Biotech Growth Trust (the) Plc (BIOG)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -27 | -3.08924485126 | 874 | 882 | 841 | 135274 | 853.14912844 | DE |
| 4 | 11 | 1.31578947368 | 836 | 915 | 831 | 122376 | 868.62886362 | DE |
| 12 | -79 | -8.5313174946 | 926 | 975 | 821 | 127504 | 886.71515462 | DE |
| 26 | -143 | -14.4444444444 | 990 | 1068 | 821 | 97072 | 938.72689286 | DE |
| 52 | -115.5 | -12 | 962.5 | 1068 | 821 | 83595 | 957.14076603 | DE |
| 156 | -110 | -11.4942528736 | 957 | 1068 | 715 | 73354 | 898.28694242 | DE |
| 260 | -151 | -15.130260521 | 998 | 1750 | 680 | 84054 | 1076.51821126 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 847 | -5 | -0.59 | 852 | 856 | 847 | 29337 |
| 1739554200 | 852 | -3 | -0.35 | 855 | 860 | 852 | 48347 |
| 1739467800 | 855 | 8 | 0.94 | 846 | 855 | 842 | 218082 |
| 1739381400 | 847 | 0 | 0.00 | 848 | 849 | 841 | 187977 |
| 1739295000 | 847 | -23 | -2.64 | 873 | 873 | 845 | 127499 |
| 1739208600 | 870 | -10 | -1.14 | 874 | 882 | 870 | 94465 |
| 1738949400 | 880 | -27 | -2.98 | 900 | 900 | 880 | 183399 |
| 1738863000 | 907 | 14 | 1.57 | 895 | 915 | 895 | 125494 |
| 1738776600 | 893 | 15 | 1.71 | 878 | 895 | 874 | 121150 |
| 1738690200 | 878 | -3 | -0.34 | 876 | 878 | 868 | 165456 |
| 1738603800 | 881 | -17 | -1.89 | 890 | 890 | 871 | 86238 |
| 1738344600 | 898 | 12 | 1.35 | 891 | 898 | 891 | 74789 |
| 1738258200 | 886 | 5 | 0.57 | 881 | 889 | 879 | 100791 |
| 1738171800 | 881 | 3 | 0.34 | 879 | 881 | 875 | 164870 |
| 1738085400 | 878 | 6 | 0.69 | 859 | 879 | 858 | 101453 |
| 1737999000 | 872 | 5 | 0.58 | 850 | 872 | 850 | 69418 |
| 1737739800 | 867 | 7 | 0.81 | 850 | 868 | 850 | 116440 |
| 1737653400 | 860 | 10 | 1.18 | 842 | 860 | 842 | 92043 |
| 1737567000 | 850 | 4 | 0.47 | 832 | 850 | 832 | 141698 |
| 1737480600 | 846 | 14 | 1.68 | 831 | 846 | 831 | 199910 |
| 1737394200 | 832 | -10 | -1.19 | 836 | 836 | 832 | 27991 |
| 1737135000 | 842 | 2 | 0.24 | 836 | 845 | 835 | 84631 |
| 1737048600 | 840 | 1 | 0.12 | 842 | 844 | 831 | 171421 |
| 1736962200 | 839 | 8 | 0.96 | 843 | 843 | 823 | 130686 |
| 1736875800 | 831 | 10 | 1.22 | 828 | 842 | 824 | 156780 |
| 1736789400 | 821 | -16 | -1.91 | 844 | 844 | 821 | 92571 |
| 1736530200 | 837 | -14 | -1.65 | 850 | 850 | 834 | 191639 |
| 1736443800 | 851 | -18 | -2.07 | 854 | 860 | 843 | 153876 |
| 1736357400 | 869 | 3 | 0.35 | 846 | 869 | 846 | 683006 |
| 1736271000 | 866 | -2 | -0.23 | 863 | 866 | 860 | 182510 |
| 1736184600 | 868 | -18 | -2.03 | 878 | 884 | 868 | 41459 |
| 1735925400 | 886 | 2 | 0.23 | 878 | 886 | 874 | 96528 |
| 1735839000 | 884 | 29 | 3.39 | 864 | 884 | 864 | 105185 |
| 1735666200 | 855 | -8 | -0.93 | 847 | 855 | 847 | 17421 |
| 1735579800 | 863 | 3 | 0.35 | 851 | 863 | 850 | 82453 |
| 1735320600 | 860 | -6 | -0.69 | 850 | 869 | 850 | 30899 |
| 1735061400 | 866 | 2 | 0.23 | 870 | 870 | 866 | 6071 |
| 1734975000 | 864 | -4 | -0.46 | 866 | 866 | 857 | 76973 |
| 1734715800 | 868 | 5 | 0.58 | 860 | 872 | 852 | 39402 |
| 1734629400 | 863 | -16 | -1.82 | 875 | 875 | 845 | 108451 |
| 1734543000 | 879 | 3 | 0.34 | 877 | 880 | 868 | 76374 |
| 1734456600 | 876 | 2 | 0.23 | 874 | 888 | 868 | 67081 |
| 1734370200 | 874 | -11 | -1.24 | 890 | 890 | 865 | 234105 |
| 1734111000 | 885 | -21 | -2.32 | 901 | 901 | 880 | 76716 |
| 1734024600 | 906 | 1 | 0.11 | 910 | 910 | 900 | 49478 |
| 1733938200 | 905 | -22 | -2.37 | 927 | 929 | 905 | 27887 |
| 1733851800 | 927 | -19 | -2.01 | 944 | 945 | 926 | 116569 |
| 1733765400 | 946 | 7 | 0.75 | 948 | 954 | 936 | 161365 |
| 1733506200 | 939 | -1 | -0.11 | 940 | 944 | 934 | 185346 |
| 1733419800 | 940 | -18 | -1.88 | 948 | 957 | 933 | 53008 |
| 1733333400 | 958 | -7 | -0.73 | 959 | 964 | 947 | 100801 |
| 1733247000 | 965 | 6 | 0.63 | 947 | 966 | 947 | 151483 |
| 1733160600 | 959 | -6 | -0.62 | 968 | 968 | 956 | 428961 |
| 1732901400 | 965 | -5 | -0.52 | 962 | 971 | 956 | 138443 |
| 1732815000 | 970 | 20 | 2.11 | 945 | 975 | 945 | 118203 |
| 1732728600 | 950 | 17 | 1.82 | 930 | 950 | 929 | 257200 |
| 1732642200 | 933 | -15 | -1.58 | 927 | 935 | 927 | 56616 |
| 1732555800 | 948 | 26 | 2.82 | 926 | 948 | 926 | 68635 |
| 1732296600 | 922 | 15 | 1.65 | 912 | 924 | 908 | 51409 |
| 1732210200 | 907 | 4 | 0.44 | 903 | 912 | 903 | 103162 |
| 1732123800 | 903 | 7 | 0.78 | 887 | 907 | 887 | 124786 |
| 1732037400 | 896 | -17 | -1.86 | 906 | 909 | 890 | 91108 |
| 1731951000 | 913 | -33 | -3.49 | 953 | 953 | 913 | 98306 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
