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
16/04/2012 179.00p 180.20p 177.01p 179.00p 6269
13/04/2012 179.00p 180.50p 179.00p 179.00p 3388
12/04/2012 179.00p 180.50p 179.00p 179.00p 3268
11/04/2012 180.50p 181.99p 177.01p 179.00p 20932
10/04/2012 181.50p 182.99p 180.01p 181.50p 17308
05/04/2012 182.25p 183.14p 180.00p 181.75p 15566
04/04/2012 183.00p 183.00p 181.00p 182.25p 12146
03/04/2012 183.00p 183.64p 182.00p 183.00p 9478
02/04/2012 183.50p 183.99p 182.01p 183.00p 1205
30/03/2012 183.50p 183.99p 183.50p 183.50p 800
29/03/2012 185.50p 185.75p 183.50p 183.50p 12661
28/03/2012 185.50p 185.75p 185.00p 185.50p 17874
27/03/2012 182.00p 185.75p 182.00p 185.50p 22104
26/03/2012 182.25p 183.25p 182.24p 183.25p 429
23/03/2012 181.75p 182.20p 180.75p 182.00p 0
22/03/2012 181.25p 182.20p 181.25p 181.75p 7663
21/03/2012 181.00p 181.50p 180.75p 181.25p 15039
20/03/2012 181.00p 181.30p 180.50p 181.00p 12236
19/03/2012 181.00p 181.25p 181.00p 181.00p 2749
16/03/2012 180.00p 181.25p 180.00p 181.00p 4146
15/03/2012 179.25p 180.00p 179.25p 180.00p 20524
14/03/2012 177.75p 179.00p 177.75p 179.00p 33200
13/03/2012 177.25p 177.99p 176.00p 177.25p 22823
12/03/2012 177.25p 177.98p 177.25p 177.25p 10026
09/03/2012 177.25p 177.99p 176.01p 177.25p 3447
08/03/2012 177.25p 177.25p 175.00p 177.25p 9000
07/03/2012 181.00p 181.00p 176.00p 177.25p 29182
06/03/2012 182.25p 182.25p 179.00p 181.00p 39933
05/03/2012 182.25p 183.49p 181.01p 182.25p 1198
02/03/2012 182.50p 183.99p 181.00p 182.25p 1644
01/03/2012 183.00p 183.99p 182.50p 182.50p 10026
29/02/2012 183.00p 183.47p 183.00p 183.00p 6223
28/02/2012 183.00p 183.50p 182.25p 183.00p 19570
27/02/2012 183.00p 183.50p 183.00p 183.00p 2432
24/02/2012 184.75p 185.50p 182.00p 183.00p 22661
23/02/2012 184.75p 184.75p 183.20p 184.75p 1123
22/02/2012 185.75p 186.80p 183.85p 184.75p 10303
21/02/2012 186.00p 187.00p 184.01p 185.75p 2456
20/02/2012 186.50p 189.75p 184.40p 186.00p 6072
17/02/2012 186.50p 187.40p 186.50p 186.50p 750
16/02/2012 186.50p 187.50p 186.50p 186.50p 1773
15/02/2012 187.00p 187.50p 186.50p 186.50p 7577
14/02/2012 186.50p 186.99p 186.10p 186.50p 13948
13/02/2012 186.75p 187.00p 186.35p 186.50p 5899
10/02/2012 187.50p 187.99p 186.15p 186.75p 21519
09/02/2012 187.75p 188.50p 187.01p 187.50p 22329
08/02/2012 188.00p 188.49p 187.87p 187.87p 13299
07/02/2012 187.50p 190.00p 187.00p 188.00p 19363
06/02/2012 184.50p 188.75p 184.25p 187.50p 54489
03/02/2012 182.25p 184.72p 181.01p 184.50p 15062
02/02/2012 177.25p 183.00p 177.25p 182.25p 14878
01/02/2012 175.87p 177.75p 175.75p 177.25p 17368
31/01/2012 175.00p 176.24p 175.00p 175.87p 19959
30/01/2012 172.50p 175.86p 172.01p 175.00p 17800
27/01/2012 170.25p 172.75p 170.25p 172.50p 25066
26/01/2012 167.75p 170.50p 167.15p 170.25p 18205
25/01/2012 167.75p 168.00p 167.15p 167.75p 20864
24/01/2012 167.75p 168.50p 167.00p 167.75p 21181
23/01/2012 167.75p 168.00p 167.01p 167.75p 4136
20/01/2012 167.75p 168.50p 167.01p 167.75p 6705
19/01/2012 167.25p 168.00p 167.10p 167.75p 11935
18/01/2012 166.50p 168.00p 166.01p 167.25p 11308
17/01/2012 164.00p 167.92p 164.00p 166.50p 12543
16/01/2012 161.50p 164.99p 161.50p 164.00p 26899
13/01/2012 158.75p 161.92p 158.75p 161.50p 5100
12/01/2012 157.75p 158.75p 157.75p 158.75p 168550
11/01/2012 157.75p 157.75p 156.00p 157.25p 606750
10/01/2012 157.88p 158.50p 157.75p 157.75p 94
09/01/2012 157.88p 158.39p 157.88p 157.88p 1925
06/01/2012 158.25p 158.50p 157.25p 157.88p 9179
05/01/2012 158.75p 158.75p 157.00p 158.25p 2797
04/01/2012 159.00p 159.00p 156.00p 158.75p 22700
03/01/2012 159.00p 160.00p 159.00p 159.00p 1103
30/12/2011 159.00p 160.00p 157.01p 159.00p 0
29/12/2011 159.00p 160.00p 157.01p 159.00p 0
28/12/2011 159.00p 160.00p 157.01p 159.00p 0
23/12/2011 159.00p 160.00p 157.01p 159.00p 0
22/12/2011 159.00p 160.00p 157.01p 159.00p 361
21/12/2011 159.00p 160.50p 157.00p 159.00p 0
20/12/2011 159.00p 160.50p 157.00p 159.00p 0
19/12/2011 159.00p 160.50p 157.00p 159.00p 34622
16/12/2011 159.00p 159.00p 157.00p 159.00p 0
15/12/2011 159.00p 159.00p 157.00p 159.00p 18394
14/12/2011 159.50p 159.50p 156.00p 159.00p 0
13/12/2011 159.50p 159.50p 156.00p 159.50p 33056
12/12/2011 160.00p 161.00p 158.00p 159.50p 22508
09/12/2011 159.50p 160.00p 158.00p 160.00p 61793
08/12/2011 159.25p 160.70p 158.30p 159.50p 485
07/12/2011 158.00p 160.25p 158.00p 159.25p 7750
06/12/2011 155.50p 158.00p 155.10p 158.00p 17717
05/12/2011 152.75p 155.50p 152.75p 155.50p 25077
02/12/2011 151.50p 152.75p 151.50p 152.75p 105050
01/12/2011 151.00p 151.50p 150.51p 151.50p 158368
30/11/2011 150.25p 151.00p 150.01p 151.00p 5000
29/11/2011 150.25p 150.99p 149.50p 150.25p 28038
28/11/2011 149.75p 150.99p 149.20p 150.25p 6333
25/11/2011 149.75p 150.99p 148.00p 149.75p 6631
24/11/2011 149.75p 151.00p 148.50p 149.75p 12292
23/11/2011 150.75p 150.99p 149.00p 149.75p 21014
22/11/2011 150.75p 152.30p 150.51p 150.75p 23575
21/11/2011 149.37p 150.75p 148.00p 150.75p 0
18/11/2011 149.37p 149.68p 149.00p 149.37p 10681
17/11/2011 149.37p 149.37p 149.00p 149.37p 28500
16/11/2011 149.37p 149.37p 149.00p 149.37p 2500
15/11/2011 149.37p 149.68p 149.37p 149.37p 989
14/11/2011 149.37p 149.37p 149.01p 149.37p 753
11/11/2011 149.37p 149.37p 148.50p 149.37p 3500
10/11/2011 149.37p 149.75p 149.37p 149.37p 1100
09/11/2011 149.37p 151.50p 148.75p 149.37p 0
08/11/2011 150.87p 151.50p 148.75p 149.37p 47015
07/11/2011 151.00p 151.75p 147.00p 150.87p 27733
04/11/2011 151.00p 152.60p 151.00p 151.00p 3263
03/11/2011 151.00p 151.00p 148.50p 151.00p 19154
02/11/2011 151.00p 151.00p 149.00p 151.00p 2533
01/11/2011 151.00p 151.50p 149.00p 151.00p 7969
31/10/2011 151.00p 151.50p 149.00p 151.00p 7287
28/10/2011 150.50p 151.00p 149.00p 151.00p 0
27/10/2011 150.25p 151.00p 149.00p 150.50p 7935
26/10/2011 150.25p 150.25p 149.00p 150.00p 5813
25/10/2011 150.25p 151.27p 149.00p 150.25p 15072
24/10/2011 150.00p 150.25p 149.00p 150.25p 945
21/10/2011 149.50p 150.00p 149.00p 150.00p 1062
20/10/2011 149.50p 149.90p 149.50p 149.50p 3566
19/10/2011 149.25p 149.75p 148.00p 149.75p 0
18/10/2011 149.25p 149.25p 149.00p 149.25p 3829
17/10/2011 146.25p 149.25p 146.25p 149.25p 16185
14/10/2011 145.75p 146.25p 145.50p 146.25p 3006
13/10/2011 145.75p 145.75p 145.50p 145.75p 10600
12/10/2011 145.50p 145.75p 145.50p 145.75p 102
11/10/2011 145.50p 146.00p 145.50p 145.50p 0
10/10/2011 145.50p 146.00p 145.50p 145.50p 445
07/10/2011 144.25p 145.50p 143.00p 145.50p 0
06/10/2011 143.00p 144.75p 143.00p 144.25p 6817
05/10/2011 143.00p 143.50p 142.00p 143.00p 0
04/10/2011 143.50p 143.50p 142.00p 142.50p 8130
03/10/2011 144.50p 144.50p 144.00p 144.50p 161
30/09/2011 145.50p 145.50p 145.00p 145.50p 3030
29/09/2011 145.50p 145.50p 145.50p 145.50p 2500
28/09/2011 145.00p 145.50p 143.00p 145.50p 0
27/09/2011 143.00p 145.00p 143.00p 145.00p 11145
26/09/2011 142.00p 142.50p 141.00p 142.50p 15000
23/09/2011 143.50p 143.50p 142.00p 143.00p 55144
22/09/2011 144.50p 144.50p 142.50p 143.50p 36550
21/09/2011 144.50p 144.50p 144.00p 144.50p 0
20/09/2011 144.50p 144.50p 144.00p 144.50p 4836
19/09/2011 144.50p 144.50p 144.10p 144.50p 2000
16/09/2011 144.50p 144.50p 144.00p 144.50p 0
15/09/2011 144.50p 144.50p 144.00p 144.50p 0
14/09/2011 143.50p 144.50p 143.50p 144.50p 11000
13/09/2011 143.50p 144.74p 143.50p 143.50p 197
12/09/2011 144.00p 145.00p 143.00p 143.50p 197
09/09/2011 144.50p 144.50p 144.10p 144.50p 350
08/09/2011 143.50p 144.50p 141.85p 144.50p 0
07/09/2011 143.25p 143.50p 141.85p 143.50p 8382
06/09/2011 143.00p 144.00p 142.00p 143.00p 0
05/09/2011 144.00p 144.00p 142.00p 143.00p 22500
02/09/2011 143.50p 144.62p 143.00p 144.62p 0
01/09/2011 143.00p 144.00p 143.00p 143.50p 10500
31/08/2011 137.75p 143.00p 137.75p 143.00p 18600
30/08/2011 136.50p 137.75p 134.25p 137.75p 0
26/08/2011 134.75p 134.75p 134.25p 134.75p 6137
25/08/2011 134.25p 134.75p 134.00p 134.75p 7500
24/08/2011 134.25p 134.50p 133.00p 134.25p 3000
23/08/2011 134.25p 134.25p 133.00p 134.25p 0
22/08/2011 133.75p 134.25p 133.00p 134.25p 2000
19/08/2011 135.75p 135.75p 133.00p 134.50p 12000
18/08/2011 137.25p 137.25p 134.50p 135.75p 6405
17/08/2011 137.25p 138.50p 136.00p 137.25p 19979
16/08/2011 137.25p 138.50p 137.25p 137.25p 25815
15/08/2011 136.75p 138.50p 136.75p 137.25p 14000
12/08/2011 136.25p 138.00p 135.00p 136.50p 6065
11/08/2011 136.50p 136.50p 135.00p 136.25p 15003
10/08/2011 136.25p 138.00p 136.25p 136.50p 8808
09/08/2011 138.75p 146.50p 133.00p 135.50p 52955
08/08/2011 142.75p 142.75p 140.00p 141.00p 3927
05/08/2011 147.25p 147.25p 145.25p 145.25p 7750
04/08/2011 148.50p 149.13p 146.50p 147.75p 5000
03/08/2011 149.75p 149.75p 147.10p 148.50p 42733
02/08/2011 150.25p 151.62p 148.60p 150.13p 0
01/08/2011 150.50p 151.62p 148.60p 150.25p 2873
29/07/2011 150.50p 151.87p 148.60p 150.50p 0
28/07/2011 151.25p 151.87p 148.60p 150.50p 67295
27/07/2011 151.50p 152.90p 150.25p 151.50p 0
26/07/2011 151.50p 152.90p 150.25p 151.50p 25067
25/07/2011 151.50p 151.50p 150.00p 151.50p 7148
22/07/2011 151.50p 152.90p 151.50p 151.50p 7071
21/07/2011 151.50p 152.50p 150.00p 151.50p 44735
20/07/2011 151.50p 152.89p 150.00p 151.50p 7909
19/07/2011 151.50p 151.50p 150.00p 151.50p 15545
18/07/2011 152.00p 152.50p 151.50p 151.50p 0
15/07/2011 152.00p 152.50p 152.00p 152.00p 22205
14/07/2011 152.00p 152.50p 151.00p 152.00p 3840
13/07/2011 152.00p 152.90p 151.10p 152.00p 102450
12/07/2011 152.50p 152.50p 151.10p 152.00p 769
11/07/2011 153.25p 154.00p 152.10p 153.00p 17586
08/07/2011 153.50p 153.75p 153.00p 153.50p 35456
07/07/2011 153.50p 153.90p 153.50p 153.50p 18892
06/07/2011 153.50p 154.00p 153.10p 153.50p 17789
05/07/2011 153.50p 153.90p 153.50p 153.50p 19464
04/07/2011 153.50p 153.61p 153.10p 153.50p 1968

*Close Price adjusted for both dividends and splits