 | 965.00 | 251,196 |
| Apr 04, 2024 | 953.00 | 981.00 | 969.85 | 978.00 | 978.00 | 81,594 |
| Apr 03, 2024 | 962.00 | 973.07 | 958.00 | 971.00 | 971.00 | 99,158 |
| Apr 02, 2024 | 990.00 | 1,000.00 | 968.00 | 968.00 | 968.00 | 47,823 |
| Mar 28, 2024 | 976.00 | 998.00 | 973.00 | 995.00 | 995.00 | 87,569 |
| Mar 27, 2024 | 978.00 | 987.00 | 964.77 | 987.00 | 987.00 | 70,785 |
| Mar 26, 2024 | 972.00 | 991.00 | 955.00 | 976.00 | 976.00 | 64,911 |
| Mar 25, 2024 | 966.00 | 1,010.00 | 966.00 | 979.00 | 979.00 | 65,013 |
| Mar 22, 2024 | 976.00 | 1,006.00 | 972.16 | 984.00 | 984.00 | 65,572 |
| Mar 21, 2024 | 960.00 | 988.00 | 959.37 | 988.00 | 988.00 | 134,874 |
| Mar 20, 2024 | 954.00 | 963.00 | 934.00 | 961.00 | 961.00 | 58,008 |
| Mar 19, 2024 | 966.00 | 966.00 | 930.00 | 966.00 | 966.00 | 86,445 |
| Mar 18, 2024 | 956.00 | 961.84 | 949.44 | 960.00 | 960.00 | 39,057 |
| Mar 15, 2024 | 956.00 | 969.88 | 944.11 | 954.00 | 954.00 | 56,901 |
| Mar 14, 2024 | 964.00 | 970.00 | 936.00 | 958.00 | 958.00 | 99,524 |
| Mar 13, 2024 | 972.00 | 991.00 | 957.00 | 957.00 | 957.00 | 26,666 |
| Mar 12, 2024 | 973.00 | 988.00 | 965.00 | 965.00 | 965.00 | 55,767 |
| Mar 11, 2024 | 976.00 | 983.00 | 966.00 | 981.00 | 981.00 | 84,084 |
| Mar 08, 2024 | 979.00 | 987.00 | 967.88 | 984.00 | 984.00 | 48,135 |
| Mar 07, 2024 | 978.00 | 999.00 | 972.00 | 978.00 | 978.00 | 47,943 |
| Mar 06, 2024 | 985.00 | 994.00 | 974.00 | 987.00 | 987.00 | 48,803 |
| Mar 05, 2024 | 997.00 | 997.88 | 980.00 | 984.00 | 984.00 | 80,870 |
| Mar 04, 2024 | 1,010.00 | 1,026.00 | 988.00 | 998.00 | 998.00 | 81,577 |
| Mar 01, 2024 | 999.00 | 1,008.00 | 980.00 | 1,004.00 | 1,004.00 | 76,121 |
| Feb 29, 2024 | 1,018.00 | 1,032.80 | 991.00 | 991.00 | 991.00 | 103,073 |
| Feb 28, 2024 | 995.00 | 1,034.00 | 989.96 | 1,010.00 | 1,010.00 | 124,123 |
| Feb 27, 2024 | 979.00 | 995.00 | 963.60 | 991.00 | 991.00 | 92,824 |
| Feb 26, 2024 | 945.00 | 969.00 | 945.00 | 967.00 | 967.00 | 73,552 |
| Feb 23, 2024 | 941.00 | 959.00 | 941.00 | 957.00 | 957.00 | 343,925 |
| Feb 22, 2024 | 960.00 | 969.00 | 950.00 | 954.00 | 954.00 | 47,747 |
| Feb 21, 2024 | 962.00 | 969.00 | 946.63 | 955.00 | 955.00 | 31,084 |
| Feb 20, 2024 | 963.00 | 970.60 | 941.00 | 956.00 | 956.00 | 72,121 |
| Feb 19, 2024 | 962.50 | 969.00 | 952.00 | 961.00 | 961.00 | 27,423 |
| Feb 16, 2024 | 950.00 | 972.00 | 945.00 | 962.50 | 962.50 | 47,298 |
| Feb 15, 2024 | 944.00 | 964.40 | 934.00 | 952.00 | 952.00 | 29,350 |
| Feb 14, 2024 | 963.00 | 963.00 | 938.50 | 943.00 | 943.00 | 29,948 |
| Feb 13, 2024 | 972.00 | 972.00 | 939.78 | 950.00 | 950.00 | 48,168 |
| Feb 12, 2024 | 950.00 | 969.00 | 946.00 | 963.00 | 963.00 | 25,108 |
| Feb 09, 2024 | 936.00 | 958.00 | 932.51 | 952.00 | 952.00 | 63,341 |
| Feb 08, 2024 | 936.00 | 949.20 | 935.00 | 935.00 | 935.00 | 24,393 |
| Feb 07, 2024 | 933.00 | 954.00 | 933.00 | 941.00 | 941.00 | 30,623 |
| Feb 06, 2024 | 932.00 | 945.00 | 911.00 | 945.00 | 945.00 | 92,301 |
| Feb 05, 2024 | 925.00 | 937.00 | 911.86 | 925.00 | 925.00 | 62,333 |
| Feb 02, 2024 | 927.00 | 936.14 | 907.41 | 923.00 | 923.00 | 98,437 |
| Feb 01, 2024 | 911.00 | 936.00 | 906.00 | 918.00 | 918.00 | 41,665 |
| Jan 31, 2024 | 906.00 | 925.00 | 906.00 | 921.00 | 921.00 | 80,298 |
| Jan 30, 2024 | 929.00 | 931.64 | 906.00 | 925.00 | 925.00 | 66,212 |
| Jan 29, 2024 | 915.00 | 926.00 | 887.04 | 917.00 | 917.00 | 46,608 |
| Jan 26, 2024 | 911.00 | 914.00 | 884.72 | 914.00 | 914.00 | 23,624 |
| Jan 25, 2024 | 900.00 | 913.00 | 875.00 | 909.00 | 909.00 | 28,344 |
| Jan 24, 2024 | 868.00 | 913.00 | 868.00 | 891.00 | 891.00 | 28,532 |
| Jan 23, 2024 | 887.00 | 900.00 | 872.78 | 894.00 | 894.00 | 155,875 |
| Jan 22, 2024 | 884.00 | 894.12 | 873.83 | 879.50 | 879.50 | 19,106 |
| Jan 19, 2024 | 876.00 | 895.00 | 869.00 | 880.00 | 880.00 | 35,157 |
| Jan 18, 2024 | 898.00 | 898.00 | 869.00 | 882.00 | 882.00 | 77,220 |
| Jan 17, 2024 | 882.00 | 895.44 | 872.00 | 883.00 | 883.00 | 68,647 |
| Jan 16, 2024 | 896.00 | 909.56 | 894.71 | 895.00 | 895.00 | 37,554 |
| Jan 15, 2024 | 906.00 | 917.00 | 887.30 | 909.00 | 909.00 | 70,039 |
| Jan 12, 2024 | 906.00 | 923.68 | 899.25 | 901.00 | 901.00 | 34,504 |
| Jan 11, 2024 | 906.00 | 921.00 | 892.00 | 897.50 | 897.50 | 119,107 |
| Jan 10, 2024 | 909.00 | 922.00 | 899.00 | 908.00 | 908.00 | 56,198 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.