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
12/11/2013 291.00p 291.31p 289.00p 289.00p 15993
11/11/2013 291.00p 292.50p 289.00p 289.00p 26130
08/11/2013 293.00p 295.00p 289.26p 291.00p 136977
07/11/2013 303.00p 303.00p 296.50p 296.50p 76985
06/11/2013 301.50p 304.50p 301.50p 302.50p 13897
05/11/2013 301.50p 304.50p 301.50p 304.50p 85973
04/11/2013 301.50p 302.99p 301.50p 301.50p 24628
01/11/2013 301.50p 303.00p 301.50p 301.75p 60705
31/10/2013 303.00p 303.50p 301.56p 302.00p 150638
30/10/2013 301.00p 303.00p 297.75p 300.00p 93107
29/10/2013 296.00p 299.00p 294.25p 296.25p 63607
28/10/2013 295.00p 295.50p 292.94p 295.50p 71494
25/10/2013 293.50p 295.00p 290.69p 292.00p 57396
24/10/2013 292.00p 293.50p 288.58p 293.50p 47299
23/10/2013 291.00p 291.50p 288.25p 291.50p 26920
22/10/2013 288.00p 291.00p 286.50p 291.00p 67937
21/10/2013 286.00p 288.00p 286.00p 286.50p 25708
18/10/2013 287.48p 288.00p 285.26p 288.00p 28097
17/10/2013 287.50p 288.00p 285.00p 288.00p 21773
16/10/2013 285.25p 287.57p 285.00p 285.00p 36955
15/10/2013 289.00p 289.00p 285.25p 285.25p 61817
14/10/2013 287.50p 288.72p 286.50p 288.00p 44899
11/10/2013 290.00p 290.00p 286.00p 286.25p 38941
10/10/2013 289.00p 289.49p 286.00p 286.00p 30688
09/10/2013 289.50p 289.50p 286.00p 286.00p 54048
08/10/2013 289.25p 293.00p 289.00p 289.00p 123283
07/10/2013 291.00p 293.00p 289.75p 289.75p 36979
04/10/2013 288.75p 292.00p 288.50p 288.50p 27924
03/10/2013 288.75p 291.75p 288.50p 288.50p 30784
02/10/2013 288.50p 291.50p 288.25p 288.50p 10691
01/10/2013 288.25p 290.00p 287.56p 288.00p 27914
30/09/2013 289.00p 289.00p 286.50p 286.50p 29395
27/09/2013 288.00p 289.00p 287.50p 287.50p 18531
26/09/2013 288.50p 288.96p 285.00p 285.00p 35518
25/09/2013 286.00p 288.50p 284.17p 286.00p 130312
24/09/2013 286.00p 286.00p 283.00p 285.50p 25325
23/09/2013 286.00p 286.00p 283.00p 283.00p 29322
20/09/2013 285.00p 286.00p 284.21p 286.00p 40070
19/09/2013 285.00p 286.00p 284.25p 284.25p 34737
18/09/2013 282.50p 282.86p 280.00p 280.00p 19223
17/09/2013 280.25p 283.00p 280.25p 281.00p 22643
16/09/2013 283.00p 283.00p 280.25p 283.00p 38043
13/09/2013 282.00p 282.00p 278.00p 278.00p 16544
12/09/2013 282.00p 282.00p 278.50p 279.00p 74777
11/09/2013 281.00p 282.00p 280.00p 282.00p 59402
10/09/2013 276.00p 281.00p 275.45p 281.00p 86732
09/09/2013 273.50p 275.50p 273.49p 275.50p 51636
06/09/2013 273.50p 273.50p 270.66p 273.50p 18179
05/09/2013 272.00p 272.50p 270.75p 272.50p 49779
04/09/2013 271.00p 271.89p 270.00p 270.50p 13719
03/09/2013 269.97p 271.46p 269.97p 270.00p 32943
02/09/2013 271.50p 272.00p 269.00p 271.50p 47908
30/08/2013 270.46p 271.00p 269.00p 269.00p 11643
29/08/2013 271.00p 271.00p 270.46p 271.00p 260007
28/08/2013 268.25p 272.00p 268.00p 269.00p 26334
27/08/2013 270.50p 272.00p 269.75p 272.00p 492831
23/08/2013 270.00p 272.00p 268.00p 272.00p 50720
22/08/2013 268.00p 269.89p 267.69p 268.00p 17792
21/08/2013 267.00p 267.87p 266.65p 267.00p 28326
20/08/2013 268.25p 270.00p 266.00p 266.00p 44225
19/08/2013 270.00p 271.00p 268.55p 270.00p 66524
16/08/2013 271.00p 271.00p 268.00p 270.00p 70451
15/08/2013 271.25p 274.00p 268.00p 268.00p 29849
14/08/2013 272.50p 274.00p 270.25p 271.00p 56215
13/08/2013 270.00p 273.00p 269.00p 272.50p 64799
12/08/2013 268.50p 269.50p 267.51p 269.50p 55671
09/08/2013 267.99p 267.99p 265.25p 265.25p 3284
08/08/2013 267.00p 267.50p 264.50p 264.50p 39511
07/08/2013 268.50p 269.60p 264.00p 264.00p 59199
06/08/2013 274.00p 274.75p 268.50p 268.50p 116993
05/08/2013 273.00p 273.75p 272.25p 272.50p 62207
02/08/2013 271.00p 273.00p 269.50p 273.00p 79952
01/08/2013 270.00p 270.50p 269.50p 269.50p 24951
31/07/2013 267.50p 270.00p 266.40p 268.75p 62406
30/07/2013 266.50p 267.49p 265.00p 267.00p 51560
29/07/2013 263.25p 265.00p 263.25p 264.50p 24976
26/07/2013 264.50p 265.29p 263.50p 263.50p 14340
25/07/2013 264.50p 264.50p 262.89p 264.00p 32761
24/07/2013 264.29p 264.29p 263.00p 263.00p 20859
23/07/2013 262.00p 264.50p 259.76p 263.00p 78913
22/07/2013 260.50p 262.00p 260.00p 260.00p 81419
19/07/2013 262.00p 262.00p 260.00p 262.00p 21824
18/07/2013 260.25p 261.75p 260.00p 260.00p 26593
17/07/2013 260.50p 261.77p 259.55p 261.75p 56222
16/07/2013 262.00p 262.00p 259.50p 259.50p 27165
15/07/2013 259.50p 261.50p 259.00p 260.00p 110190
12/07/2013 258.00p 259.00p 257.36p 257.50p 40536
11/07/2013 258.50p 259.61p 257.50p 259.00p 88446
10/07/2013 257.00p 258.79p 256.36p 258.00p 39841
09/07/2013 256.25p 259.00p 256.25p 259.00p 34268
08/07/2013 256.00p 258.00p 255.25p 258.00p 98204
05/07/2013 255.00p 255.50p 254.50p 255.25p 27903
04/07/2013 253.00p 256.00p 253.00p 255.25p 51920
03/07/2013 255.50p 255.50p 252.50p 252.50p 28313
02/07/2013 258.00p 259.00p 255.50p 255.50p 70679
01/07/2013 255.00p 260.00p 254.00p 257.00p 205679
28/06/2013 253.50p 255.19p 252.38p 254.00p 33724
27/06/2013 251.50p 253.00p 250.62p 253.00p 2776
26/06/2013 251.50p 251.50p 248.25p 250.00p 12495
25/06/2013 251.50p 251.50p 248.17p 251.00p 13873
24/06/2013 251.00p 251.50p 249.01p 249.25p 117698
21/06/2013 253.50p 253.50p 251.50p 251.50p 421940
20/06/2013 255.00p 258.00p 251.25p 251.25p 260706
19/06/2013 254.00p 258.00p 253.00p 258.00p 88510
18/06/2013 250.00p 253.40p 249.31p 253.00p 17765
17/06/2013 248.00p 249.99p 248.00p 248.87p 47071
14/06/2013 246.50p 249.99p 246.50p 248.00p 19866
13/06/2013 248.50p 249.50p 245.00p 246.50p 42276
12/06/2013 249.50p 250.70p 248.11p 249.50p 16111
11/06/2013 250.00p 250.80p 248.00p 249.50p 16607
10/06/2013 247.50p 250.80p 246.11p 250.00p 70685
07/06/2013 248.25p 249.39p 246.01p 247.50p 26053
06/06/2013 255.75p 255.75p 247.00p 248.25p 93931
05/06/2013 257.50p 258.48p 254.00p 255.75p 18109
04/06/2013 256.50p 258.29p 255.00p 257.50p 41759
03/06/2013 258.00p 258.74p 256.50p 256.50p 38058
31/05/2013 258.50p 259.50p 257.03p 258.50p 31747
30/05/2013 258.50p 259.74p 257.00p 258.50p 13436
29/05/2013 258.50p 259.88p 257.00p 258.50p 47256
28/05/2013 254.50p 259.25p 254.50p 258.50p 47361
24/05/2013 253.75p 255.95p 253.50p 254.50p 48705
23/05/2013 257.50p 257.74p 251.00p 253.75p 134634
22/05/2013 256.75p 259.00p 256.01p 258.50p 91029
21/05/2013 255.75p 257.00p 254.00p 256.25p 78643
20/05/2013 256.00p 257.20p 254.00p 255.75p 71975
17/05/2013 256.50p 257.92p 254.00p 256.00p 125361
16/05/2013 256.50p 258.00p 255.30p 256.50p 98191
15/05/2013 256.00p 258.00p 255.57p 256.50p 153429
14/05/2013 255.00p 257.00p 254.56p 256.00p 95183
13/05/2013 250.75p 256.00p 250.75p 255.00p 163890
10/05/2013 250.75p 260.00p 250.25p 250.75p 151400
09/05/2013 249.50p 251.50p 249.50p 250.75p 102180
08/05/2013 249.00p 250.00p 248.00p 249.00p 38445
07/05/2013 249.00p 250.00p 248.51p 249.00p 42944
03/05/2013 248.25p 250.00p 247.01p 249.00p 54270
02/05/2013 248.25p 249.48p 246.50p 248.25p 21273
01/05/2013 248.25p 249.99p 247.00p 248.25p 2888
30/04/2013 248.00p 249.99p 247.00p 248.00p 36825
29/04/2013 248.00p 249.99p 245.00p 248.00p 18337
26/04/2013 248.50p 249.99p 247.00p 248.00p 45755
25/04/2013 249.00p 249.80p 247.00p 248.50p 23260
24/04/2013 250.50p 253.00p 249.00p 249.00p 71767
23/04/2013 245.00p 251.50p 245.00p 250.25p 47045
22/04/2013 242.50p 246.99p 242.50p 245.00p 45613
19/04/2013 241.50p 243.81p 240.36p 242.00p 23892
18/04/2013 241.50p 242.81p 240.48p 241.50p 20376
17/04/2013 243.00p 243.99p 241.50p 241.50p 34408
16/04/2013 243.75p 243.81p 242.23p 243.00p 41726
15/04/2013 243.75p 245.00p 243.59p 243.75p 12489
12/04/2013 236.50p 246.00p 236.06p 243.75p 108261
11/04/2013 234.75p 237.99p 234.00p 236.50p 31137
10/04/2013 233.50p 236.00p 232.59p 234.75p 45853
09/04/2013 232.75p 235.00p 232.01p 233.50p 28831
08/04/2013 232.50p 234.00p 231.50p 232.75p 176792
05/04/2013 234.50p 235.70p 231.00p 232.50p 93321
04/04/2013 232.50p 236.00p 232.50p 234.50p 41748
03/04/2013 228.75p 234.00p 228.75p 232.50p 56680
02/04/2013 227.00p 229.00p 226.00p 228.75p 78716
28/03/2013 226.50p 228.27p 225.50p 227.00p 30659
27/03/2013 226.50p 227.77p 225.36p 226.50p 43764
26/03/2013 226.50p 227.77p 225.36p 226.50p 61265
25/03/2013 225.75p 227.00p 224.86p 225.75p 31940
22/03/2013 225.75p 226.96p 225.00p 225.75p 23384
21/03/2013 225.75p 226.96p 225.00p 225.75p 5249
20/03/2013 225.75p 226.96p 224.86p 225.75p 12435
19/03/2013 225.50p 227.00p 224.30p 225.50p 50609
18/03/2013 226.50p 226.99p 224.00p 225.50p 83469
15/03/2013 226.50p 227.70p 226.50p 226.50p 30172
14/03/2013 226.50p 227.99p 225.76p 226.50p 15834
13/03/2013 226.25p 227.99p 225.62p 226.50p 58189
12/03/2013 225.50p 227.00p 224.50p 226.25p 80613
11/03/2013 224.00p 226.00p 223.31p 224.50p 82088
08/03/2013 222.00p 225.96p 221.26p 224.00p 77846
07/03/2013 218.50p 222.00p 218.50p 221.00p 51771
06/03/2013 218.50p 218.90p 218.10p 218.50p 17043
05/03/2013 216.75p 218.90p 216.00p 218.50p 61631
04/03/2013 216.50p 217.83p 215.30p 216.75p 13717
01/03/2013 216.50p 217.70p 215.30p 216.50p 6815
28/02/2013 216.50p 217.70p 215.01p 216.50p 11573
27/02/2013 216.50p 217.70p 215.01p 216.50p 1228
26/02/2013 218.00p 218.00p 215.00p 216.50p 58423
25/02/2013 217.50p 218.70p 216.00p 218.00p 11627
22/02/2013 217.00p 218.70p 216.11p 217.50p 13197
21/02/2013 217.50p 218.70p 216.00p 217.50p 49582
20/02/2013 213.00p 218.00p 213.00p 217.50p 57191
19/02/2013 213.00p 213.89p 212.75p 213.00p 25192
18/02/2013 213.00p 213.79p 212.11p 213.00p 31631
15/02/2013 213.00p 213.79p 212.21p 213.00p 11974
14/02/2013 213.00p 213.79p 212.20p 213.00p 12232
13/02/2013 213.00p 213.50p 212.01p 213.00p 32203
12/02/2013 213.00p 213.99p 212.26p 213.00p 29913
11/02/2013 213.00p 213.99p 212.00p 213.00p 34633
08/02/2013 213.00p 213.50p 212.00p 213.00p 12458
07/02/2013 212.50p 213.60p 212.11p 213.00p 12173
06/02/2013 213.00p 213.60p 213.00p 213.00p 14250
05/02/2013 213.50p 213.69p 212.00p 213.00p 8338
04/02/2013 213.50p 215.49p 212.01p 213.50p 14352
01/02/2013 214.00p 215.20p 212.50p 213.75p 21587
31/01/2013 217.50p 217.50p 212.51p 214.00p 187647
30/01/2013 215.50p 219.00p 215.50p 217.50p 61120

*Close Price adjusted for both dividends and splits