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
29/01/2013 213.00p 217.00p 213.00p 215.50p 46179
28/01/2013 208.50p 214.00p 208.50p 212.50p 77186
25/01/2013 207.75p 210.00p 207.75p 208.50p 31089
24/01/2013 207.50p 209.00p 206.30p 207.75p 0
23/01/2013 207.25p 209.00p 206.30p 207.50p 12886
22/01/2013 207.00p 208.50p 206.65p 207.25p 37464
21/01/2013 206.75p 208.25p 206.15p 207.00p 34402
18/01/2013 206.75p 207.74p 205.51p 206.75p 21045
17/01/2013 206.50p 207.87p 206.50p 206.50p 27843
16/01/2013 206.50p 207.75p 205.78p 206.50p 22848
15/01/2013 205.75p 207.99p 205.75p 206.50p 8049
14/01/2013 204.50p 206.75p 204.02p 205.38p 56823
11/01/2013 202.50p 205.00p 202.50p 204.50p 71168
10/01/2013 200.25p 203.49p 200.01p 202.50p 93373
09/01/2013 200.00p 200.99p 199.51p 200.25p 36656
08/01/2013 200.00p 200.47p 199.50p 200.00p 29850
07/01/2013 200.00p 200.47p 199.36p 200.00p 22860
04/01/2013 200.00p 200.99p 199.54p 200.00p 30824
03/01/2013 200.00p 200.47p 199.54p 200.00p 7264
02/01/2013 200.00p 200.99p 199.21p 200.00p 53781
31/12/2012 200.00p 200.48p 199.20p 200.00p 17601
28/12/2012 200.00p 200.50p 199.50p 200.00p 65335
27/12/2012 200.00p 200.00p 199.20p 200.00p 3580
24/12/2012 200.00p 200.50p 200.00p 200.00p 32700
21/12/2012 200.00p 200.99p 199.68p 200.00p 5563
20/12/2012 200.00p 200.50p 199.01p 200.00p 8707
19/12/2012 200.00p 200.50p 199.50p 200.00p 29054
18/12/2012 200.00p 200.50p 199.50p 200.00p 13070
17/12/2012 200.00p 200.50p 199.50p 200.00p 13729
14/12/2012 199.50p 200.50p 199.50p 200.00p 10956
13/12/2012 199.00p 200.00p 198.50p 199.25p 15059
12/12/2012 198.00p 200.00p 198.00p 199.00p 44836
11/12/2012 197.00p 198.50p 197.00p 198.00p 71021
10/12/2012 197.00p 197.50p 196.50p 197.00p 3663
07/12/2012 197.00p 197.90p 196.01p 197.00p 16233
06/12/2012 197.00p 197.90p 196.00p 197.00p 13836
05/12/2012 197.00p 197.74p 196.00p 197.00p 21756
04/12/2012 196.50p 198.31p 196.00p 197.00p 50586
03/12/2012 196.25p 197.74p 194.76p 196.50p 21760
30/11/2012 196.25p 196.25p 196.00p 196.25p 11074
29/11/2012 196.00p 197.60p 194.26p 196.25p 25001
28/11/2012 196.00p 196.00p 195.90p 196.00p 5381
27/11/2012 196.25p 197.74p 194.50p 196.00p 13991
26/11/2012 196.00p 197.74p 194.76p 196.25p 24559
23/11/2012 196.25p 196.25p 194.01p 196.00p 14306
22/11/2012 196.50p 197.75p 195.00p 196.50p 42116
21/11/2012 196.50p 196.50p 195.01p 196.50p 13596
20/11/2012 196.25p 197.70p 195.90p 196.50p 18466
19/11/2012 196.25p 196.25p 194.50p 196.25p 2244
16/11/2012 197.50p 197.50p 194.00p 196.25p 26906
15/11/2012 199.00p 199.00p 196.00p 197.50p 13113
14/11/2012 200.00p 200.74p 198.00p 199.00p 33573
13/11/2012 200.25p 200.74p 199.25p 200.00p 12461
12/11/2012 200.50p 200.95p 199.51p 200.25p 39579
09/11/2012 202.50p 203.70p 200.48p 200.50p 9057
08/11/2012 202.00p 204.00p 201.96p 202.50p 36099
07/11/2012 202.50p 202.50p 200.00p 202.00p 7038
06/11/2012 203.00p 204.46p 201.00p 202.50p 7641
05/11/2012 204.50p 205.46p 197.00p 203.00p 32028
02/11/2012 204.50p 205.46p 203.00p 204.50p 19169
01/11/2012 206.50p 207.64p 203.00p 204.50p 24976
31/10/2012 207.25p 208.64p 205.50p 207.00p 21564
30/10/2012 208.25p 208.90p 205.50p 207.25p 19103
29/10/2012 209.75p 209.75p 207.00p 208.25p 5424
26/10/2012 210.50p 211.14p 209.75p 209.75p 5357
25/10/2012 211.00p 211.00p 209.01p 210.75p 7836
24/10/2012 213.00p 213.29p 209.50p 211.00p 18668
23/10/2012 216.00p 216.13p 212.50p 213.25p 34597
22/10/2012 216.75p 217.75p 215.00p 216.00p 52184
19/10/2012 217.00p 217.89p 216.75p 216.75p 17532
18/10/2012 217.00p 218.04p 215.80p 217.00p 6833
17/10/2012 217.00p 218.04p 215.80p 217.00p 30821
16/10/2012 217.00p 218.04p 215.80p 217.00p 32708
15/10/2012 217.25p 218.13p 215.80p 217.00p 59301
12/10/2012 217.25p 218.13p 216.00p 217.25p 58885
11/10/2012 216.75p 218.14p 216.25p 217.25p 74811
10/10/2012 216.75p 218.00p 215.75p 216.75p 49295
09/10/2012 216.75p 217.99p 215.50p 216.75p 17676
08/10/2012 216.75p 217.99p 215.75p 216.75p 6908
05/10/2012 216.00p 217.99p 216.00p 216.75p 18213
04/10/2012 214.00p 215.99p 213.75p 215.00p 34241
03/10/2012 214.00p 215.00p 214.00p 214.25p 17192
02/10/2012 214.00p 215.00p 213.50p 214.00p 24245
01/10/2012 213.00p 215.00p 213.00p 214.00p 26346
28/09/2012 213.00p 214.00p 213.00p 213.00p 42085
27/09/2012 213.00p 213.99p 213.00p 213.00p 16220
26/09/2012 213.00p 213.99p 212.20p 213.00p 23213
25/09/2012 211.00p 214.00p 211.00p 212.50p 20960
24/09/2012 210.50p 212.00p 210.50p 211.00p 132787
21/09/2012 209.00p 211.00p 209.00p 210.00p 31770
20/09/2012 209.00p 209.95p 209.00p 209.00p 6794
19/09/2012 208.00p 210.00p 208.00p 209.00p 21933
18/09/2012 207.00p 209.00p 207.00p 208.00p 33414
17/09/2012 206.50p 208.00p 206.25p 207.00p 21683
14/09/2012 205.50p 206.99p 205.50p 206.50p 81228
13/09/2012 205.00p 206.00p 205.00p 205.00p 12521
12/09/2012 205.00p 206.00p 204.25p 205.00p 34088
11/09/2012 205.00p 205.99p 205.00p 205.00p 487
10/09/2012 204.50p 205.99p 204.50p 205.00p 10000
07/09/2012 204.25p 204.56p 204.25p 204.50p 1793
06/09/2012 204.25p 205.29p 204.25p 204.25p 3292
05/09/2012 204.50p 205.79p 204.06p 204.25p 0
04/09/2012 204.50p 205.79p 204.06p 204.50p 24378
03/09/2012 204.50p 205.79p 204.50p 204.50p 819
31/08/2012 204.50p 205.79p 204.50p 204.50p 27910
30/08/2012 204.50p 205.70p 204.00p 204.50p 7406
29/08/2012 204.75p 205.69p 204.56p 204.75p 4000
28/08/2012 204.75p 205.69p 204.56p 204.75p 10807
24/08/2012 205.00p 206.19p 204.50p 204.75p 18274
23/08/2012 205.00p 206.49p 204.56p 205.00p 5054
22/08/2012 205.00p 206.35p 204.56p 205.00p 8283
21/08/2012 205.00p 206.50p 204.56p 205.00p 17494
20/08/2012 205.00p 206.19p 204.56p 205.00p 4554
17/08/2012 205.00p 206.20p 204.50p 205.00p 41532
16/08/2012 205.00p 205.00p 204.10p 205.00p 1476
15/08/2012 205.00p 206.20p 204.56p 205.00p 2797
14/08/2012 204.50p 206.20p 204.50p 205.00p 953
13/08/2012 204.50p 206.00p 204.50p 204.50p 8242
10/08/2012 204.00p 206.00p 203.50p 204.50p 7888
09/08/2012 204.00p 205.50p 204.00p 204.00p 15933
08/08/2012 203.63p 205.00p 203.00p 204.00p 11141
07/08/2012 203.25p 204.75p 202.36p 203.63p 15115
06/08/2012 203.25p 204.50p 203.25p 203.25p 2960
03/08/2012 203.25p 204.49p 202.36p 203.25p 2159
02/08/2012 203.25p 204.38p 203.25p 203.25p 1693
01/08/2012 203.25p 204.50p 202.36p 203.25p 12031
31/07/2012 203.25p 204.50p 202.50p 203.25p 18993
30/07/2012 202.00p 204.25p 202.00p 203.25p 11321
27/07/2012 202.00p 203.00p 198.50p 202.00p 27870
26/07/2012 201.50p 203.00p 201.50p 202.00p 14823
25/07/2012 201.50p 203.00p 200.60p 201.50p 5779
24/07/2012 201.50p 202.50p 201.50p 201.50p 2938
23/07/2012 201.00p 202.00p 200.50p 201.25p 15979
20/07/2012 201.00p 202.50p 201.00p 201.25p 4421
19/07/2012 199.50p 200.50p 199.50p 200.50p 5208
18/07/2012 198.00p 199.99p 198.00p 199.00p 1026
17/07/2012 198.00p 199.00p 198.00p 198.00p 15723
16/07/2012 198.00p 199.00p 197.60p 198.00p 22358
13/07/2012 198.00p 199.00p 198.00p 198.00p 3496
12/07/2012 198.50p 198.50p 197.60p 198.00p 1100
11/07/2012 198.50p 200.00p 197.90p 198.50p 17640
10/07/2012 198.50p 200.00p 198.50p 198.50p 9232
09/07/2012 198.00p 200.00p 197.50p 198.50p 5926
06/07/2012 197.50p 199.00p 197.50p 198.00p 10427
05/07/2012 195.50p 197.99p 195.10p 197.00p 32538
04/07/2012 194.00p 197.00p 193.50p 195.50p 19211
03/07/2012 193.00p 194.99p 193.00p 194.00p 20651
02/07/2012 192.75p 193.11p 192.50p 193.00p 27146
29/06/2012 192.62p 193.50p 192.00p 192.75p 37251
28/06/2012 190.75p 192.00p 190.75p 191.50p 3173
27/06/2012 190.75p 191.49p 190.75p 190.75p 5000
26/06/2012 190.75p 191.50p 190.50p 190.75p 46489
25/06/2012 190.00p 190.99p 189.60p 190.75p 3195
22/06/2012 190.00p 191.00p 189.01p 190.00p 40077
21/06/2012 190.00p 190.99p 189.11p 190.00p 8929
20/06/2012 189.00p 190.00p 188.40p 190.00p 8892
19/06/2012 188.00p 189.00p 187.00p 189.00p 16133
18/06/2012 188.00p 188.90p 187.50p 188.00p 7268
15/06/2012 187.25p 188.00p 186.87p 188.00p 11994
14/06/2012 187.25p 187.99p 186.87p 187.25p 3665
13/06/2012 187.25p 187.79p 187.15p 187.25p 17879
12/06/2012 187.50p 188.50p 186.50p 187.25p 22539
11/06/2012 187.25p 188.49p 187.25p 187.50p 3289
08/06/2012 186.00p 187.00p 185.81p 186.00p 5608
07/06/2012 184.25p 187.00p 184.25p 186.00p 10234
06/06/2012 184.25p 184.99p 183.50p 184.25p 8014
01/06/2012 184.25p 185.00p 184.00p 184.25p 41734
31/05/2012 183.00p 185.00p 183.00p 184.25p 2500
30/05/2012 183.00p 184.00p 182.64p 183.00p 4000
29/05/2012 183.00p 184.00p 182.64p 183.00p 11894
28/05/2012 182.00p 183.00p 182.00p 182.62p 5717
25/05/2012 180.50p 182.99p 180.00p 182.00p 9598
24/05/2012 180.50p 180.50p 180.00p 180.50p 14500
23/05/2012 180.50p 181.99p 180.00p 180.50p 3063
22/05/2012 180.50p 181.99p 179.90p 180.50p 26922
21/05/2012 180.50p 182.00p 179.63p 180.50p 10204
18/05/2012 180.50p 182.00p 179.63p 180.50p 36122
17/05/2012 181.50p 183.00p 180.63p 181.50p 7305
16/05/2012 181.75p 181.75p 180.75p 181.50p 12000
15/05/2012 181.25p 182.00p 181.25p 181.75p 2197
14/05/2012 181.75p 182.99p 181.25p 181.25p 537
11/05/2012 181.75p 182.99p 181.12p 181.75p 3167
10/05/2012 182.50p 183.70p 181.31p 182.50p 7400
09/05/2012 183.50p 184.70p 181.20p 182.50p 13636
08/05/2012 185.50p 200.00p 183.50p 183.50p 34682
04/05/2012 186.00p 187.00p 185.50p 185.50p 9427
03/05/2012 185.25p 187.00p 184.11p 186.00p 18634
02/05/2012 185.25p 186.50p 184.11p 185.25p 19594
01/05/2012 184.00p 185.25p 184.00p 185.25p 15780
30/04/2012 184.00p 184.90p 183.75p 184.00p 33897
27/04/2012 181.25p 185.00p 181.25p 184.00p 28145
26/04/2012 179.00p 181.90p 179.00p 181.25p 13611
25/04/2012 179.00p 179.75p 178.50p 179.00p 12400
24/04/2012 179.00p 179.75p 178.00p 179.00p 10202
23/04/2012 178.50p 179.90p 178.50p 179.00p 3090
20/04/2012 178.50p 180.28p 178.50p 178.50p 19292
19/04/2012 179.00p 180.40p 178.50p 178.50p 12385
18/04/2012 179.00p 180.99p 177.00p 179.00p 20908
17/04/2012 179.00p 180.50p 179.00p 179.00p 5971
16/04/2012 179.00p 180.20p 177.01p 179.00p 6269

*Close Price adjusted for both dividends and splits