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
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
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

*Close Price adjusted for both dividends and splits