Market data

Select a section

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

(BIOT)
Sector: n/a
$10.25
$0.08 0.78
Last updated: 17:04:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $10.12 $10.26 $10.25 $10.25 24
15/05/2025 $10.12 $10.17 $10.07 $10.17 584
14/05/2025 $10.25 $10.25 $10.09 $10.09 101
13/05/2025 $10.35 $10.29 $10.19 $10.19 0
12/05/2025 $10.35 $10.33 $10.11 $10.33 13
09/05/2025 $10.35 $10.44 $10.35 $10.35 138
08/05/2025 $10.63 $10.37 $10.29 $10.29 8
07/05/2025 $10.63 $10.29 $10.23 $10.29 2
06/05/2025 $10.63 $10.70 $10.61 $10.61 1,004
05/05/2025 $10.63 $10.70 $10.64 $10.64 17
02/05/2025 $10.63 $10.70 $10.64 $10.64 17
01/05/2025 $10.63 $10.65 $10.59 $10.59 51
30/04/2025 $10.23 $10.58 $10.53 $10.55 12
29/04/2025 $10.23 $10.46 $10.41 $10.46 3
28/04/2025 $10.23 $10.41 $10.25 $10.32 19
25/04/2025 $10.23 $10.36 $10.22 $10.25 63
24/04/2025 $10.17 $10.26 $10.10 $10.26 1,042
23/04/2025 $9.99 $10.28 $10.21 $10.21 1
22/04/2025 $9.99 $10.13 $9.95 $10.13 150
21/04/2025 $9.77 $9.81 $9.76 $9.81 783
18/04/2025 $9.77 $9.81 $9.76 $9.81 783
17/04/2025 $9.77 $9.81 $9.76 $9.81 783
16/04/2025 $9.93 $9.93 $9.77 $9.83 1,140
15/04/2025 $9.88 $9.94 $9.88 $9.94 134
14/04/2025 $9.35 $9.81 $9.79 $9.81 6
11/04/2025 $9.35 $9.48 $9.35 $9.35 28
10/04/2025 $9.35 $9.84 $9.24 $9.24 9
09/04/2025 $9.35 $9.36 $8.96 $9.01 160
08/04/2025 $9.58 $9.74 $9.56 $9.56 8
07/04/2025 $10.83 $9.46 $9.16 $9.39 29
04/04/2025 $10.83 $10.32 $9.91 $9.91 9
03/04/2025 $10.83 $10.37 $10.26 $10.26 4
02/04/2025 $10.83 $10.36 $10.26 $10.36 0
01/04/2025 $10.83 $10.62 $10.50 $10.50 8
31/03/2025 $10.83 $10.75 $10.52 $10.54 0
28/03/2025 $10.83 $10.88 $10.76 $10.77 79
27/03/2025 $10.92 $10.92 $10.79 $10.91 224
26/03/2025 $10.76 $10.89 $10.83 $10.83 10
25/03/2025 $10.76 $11.08 $10.98 $10.98 6
24/03/2025 $10.76 $11.19 $10.82 $11.01 0
21/03/2025 $10.76 $11.00 $10.84 $11.00 2
20/03/2025 $10.76 $11.10 $10.80 $10.94 0
19/03/2025 $10.76 $10.97 $10.95 $10.95 2
18/03/2025 $10.76 $11.00 $10.91 $10.91 6
17/03/2025 $10.76 $11.02 $10.66 $10.97 0
14/03/2025 $10.76 $10.80 $10.71 $10.80 10
13/03/2025 $10.76 $10.75 $10.73 $10.73 1
12/03/2025 $10.76 $10.78 $10.69 $10.77 398
11/03/2025 $10.75 $10.75 $10.64 $10.64 55
10/03/2025 $10.83 $10.88 $10.75 $10.84 35
07/03/2025 $10.98 $11.07 $10.99 $10.99 1
06/03/2025 $10.98 $11.05 $11.02 $11.04 7
05/03/2025 $10.98 $11.09 $10.94 $10.94 1
04/03/2025 $11.06 $10.94 $10.75 $10.75 8
03/03/2025 $11.06 $11.08 $10.93 $10.93 152
28/02/2025 $10.88 $10.90 $10.87 $10.87 4
27/02/2025 $10.88 $10.99 $10.92 $10.99 2
26/02/2025 $10.88 $10.95 $10.90 $10.91 3
25/02/2025 $10.88 $10.76 $10.74 $10.76 500
24/02/2025 $10.88 $10.87 $10.76 $10.76 5
21/02/2025 $10.88 $10.89 $10.79 $10.79 442
20/02/2025 $10.74 $10.77 $10.70 $10.77 546
19/02/2025 $10.45 $10.71 $10.63 $10.71 15
18/02/2025 $10.45 $10.74 $10.73 $10.73 1
17/02/2025 $10.45 $10.65 $10.63 $10.63 3
14/02/2025 $10.45 $10.71 $10.46 $10.56 0
13/02/2025 $10.45 $10.46 $10.45 $10.46 1,910
12/02/2025 $10.50 $10.54 $10.17 $10.35 0
11/02/2025 $10.50 $10.43 $10.40 $10.40 2
10/02/2025 $10.50 $10.52 $10.33 $10.42 2
07/02/2025 $10.50 $10.55 $10.39 $10.39 3
06/02/2025 $10.50 $10.75 $10.47 $10.53 0
05/02/2025 $10.50 $10.53 $10.50 $10.53 67
04/02/2025 $10.35 $10.40 $10.30 $10.38 6
03/02/2025 $10.23 $10.36 $10.19 $10.30 581
31/01/2025 $10.50 $10.50 $10.44 $10.44 3
30/01/2025 $10.45 $10.50 $10.43 $10.43 1,795
29/01/2025 $10.19 $10.45 $10.30 $10.41 0
28/01/2025 $10.19 $10.42 $10.32 $10.42 20
27/01/2025 $10.19 $10.47 $10.35 $10.47 26
24/01/2025 $10.19 $10.39 $10.21 $10.36 0
23/01/2025 $10.19 $10.25 $10.18 $10.25 810
22/01/2025 $10.02 $10.28 $10.19 $10.19 3
21/01/2025 $10.02 $10.17 $10.10 $10.17 6
20/01/2025 $10.02 $10.12 $10.10 $10.12 1
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

Market data

Select a section