Market data

Select a section

Legal & General UCITS ETF Public Limited Company L&G Pharma Breakthrough...

(BIOT)
Sector: n/a
$10.02
$-0.01 -0.12
Last updated: 17:00:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $10.02 $10.08 $10.02 $10.02 947
16/01/2025 $9.96 $10.13 $10.04 $10.03 1
15/01/2025 $9.96 $10.23 $9.93 $10.03 0
14/01/2025 $9.96 $10.12 $10.03 $10.03 2
13/01/2025 $9.96 $9.96 $9.93 $9.93 8
10/01/2025 $9.96 $10.05 $9.96 $9.97 12
09/01/2025 $10.15 $10.17 $10.14 $10.14 12
08/01/2025 $10.09 $10.08 $10.05 $10.05 10
07/01/2025 $10.09 $10.09 $10.07 $10.09 1
06/01/2025 $10.09 $10.10 $10.09 $10.10 91
03/01/2025 $10.02 $10.17 $9.94 $10.06 0
02/01/2025 $10.02 $10.03 $9.96 $10.03 55
01/01/2025 $10.02 $9.99 $9.98 $9.98 1
31/12/2024 $10.02 $9.99 $9.98 $9.98 1
30/12/2024 $10.02 $10.06 $9.90 $9.90 100
27/12/2024 $10.17 $10.12 $10.07 $10.07 2
26/12/2024 $10.17 $10.17 $10.00 $10.00 73
25/12/2024 $10.17 $10.17 $10.00 $10.00 73
24/12/2024 $10.17 $10.17 $10.00 $10.00 73
23/12/2024 $9.97 $9.98 $9.90 $9.90 411
20/12/2024 $10.07 $9.99 $9.97 $9.99 2
19/12/2024 $10.07 $10.07 $10.02 $10.02 5,915
18/12/2024 $10.33 $10.33 $10.30 $10.30 24,201
17/12/2024 $10.26 $10.39 $10.20 $10.36 0
16/12/2024 $10.26 $10.36 $10.20 $10.36 7
13/12/2024 $10.26 $10.26 $10.22 $10.22 46
12/12/2024 $10.49 $10.50 $10.46 $10.46 1,673
11/12/2024 $10.50 $10.52 $10.50 $10.52 1
10/12/2024 $10.75 $10.63 $10.62 $10.63 3,008
09/12/2024 $10.75 $10.75 $10.70 $10.70 588
06/12/2024 $10.52 $10.85 $10.79 $10.79 5
05/12/2024 $10.52 $10.73 $10.64 $10.73 0
04/12/2024 $10.52 $10.76 $10.52 $10.70 0
03/12/2024 $10.52 $10.87 $10.68 $10.76 0
02/12/2024 $10.52 $10.83 $10.58 $10.69 0
29/11/2024 $10.52 $10.85 $10.69 $10.72 3
28/11/2024 $10.52 $10.83 $10.71 $10.78 0
27/11/2024 $10.52 $10.71 $10.52 $10.70 25
26/11/2024 $10.23 $10.49 $10.45 $10.45 89
25/11/2024 $10.23 $10.45 $10.43 $10.45 1
22/11/2024 $10.23 $10.65 $10.21 $10.27 0
21/11/2024 $10.23 $10.28 $10.23 $10.27 647
20/11/2024 $10.16 $10.16 $10.16 $10.16 455
19/11/2024 $10.00 $10.13 $10.00 $10.13 190
18/11/2024 $10.13 $10.17 $10.09 $10.09 338
15/11/2024 $10.44 $10.52 $10.24 $10.66 3,117
14/11/2024 $10.80 $10.74 $10.66 $10.66 6
13/11/2024 $10.80 $11.00 $10.66 $10.81 0
12/11/2024 $10.80 $11.00 $10.86 $10.85 4
11/11/2024 $10.80 $11.14 $11.12 $11.12 8
08/11/2024 $10.80 $10.94 $10.94 $10.94 4
07/11/2024 $10.80 $10.94 $10.80 $10.89 925
06/11/2024 $10.73 $11.11 $10.64 $10.77 0
05/11/2024 $10.73 $10.74 $10.68 $10.74 930
04/11/2024 $10.75 $10.95 $10.79 $10.79 1
01/11/2024 $10.75 $10.89 $10.54 $10.73 0
31/10/2024 $10.75 $10.75 $10.69 $10.69 254
30/10/2024 $10.98 $10.91 $10.76 $10.80 5
29/10/2024 $10.98 $10.98 $10.84 $10.93 106
28/10/2024 $10.86 $10.95 $10.94 $10.94 2
25/10/2024 $10.86 $11.01 $10.70 $10.86 0
24/10/2024 $10.86 $10.89 $10.78 $10.74 64
23/10/2024 $10.83 $10.83 $10.74 $10.74 1
22/10/2024 $10.83 $10.83 $10.82 $10.82 1
21/10/2024 $10.88 $10.90 $10.83 $10.83 402
18/10/2024 $10.91 $10.91 $10.91 $10.91 2,000
17/10/2024 $10.81 $10.90 $10.72 $10.86 0
16/10/2024 $10.81 $10.88 $10.73 $10.88 94
15/10/2024 $10.66 $10.80 $10.72 $10.80 0
14/10/2024 $10.66 $10.69 $10.66 $10.66 26
11/10/2024 $10.65 $10.66 $10.60 $10.66 1
10/10/2024 $10.65 $10.62 $10.48 $10.60 6
09/10/2024 $10.65 $10.62 $10.44 $10.60 0
08/10/2024 $10.65 $10.57 $10.51 $10.57 24
07/10/2024 $10.65 $10.65 $10.62 $10.62 509
04/10/2024 $10.67 $10.86 $10.54 $10.66 0
03/10/2024 $10.67 $10.67 $10.63 $10.63 93
02/10/2024 $10.77 $10.81 $10.55 $10.69 0
01/10/2024 $10.77 $10.74 $10.67 $10.67 16
30/09/2024 $10.77 $10.76 $10.76 $10.76 3
27/09/2024 $10.77 $10.84 $10.77 $10.77 297
26/09/2024 $10.67 $10.88 $10.55 $10.77 0
25/09/2024 $10.67 $10.68 $10.65 $10.65 1
24/09/2024 $10.67 $10.67 $10.60 $10.61 356
23/09/2024 $10.78 $10.78 $10.66 $10.66 985
20/09/2024 $10.77 $10.97 $10.71 $10.75 0
19/09/2024 $10.77 $10.90 $10.77 $10.90 7,000
18/09/2024 $10.79 $11.00 $10.69 $10.77 0
17/09/2024 $10.79 $10.92 $10.88 $10.88 1
16/09/2024 $10.79 $10.92 $10.83 $10.83 17
13/09/2024 $10.79 $10.84 $10.79 $10.74 388
12/09/2024 $10.76 $10.76 $10.68 $10.70 878
11/09/2024 $10.91 $10.87 $10.57 $10.70 0
10/09/2024 $10.91 $10.82 $10.54 $10.70 0
09/09/2024 $10.91 $10.83 $10.60 $10.78 0
06/09/2024 $10.91 $11.05 $10.54 $10.68 0
05/09/2024 $10.91 $10.98 $10.66 $10.78 0
04/09/2024 $10.91 $10.94 $10.89 $10.90 3,073
03/09/2024 $11.08 $11.14 $10.88 $10.97 0
02/09/2024 $11.08 $11.08 $10.92 $11.05 0
30/08/2024 $11.08 $11.08 $11.08 $11.08 268
29/08/2024 $11.26 $11.26 $11.23 $11.25 18,724
28/08/2024 $10.48 $11.31 $11.02 $11.19 0
27/08/2024 $10.48 $11.19 $11.09 $11.09 139
26/08/2024 $10.48 $10.97 $10.96 $10.97 917
23/08/2024 $10.48 $10.97 $10.96 $10.97 917
22/08/2024 $10.48 $10.97 $10.96 $10.97 917
21/08/2024 $10.48 $10.91 $10.86 $10.91 0
20/08/2024 $10.48 $10.94 $10.70 $10.84 0
19/08/2024 $10.48 $10.74 $10.72 $10.74 1
16/08/2024 $10.48 $10.64 $10.60 $10.60 4
15/08/2024 $10.48 $10.53 $10.48 $10.53 2,012
14/08/2024 $10.40 $10.48 $10.38 $10.42 125
13/08/2024 $10.33 $10.41 $10.16 $10.37 0
12/08/2024 $10.33 $10.31 $10.26 $10.26 1
09/08/2024 $10.33 $10.34 $10.27 $10.27 373
08/08/2024 $10.12 $10.28 $10.25 $10.25 2
07/08/2024 $10.12 $10.47 $10.12 $10.26 0
06/08/2024 $10.50 $10.16 $10.12 $10.12 6
05/08/2024 $10.50 $10.54 $10.13 $10.13 2
02/08/2024 $10.50 $10.45 $10.17 $10.18 0
01/08/2024 $10.50 $10.53 $10.26 $10.35 0
31/07/2024 $10.50 $10.50 $10.44 $10.44 240
30/07/2024 $10.54 $10.55 $10.33 $10.39 0
29/07/2024 $10.54 $10.55 $10.42 $10.42 1,381
26/07/2024 $10.53 $10.63 $10.53 $10.56 1,055
25/07/2024 $10.33 $10.88 $10.28 $10.56 0
24/07/2024 $10.33 $10.88 $10.26 $10.43 0
23/07/2024 $10.33 $10.43 $10.25 $10.39 0
22/07/2024 $10.33 $10.48 $10.25 $10.32 0
19/07/2024 $10.33 $10.78 $10.18 $10.27 0
18/07/2024 $10.33 $10.36 $10.33 $10.33 10

Market data

Select a section