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
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
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

*Close Price adjusted for both dividends and splits