Market data

Select a section

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

(BIOT)
Sector: n/a
$11.11
$-0.03 -0.28
Last updated: 16:35:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $11.11 $11.23 $11.11 $11.11 61
17/07/2025 $11.06 $11.19 $11.05 $11.15 8
16/07/2025 $11.06 $11.07 $10.90 $11.02 6
15/07/2025 $11.06 $11.31 $10.97 $11.02 48
14/07/2025 $11.06 $11.04 $10.96 $11.04 4
11/07/2025 $11.06 $11.14 $10.94 $10.94 930
10/07/2025 $10.82 $11.08 $10.98 $11.08 7
09/07/2025 $10.82 $10.97 $10.81 $10.97 30
08/07/2025 $10.82 $10.83 $10.72 $10.74 156
07/07/2025 $10.85 $10.84 $10.74 $10.74 65
04/07/2025 $10.85 $10.87 $10.83 $10.83 7
03/07/2025 $10.85 $10.92 $10.83 $10.83 172
02/07/2025 $10.67 $10.83 $10.67 $10.83 66
01/07/2025 $10.55 $10.69 $10.54 $10.69 1,332
30/06/2025 $10.61 $10.73 $10.57 $10.57 145
27/06/2025 $10.61 $10.73 $10.61 $10.64 448
26/06/2025 $10.66 $10.73 $10.65 $10.67 770
25/06/2025 $10.70 $10.76 $10.62 $10.64 2,276
24/06/2025 $10.53 $10.69 $10.62 $10.69 100
23/06/2025 $10.53 $10.56 $10.34 $10.48 212
20/06/2025 $10.59 $10.70 $10.53 $10.53 6
19/06/2025 $10.59 $10.61 $10.51 $10.51 318
18/06/2025 $10.61 $10.69 $10.61 $10.69 470
17/06/2025 $10.77 $10.80 $10.70 $10.70 588
16/06/2025 $10.93 $10.94 $10.82 $10.83 239
13/06/2025 $10.94 $10.95 $10.84 $10.94 49
12/06/2025 $10.94 $11.00 $10.94 $11.00 114
11/06/2025 $10.97 $11.07 $10.94 $11.03 16
10/06/2025 $10.97 $11.02 $10.97 $11.01 32
09/06/2025 $10.98 $11.06 $10.97 $10.98 152
06/06/2025 $10.85 $10.94 $10.85 $10.85 320
05/06/2025 $10.86 $10.90 $10.76 $10.86 134
04/06/2025 $10.85 $10.87 $10.84 $10.85 169
03/06/2025 $10.70 $10.84 $10.70 $10.84 394
02/06/2025 $10.60 $10.74 $10.59 $10.74 8
30/05/2025 $10.60 $10.66 $10.58 $10.63 4
29/05/2025 $10.40 $10.57 $10.48 $10.57 16
28/05/2025 $10.40 $10.57 $10.43 $10.43 8
27/05/2025 $10.40 $10.58 $10.42 $10.52 31
26/05/2025 $10.40 $10.51 $10.36 $10.38 56
23/05/2025 $10.40 $10.51 $10.36 $10.38 56
22/05/2025 $10.55 $10.55 $10.44 $10.44 80
21/05/2025 $10.67 $10.67 $10.67 $10.67 4,467
20/05/2025 $10.12 $10.60 $10.25 $10.47 0
19/05/2025 $10.12 $10.43 $10.30 $10.34 5
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

Market data

Select a section