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
24/11/2009 121.00p 121.00p 119.50p 121.00p 23575
23/11/2009 120.00p 121.00p 119.00p 121.00p 54407
20/11/2009 120.00p 120.00p 119.00p 120.00p 737
19/11/2009 120.00p 120.00p 118.50p 120.00p 54738
18/11/2009 120.00p 120.00p 118.50p 120.00p 2620
17/11/2009 120.00p 120.00p 119.00p 120.00p 6500
16/11/2009 120.00p 121.00p 119.00p 120.00p 7814
13/11/2009 120.25p 120.25p 119.00p 120.00p 4874
12/11/2009 120.25p 120.25p 119.00p 120.25p 2000
11/11/2009 121.00p 121.00p 119.00p 120.25p 9417
10/11/2009 121.00p 121.00p 120.50p 121.00p 2245
09/11/2009 120.75p 120.75p 120.50p 120.75p 19900
06/11/2009 121.00p 121.00p 120.50p 121.00p 60101
05/11/2009 121.25p 121.25p 120.50p 120.50p 25107
04/11/2009 121.50p 122.50p 121.50p 121.50p 33810
03/11/2009 121.75p 122.50p 121.50p 121.50p 10817
02/11/2009 121.75p 122.50p 121.50p 121.75p 5175
30/10/2009 121.75p 122.50p 121.50p 121.75p 3042
29/10/2009 123.25p 123.25p 121.50p 121.75p 8280
28/10/2009 124.75p 124.75p 123.50p 124.50p 0
27/10/2009 126.25p 126.50p 124.00p 125.00p 10539
26/10/2009 127.00p 127.00p 125.00p 126.25p 7937
23/10/2009 127.50p 127.50p 126.50p 127.00p 6829
22/10/2009 128.00p 128.00p 126.50p 127.50p 2500
21/10/2009 128.75p 128.75p 127.50p 128.50p 2980
20/10/2009 129.00p 129.00p 127.50p 129.00p 0
19/10/2009 129.00p 129.00p 127.50p 129.00p 15261
16/10/2009 129.00p 129.00p 127.50p 129.00p 0
15/10/2009 129.25p 129.25p 127.50p 129.00p 3615
14/10/2009 129.25p 129.25p 127.50p 129.25p 10185
13/10/2009 129.25p 129.25p 127.50p 129.25p 2300
12/10/2009 129.00p 129.25p 127.50p 129.25p 7147
09/10/2009 129.00p 129.00p 127.50p 129.00p 11948
08/10/2009 129.25p 129.25p 127.50p 129.25p 1720
07/10/2009 129.25p 130.50p 129.00p 129.25p 0
06/10/2009 129.75p 130.50p 129.00p 129.25p 0
05/10/2009 129.75p 130.50p 129.50p 129.75p 2500
02/10/2009 131.75p 131.75p 129.50p 130.00p 82460
01/10/2009 132.25p 132.25p 130.50p 132.25p 2000
30/09/2009 131.75p 134.00p 131.75p 132.00p 3704
29/09/2009 130.75p 131.75p 130.50p 131.75p 6359
28/09/2009 130.50p 130.50p 128.50p 130.50p 5761
25/09/2009 130.50p 130.50p 128.50p 130.50p 17541
24/09/2009 130.00p 130.50p 128.50p 130.50p 6250
23/09/2009 129.50p 130.00p 128.50p 130.00p 2375
22/09/2009 129.50p 129.50p 127.50p 129.50p 1000
21/09/2009 129.25p 129.50p 128.50p 129.50p 750

*Close Price adjusted for both dividends and splits