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
20/08/2014 296.50p 297.00p 295.15p 297.00p 616826
19/08/2014 296.50p 297.00p 295.00p 297.00p 409055
18/08/2014 294.50p 298.00p 293.25p 294.88p 317394
15/08/2014 290.00p 291.00p 290.00p 290.50p 54442
14/08/2014 280.00p 297.94p 278.00p 288.25p 1054418
13/08/2014 279.75p 280.00p 277.82p 280.00p 469873
12/08/2014 273.00p 280.00p 273.00p 280.00p 535748
11/08/2014 273.25p 278.00p 273.11p 277.50p 36062
08/08/2014 271.00p 277.00p 271.00p 276.00p 20699
07/08/2014 274.00p 276.50p 271.75p 273.00p 57812
06/08/2014 276.25p 279.50p 271.00p 272.00p 89337
05/08/2014 278.00p 280.00p 275.00p 279.50p 138108
04/08/2014 282.00p 283.00p 279.00p 279.00p 122704
01/08/2014 283.00p 289.75p 281.00p 281.00p 106255
31/07/2014 288.50p 292.00p 288.50p 289.75p 5019
30/07/2014 289.25p 291.88p 288.00p 291.88p 50460
29/07/2014 290.31p 294.00p 289.29p 292.00p 31185
28/07/2014 291.00p 295.00p 291.00p 295.00p 23400
25/07/2014 293.66p 294.74p 290.63p 292.00p 18482
24/07/2014 293.75p 295.00p 291.00p 292.50p 12781
23/07/2014 286.00p 294.00p 284.77p 294.00p 79317
22/07/2014 286.75p 289.24p 281.26p 288.50p 24770
21/07/2014 281.25p 289.89p 281.00p 284.12p 55556
18/07/2014 286.50p 288.88p 282.00p 282.00p 66868
17/07/2014 289.60p 290.00p 286.75p 288.88p 51594
16/07/2014 288.50p 292.45p 286.75p 289.75p 41747
15/07/2014 289.00p 295.01p 288.50p 290.63p 14794
14/07/2014 288.50p 295.35p 288.50p 288.50p 33895
11/07/2014 288.75p 296.00p 288.00p 288.00p 26234
10/07/2014 296.00p 296.00p 290.26p 296.00p 2206
09/07/2014 290.50p 295.10p 289.00p 289.00p 45132
08/07/2014 295.00p 296.77p 290.44p 291.00p 53516
07/07/2014 299.30p 299.30p 295.70p 295.88p 21216
04/07/2014 297.00p 299.48p 297.00p 297.00p 12132
03/07/2014 300.00p 300.78p 297.13p 298.50p 25793
02/07/2014 294.25p 298.44p 294.25p 294.25p 39641
01/07/2014 295.25p 296.50p 295.00p 295.50p 40204
30/06/2014 297.00p 299.00p 295.00p 299.00p 45728
27/06/2014 293.50p 295.00p 293.00p 295.00p 19312
26/06/2014 293.25p 295.84p 293.00p 293.00p 49948
25/06/2014 295.25p 297.59p 294.00p 295.00p 30431
24/06/2014 295.25p 297.50p 295.00p 296.75p 44483
23/06/2014 295.25p 297.75p 295.00p 296.50p 19782
20/06/2014 297.75p 298.00p 293.92p 298.00p 33611
19/06/2014 294.75p 295.50p 290.72p 295.50p 40244
18/06/2014 295.00p 296.50p 291.95p 294.00p 46117
17/06/2014 294.00p 295.75p 290.00p 293.00p 54001
16/06/2014 293.00p 293.00p 288.06p 290.00p 76210
13/06/2014 290.00p 292.65p 287.00p 289.50p 52913
12/06/2014 290.00p 291.99p 289.50p 289.50p 39675
11/06/2014 285.00p 288.97p 283.21p 287.50p 83824
10/06/2014 282.00p 285.00p 280.25p 283.00p 52634
09/06/2014 280.00p 285.00p 280.00p 285.00p 375301
06/06/2014 279.50p 284.00p 279.50p 281.00p 19431
05/06/2014 276.25p 284.00p 276.25p 279.00p 65502
04/06/2014 282.00p 282.00p 277.22p 280.12p 53201
03/06/2014 282.00p 282.00p 277.53p 279.12p 48650
02/06/2014 280.00p 281.94p 277.71p 278.63p 45587
30/05/2014 281.86p 281.94p 277.04p 278.13p 31882
29/05/2014 278.75p 282.00p 276.50p 278.00p 22250
28/05/2014 273.50p 279.00p 273.50p 279.00p 167968
27/05/2014 275.00p 276.50p 271.62p 275.00p 52480
23/05/2014 274.00p 274.00p 269.34p 269.88p 22006
22/05/2014 273.38p 273.93p 268.62p 271.13p 31776
21/05/2014 265.50p 271.31p 265.50p 268.62p 74251
20/05/2014 272.75p 273.00p 267.31p 268.88p 50775
19/05/2014 268.50p 272.32p 267.78p 268.88p 61922
16/05/2014 270.00p 274.20p 269.07p 270.25p 72705
15/05/2014 275.00p 276.49p 271.00p 272.62p 129297
14/05/2014 274.50p 275.50p 272.13p 275.00p 99405
13/05/2014 275.00p 275.50p 270.61p 272.00p 176619
12/05/2014 273.00p 274.30p 266.81p 272.00p 405568
09/05/2014 270.75p 270.89p 265.88p 267.37p 463276
08/05/2014 266.36p 270.50p 265.76p 269.62p 25182
07/05/2014 267.25p 273.25p 266.20p 267.88p 63728
06/05/2014 272.41p 272.41p 269.23p 270.88p 38710
02/05/2014 272.50p 273.50p 267.91p 270.88p 55451
01/05/2014 269.00p 272.78p 268.57p 271.00p 53583
30/04/2014 273.25p 273.50p 268.25p 271.00p 50615
29/04/2014 273.50p 273.50p 268.25p 268.25p 51433
28/04/2014 271.00p 273.50p 264.00p 267.62p 102291
25/04/2014 264.67p 270.32p 264.36p 267.88p 43174
24/04/2014 269.00p 273.27p 264.50p 267.37p 90272
23/04/2014 272.00p 272.76p 265.00p 265.00p 107060
22/04/2014 262.00p 272.00p 258.44p 270.75p 469026
17/04/2014 253.50p 257.00p 252.31p 256.00p 135093
16/04/2014 244.00p 253.25p 243.18p 253.25p 144650
15/04/2014 242.00p 242.50p 236.26p 242.00p 387404
14/04/2014 237.00p 243.00p 229.25p 242.00p 446948
11/04/2014 245.00p 257.00p 236.95p 243.00p 310243
10/04/2014 255.00p 262.18p 251.50p 257.00p 1003815
09/04/2014 252.00p 253.49p 246.99p 251.50p 389492
08/04/2014 271.00p 271.56p 245.00p 252.50p 483477
07/04/2014 283.50p 283.61p 270.50p 270.50p 117699
04/04/2014 283.75p 289.64p 283.50p 283.50p 42620
03/04/2014 292.00p 292.39p 283.50p 283.50p 66990
02/04/2014 292.25p 293.50p 289.51p 292.00p 85852
01/04/2014 285.50p 292.50p 280.01p 289.00p 124019
31/03/2014 279.25p 284.75p 278.00p 280.50p 70418
28/03/2014 280.00p 285.00p 277.00p 282.87p 105001
27/03/2014 281.25p 284.72p 273.00p 277.00p 244182
26/03/2014 293.25p 297.19p 280.01p 284.00p 333963
25/03/2014 293.50p 298.75p 290.25p 295.88p 87745
24/03/2014 313.00p 315.25p 288.14p 297.00p 211819
21/03/2014 316.50p 320.00p 314.31p 315.00p 88611
20/03/2014 316.50p 320.00p 316.50p 320.00p 51323
19/03/2014 318.39p 319.19p 317.00p 318.25p 18051
18/03/2014 316.75p 320.00p 315.23p 319.00p 106955
17/03/2014 317.75p 318.00p 314.75p 317.00p 161776
14/03/2014 315.25p 318.25p 314.00p 316.62p 49707
13/03/2014 318.25p 322.64p 318.25p 318.25p 47622
12/03/2014 323.00p 323.00p 318.08p 320.62p 50374
11/03/2014 321.50p 322.53p 318.76p 322.25p 38385
10/03/2014 320.75p 321.42p 318.09p 320.50p 103184
07/03/2014 326.00p 329.81p 319.76p 320.00p 139352
06/03/2014 328.00p 330.00p 326.16p 328.00p 44048
05/03/2014 330.00p 330.60p 327.98p 330.00p 16655
04/03/2014 330.75p 331.00p 326.00p 330.00p 68419
03/03/2014 328.50p 331.89p 326.00p 326.00p 109315
28/02/2014 327.00p 332.00p 325.00p 330.75p 227277
27/02/2014 321.00p 327.00p 320.50p 325.00p 189326
26/02/2014 318.00p 320.00p 315.23p 320.00p 64737
25/02/2014 314.00p 318.00p 313.53p 318.00p 216503
24/02/2014 315.00p 315.00p 313.15p 314.50p 116607
21/02/2014 315.00p 316.00p 313.50p 313.50p 114447
20/02/2014 312.00p 314.50p 311.00p 312.25p 93489
19/02/2014 313.00p 314.00p 310.00p 314.00p 95516
18/02/2014 307.25p 310.75p 307.25p 310.50p 1456564
17/02/2014 308.00p 310.00p 306.56p 310.00p 297337
14/02/2014 303.00p 307.66p 302.50p 307.00p 298067
13/02/2014 304.00p 306.00p 302.50p 302.50p 279891
12/02/2014 305.00p 308.50p 304.50p 306.00p 173325
11/02/2014 304.00p 306.99p 301.73p 304.63p 371052
10/02/2014 300.00p 302.20p 298.71p 302.00p 596193
07/02/2014 299.00p 300.25p 297.33p 298.00p 99146
06/02/2014 299.00p 301.64p 299.00p 299.00p 49834
05/02/2014 300.50p 302.31p 299.25p 299.25p 55188
04/02/2014 300.25p 305.00p 300.00p 300.00p 26036
03/02/2014 301.25p 306.00p 301.25p 305.00p 35431
31/01/2014 306.25p 306.50p 302.19p 306.00p 57546
30/01/2014 306.50p 306.50p 303.19p 306.50p 47025
29/01/2014 305.75p 306.00p 302.25p 306.00p 44287
28/01/2014 301.38p 304.85p 300.11p 303.00p 26886
27/01/2014 305.25p 309.99p 301.05p 301.87p 73288
24/01/2014 311.00p 311.99p 308.01p 308.75p 244933
23/01/2014 312.00p 312.00p 309.50p 309.50p 73194
22/01/2014 310.75p 312.00p 309.49p 310.50p 164599
21/01/2014 310.50p 312.30p 309.33p 311.00p 428657
20/01/2014 311.00p 311.00p 308.00p 310.00p 341037
17/01/2014 311.00p 311.00p 307.50p 308.00p 324568
16/01/2014 307.75p 310.38p 307.50p 307.50p 152238
15/01/2014 309.50p 311.00p 305.00p 309.00p 397817
14/01/2014 305.25p 310.00p 305.00p 305.00p 68988
13/01/2014 310.00p 311.25p 307.00p 307.00p 177837
10/01/2014 307.00p 310.25p 305.50p 306.00p 119445
09/01/2014 305.00p 307.00p 302.46p 305.50p 38940
08/01/2014 303.00p 305.00p 302.99p 305.00p 34639
07/01/2014 301.00p 303.00p 299.25p 303.00p 37111
06/01/2014 301.00p 301.49p 296.50p 298.00p 40587
03/01/2014 296.50p 301.50p 296.50p 296.50p 22952
02/01/2014 301.50p 301.50p 297.00p 297.00p 35514
31/12/2013 298.25p 300.99p 294.00p 299.00p 78831
30/12/2013 293.25p 298.00p 293.25p 294.00p 12387
27/12/2013 292.00p 297.50p 292.00p 293.00p 26344
24/12/2013 296.00p 296.00p 292.44p 293.50p 4035
23/12/2013 283.50p 296.00p 283.50p 293.75p 127665
20/12/2013 284.00p 284.00p 280.50p 284.00p 27409
19/12/2013 279.00p 282.44p 279.00p 280.50p 84274
18/12/2013 280.50p 282.47p 279.00p 280.75p 80014
17/12/2013 282.00p 283.00p 280.00p 280.00p 25697
16/12/2013 280.00p 282.70p 280.00p 280.00p 47497
13/12/2013 280.28p 283.00p 280.00p 281.50p 54372
12/12/2013 288.25p 288.75p 280.00p 280.25p 121308
11/12/2013 288.00p 292.00p 288.00p 288.00p 15541
10/12/2013 289.50p 292.00p 289.00p 292.00p 22778
09/12/2013 292.00p 292.00p 289.00p 289.00p 15736
06/12/2013 289.50p 291.65p 289.00p 289.00p 7449
05/12/2013 289.50p 291.00p 289.50p 289.50p 26750
04/12/2013 290.00p 291.00p 290.00p 291.00p 12977
03/12/2013 291.50p 292.49p 289.50p 289.50p 30132
02/12/2013 289.50p 292.20p 289.50p 289.50p 19466
29/11/2013 292.50p 292.50p 289.50p 289.50p 29013
28/11/2013 289.00p 291.75p 289.00p 289.00p 23224
27/11/2013 289.25p 291.75p 289.00p 289.00p 11321
26/11/2013 289.03p 291.96p 288.28p 290.12p 18124
25/11/2013 291.00p 291.00p 288.03p 290.12p 17239
22/11/2013 290.00p 291.00p 286.00p 291.00p 50288
21/11/2013 286.00p 289.63p 286.00p 286.00p 6382
20/11/2013 286.50p 288.69p 286.00p 286.00p 18557
19/11/2013 286.25p 289.64p 286.00p 286.00p 26146
18/11/2013 289.75p 289.75p 286.50p 286.50p 46478
15/11/2013 289.50p 289.50p 288.00p 288.00p 26014
14/11/2013 290.00p 290.00p 288.00p 288.00p 16949
13/11/2013 288.75p 289.12p 287.00p 287.00p 59039
12/11/2013 291.00p 291.31p 289.00p 289.00p 15993
11/11/2013 291.00p 292.50p 289.00p 289.00p 26130
08/11/2013 293.00p 295.00p 289.26p 291.00p 136977
07/11/2013 303.00p 303.00p 296.50p 296.50p 76985
06/11/2013 301.50p 304.50p 301.50p 302.50p 13897
05/11/2013 301.50p 304.50p 301.50p 304.50p 85973

*Close Price adjusted for both dividends and splits