International Biotech Trust (IBT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. International Biotech Trust

Date Open High Low Close* Volume
15/12/2014 422.00p 424.91p 415.00p 415.00p 148486
12/12/2014 429.00p 429.00p 424.00p 426.00p 86864
11/12/2014 427.00p 429.75p 423.31p 429.75p 96484
10/12/2014 425.00p 426.32p 424.10p 425.00p 76649
09/12/2014 422.00p 424.00p 418.81p 422.00p 146563
08/12/2014 420.00p 425.00p 417.83p 425.00p 157097
05/12/2014 422.00p 422.00p 417.00p 418.25p 46209
04/12/2014 422.00p 422.00p 416.00p 416.25p 54134
03/12/2014 417.25p 420.00p 416.50p 416.50p 69803
02/12/2014 416.75p 421.50p 412.25p 415.00p 145415
01/12/2014 413.50p 416.17p 412.45p 413.25p 47320
28/11/2014 415.00p 416.29p 412.22p 414.75p 120169
27/11/2014 413.25p 417.46p 412.00p 414.00p 120511
26/11/2014 409.00p 417.50p 409.00p 412.00p 4667961
25/11/2014 408.00p 408.75p 401.50p 408.75p 52716
24/11/2014 401.75p 405.48p 401.50p 402.50p 112464
21/11/2014 399.00p 401.95p 399.00p 399.00p 33656
20/11/2014 398.00p 404.00p 398.00p 399.00p 43083
19/11/2014 398.25p 403.43p 398.00p 398.00p 18788
18/11/2014 399.75p 400.74p 396.81p 398.50p 107842
17/11/2014 399.00p 400.45p 393.30p 395.00p 57722
14/11/2014 402.75p 403.00p 395.61p 396.00p 630842
13/11/2014 397.00p 401.53p 396.33p 398.00p 77483
12/11/2014 395.00p 395.16p 390.75p 391.75p 66350
11/11/2014 395.00p 395.00p 388.90p 393.00p 45255
10/11/2014 390.25p 391.46p 384.25p 388.00p 93583
07/11/2014 387.25p 394.50p 383.00p 383.00p 100210
06/11/2014 390.25p 395.00p 387.00p 388.75p 114329
05/11/2014 393.00p 395.00p 387.82p 391.50p 135202
04/11/2014 387.00p 391.23p 387.00p 387.00p 369853
03/11/2014 389.00p 391.50p 385.00p 391.00p 83366
31/10/2014 382.00p 389.42p 379.00p 386.50p 262011
30/10/2014 370.50p 377.46p 370.50p 375.25p 2135100
29/10/2014 373.00p 373.87p 370.50p 372.00p 294273
28/10/2014 367.75p 371.82p 362.00p 368.25p 250931
27/10/2014 360.00p 365.70p 359.50p 360.63p 123733
24/10/2014 352.75p 357.00p 351.00p 357.00p 132365
23/10/2014 341.75p 352.50p 338.30p 352.50p 361926
22/10/2014 340.00p 347.30p 340.00p 343.75p 246610
21/10/2014 326.75p 339.00p 322.27p 337.00p 274676
20/10/2014 325.00p 330.12p 321.25p 321.25p 151519
17/10/2014 316.00p 327.00p 316.00p 325.00p 357931
16/10/2014 314.00p 315.50p 306.00p 313.25p 79789
15/10/2014 316.00p 317.00p 300.07p 311.00p 696090
14/10/2014 310.00p 319.00p 307.15p 316.00p 114049
13/10/2014 309.00p 309.58p 303.43p 307.00p 99791
10/10/2014 318.75p 318.75p 310.02p 311.00p 52018
09/10/2014 319.00p 321.46p 317.25p 318.00p 32100
08/10/2014 315.00p 317.10p 315.00p 316.88p 19806
07/10/2014 315.25p 321.00p 314.00p 314.00p 23208
06/10/2014 319.50p 322.59p 316.50p 316.50p 86484
03/10/2014 316.50p 317.75p 312.25p 316.00p 282871
02/10/2014 319.25p 319.28p 311.00p 312.75p 65116
01/10/2014 321.00p 322.61p 319.00p 319.00p 37092
30/09/2014 321.00p 322.90p 320.02p 321.25p 44743
29/09/2014 320.00p 321.00p 317.78p 321.00p 74024
26/09/2014 319.75p 319.75p 316.00p 319.75p 81636
25/09/2014 321.00p 322.72p 316.25p 316.25p 99147
24/09/2014 320.50p 320.50p 317.03p 320.50p 19071
23/09/2014 319.00p 320.16p 317.00p 317.00p 37621
22/09/2014 319.00p 321.75p 318.00p 320.37p 52867
19/09/2014 323.75p 323.75p 319.00p 319.00p 84163
18/09/2014 319.00p 323.15p 317.25p 320.62p 14415
17/09/2014 318.25p 320.72p 315.91p 317.25p 35910
16/09/2014 318.25p 319.97p 315.00p 315.00p 68185
15/09/2014 321.75p 325.25p 316.75p 319.00p 79166
12/09/2014 325.25p 325.25p 319.00p 322.00p 42736
11/09/2014 323.75p 323.75p 316.75p 320.00p 47868
10/09/2014 318.25p 321.66p 316.00p 316.00p 90764
09/09/2014 317.00p 321.97p 317.00p 318.00p 22069
08/09/2014 316.25p 320.37p 316.01p 316.25p 39638
05/09/2014 316.25p 319.01p 314.00p 314.00p 77957
04/09/2014 318.00p 320.88p 318.00p 318.00p 14622
03/09/2014 320.00p 321.06p 318.46p 318.50p 37067
02/09/2014 319.00p 319.06p 316.31p 318.50p 44592
01/09/2014 318.00p 319.00p 312.75p 318.00p 72091
29/08/2014 311.88p 316.49p 311.88p 314.50p 27021
28/08/2014 312.31p 314.84p 310.44p 312.75p 48986
27/08/2014 304.25p 312.44p 304.19p 310.50p 179286
26/08/2014 299.00p 305.77p 296.75p 304.87p 52201
22/08/2014 297.25p 297.25p 295.00p 295.00p 37958
21/08/2014 295.75p 296.50p 295.11p 295.37p 26599
20/08/2014 296.50p 297.00p 295.15p 297.00p 616826
19/08/2014 296.50p 297.00p 295.00p 297.00p 409055
18/08/2014 294.50p 298.00p 293.25p 294.88p 317394
15/08/2014 290.00p 291.00p 290.00p 290.50p 54442
14/08/2014 280.00p 297.94p 278.00p 288.25p 1054418
13/08/2014 279.75p 280.00p 277.82p 280.00p 469873
12/08/2014 273.00p 280.00p 273.00p 280.00p 535748
11/08/2014 273.25p 278.00p 273.11p 277.50p 36062
08/08/2014 271.00p 277.00p 271.00p 276.00p 20699
07/08/2014 274.00p 276.50p 271.75p 273.00p 57812
06/08/2014 276.25p 279.50p 271.00p 272.00p 89337
05/08/2014 278.00p 280.00p 275.00p 279.50p 138108
04/08/2014 282.00p 283.00p 279.00p 279.00p 122704
01/08/2014 283.00p 289.75p 281.00p 281.00p 106255
31/07/2014 288.50p 292.00p 288.50p 289.75p 5019
30/07/2014 289.25p 291.88p 288.00p 291.88p 50460
29/07/2014 290.31p 294.00p 289.29p 292.00p 31185
28/07/2014 291.00p 295.00p 291.00p 295.00p 23400
25/07/2014 293.66p 294.74p 290.63p 292.00p 18482
24/07/2014 293.75p 295.00p 291.00p 292.50p 12781
23/07/2014 286.00p 294.00p 284.77p 294.00p 79317
22/07/2014 286.75p 289.24p 281.26p 288.50p 24770
21/07/2014 281.25p 289.89p 281.00p 284.12p 55556
18/07/2014 286.50p 288.88p 282.00p 282.00p 66868
17/07/2014 289.60p 290.00p 286.75p 288.88p 51594
16/07/2014 288.50p 292.45p 286.75p 289.75p 41747
15/07/2014 289.00p 295.01p 288.50p 290.63p 14794
14/07/2014 288.50p 295.35p 288.50p 288.50p 33895
11/07/2014 288.75p 296.00p 288.00p 288.00p 26234
10/07/2014 296.00p 296.00p 290.26p 296.00p 2206
09/07/2014 290.50p 295.10p 289.00p 289.00p 45132
08/07/2014 295.00p 296.77p 290.44p 291.00p 53516
07/07/2014 299.30p 299.30p 295.70p 295.88p 21216
04/07/2014 297.00p 299.48p 297.00p 297.00p 12132
03/07/2014 300.00p 300.78p 297.13p 298.50p 25793
02/07/2014 294.25p 298.44p 294.25p 294.25p 39641
01/07/2014 295.25p 296.50p 295.00p 295.50p 40204
30/06/2014 297.00p 299.00p 295.00p 299.00p 45728
27/06/2014 293.50p 295.00p 293.00p 295.00p 19312
26/06/2014 293.25p 295.84p 293.00p 293.00p 49948
25/06/2014 295.25p 297.59p 294.00p 295.00p 30431
24/06/2014 295.25p 297.50p 295.00p 296.75p 44483
23/06/2014 295.25p 297.75p 295.00p 296.50p 19782
20/06/2014 297.75p 298.00p 293.92p 298.00p 33611
19/06/2014 294.75p 295.50p 290.72p 295.50p 40244
18/06/2014 295.00p 296.50p 291.95p 294.00p 46117
17/06/2014 294.00p 295.75p 290.00p 293.00p 54001
16/06/2014 293.00p 293.00p 288.06p 290.00p 76210
13/06/2014 290.00p 292.65p 287.00p 289.50p 52913
12/06/2014 290.00p 291.99p 289.50p 289.50p 39675
11/06/2014 285.00p 288.97p 283.21p 287.50p 83824
10/06/2014 282.00p 285.00p 280.25p 283.00p 52634
09/06/2014 280.00p 285.00p 280.00p 285.00p 375301
06/06/2014 279.50p 284.00p 279.50p 281.00p 19431
05/06/2014 276.25p 284.00p 276.25p 279.00p 65502
04/06/2014 282.00p 282.00p 277.22p 280.12p 53201
03/06/2014 282.00p 282.00p 277.53p 279.12p 48650
02/06/2014 280.00p 281.94p 277.71p 278.63p 45587
30/05/2014 281.86p 281.94p 277.04p 278.13p 31882
29/05/2014 278.75p 282.00p 276.50p 278.00p 22250
28/05/2014 273.50p 279.00p 273.50p 279.00p 167968
27/05/2014 275.00p 276.50p 271.62p 275.00p 52480
23/05/2014 274.00p 274.00p 269.34p 269.88p 22006
22/05/2014 273.38p 273.93p 268.62p 271.13p 31776
21/05/2014 265.50p 271.31p 265.50p 268.62p 74251
20/05/2014 272.75p 273.00p 267.31p 268.88p 50775
19/05/2014 268.50p 272.32p 267.78p 268.88p 61922
16/05/2014 270.00p 274.20p 269.07p 270.25p 72705
15/05/2014 275.00p 276.49p 271.00p 272.62p 129297
14/05/2014 274.50p 275.50p 272.13p 275.00p 99405
13/05/2014 275.00p 275.50p 270.61p 272.00p 176619
12/05/2014 273.00p 274.30p 266.81p 272.00p 405568
09/05/2014 270.75p 270.89p 265.88p 267.37p 463276
08/05/2014 266.36p 270.50p 265.76p 269.62p 25182
07/05/2014 267.25p 273.25p 266.20p 267.88p 63728
06/05/2014 272.41p 272.41p 269.23p 270.88p 38710
02/05/2014 272.50p 273.50p 267.91p 270.88p 55451
01/05/2014 269.00p 272.78p 268.57p 271.00p 53583
30/04/2014 273.25p 273.50p 268.25p 271.00p 50615
29/04/2014 273.50p 273.50p 268.25p 268.25p 51433
28/04/2014 271.00p 273.50p 264.00p 267.62p 102291
25/04/2014 264.67p 270.32p 264.36p 267.88p 43174
24/04/2014 269.00p 273.27p 264.50p 267.37p 90272
23/04/2014 272.00p 272.76p 265.00p 265.00p 107060
22/04/2014 262.00p 272.00p 258.44p 270.75p 469026
17/04/2014 253.50p 257.00p 252.31p 256.00p 135093
16/04/2014 244.00p 253.25p 243.18p 253.25p 144650
15/04/2014 242.00p 242.50p 236.26p 242.00p 387404
14/04/2014 237.00p 243.00p 229.25p 242.00p 446948
11/04/2014 245.00p 257.00p 236.95p 243.00p 310243
10/04/2014 255.00p 262.18p 251.50p 257.00p 1003815
09/04/2014 252.00p 253.49p 246.99p 251.50p 389492
08/04/2014 271.00p 271.56p 245.00p 252.50p 483477
07/04/2014 283.50p 283.61p 270.50p 270.50p 117699
04/04/2014 283.75p 289.64p 283.50p 283.50p 42620
03/04/2014 292.00p 292.39p 283.50p 283.50p 66990
02/04/2014 292.25p 293.50p 289.51p 292.00p 85852
01/04/2014 285.50p 292.50p 280.01p 289.00p 124019
31/03/2014 279.25p 284.75p 278.00p 280.50p 70418
28/03/2014 280.00p 285.00p 277.00p 282.87p 105001
27/03/2014 281.25p 284.72p 273.00p 277.00p 244182
26/03/2014 293.25p 297.19p 280.01p 284.00p 333963
25/03/2014 293.50p 298.75p 290.25p 295.88p 87745
24/03/2014 313.00p 315.25p 288.14p 297.00p 211819
21/03/2014 316.50p 320.00p 314.31p 315.00p 88611
20/03/2014 316.50p 320.00p 316.50p 320.00p 51323
19/03/2014 318.39p 319.19p 317.00p 318.25p 18051
18/03/2014 316.75p 320.00p 315.23p 319.00p 106955
17/03/2014 317.75p 318.00p 314.75p 317.00p 161776
14/03/2014 315.25p 318.25p 314.00p 316.62p 49707
13/03/2014 318.25p 322.64p 318.25p 318.25p 47622
12/03/2014 323.00p 323.00p 318.08p 320.62p 50374
11/03/2014 321.50p 322.53p 318.76p 322.25p 38385
10/03/2014 320.75p 321.42p 318.09p 320.50p 103184
07/03/2014 326.00p 329.81p 319.76p 320.00p 139352
06/03/2014 328.00p 330.00p 326.16p 328.00p 44048
05/03/2014 330.00p 330.60p 327.98p 330.00p 16655
04/03/2014 330.75p 331.00p 326.00p 330.00p 68419

*Close Price adjusted for both dividends and splits