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
22/06/2011 151.50p 151.50p 151.25p 151.25p 10115
21/06/2011 151.50p 152.50p 150.00p 151.50p 27156
20/06/2011 151.50p 152.25p 150.00p 151.50p 17350
17/06/2011 152.00p 152.50p 151.00p 152.00p 0
16/06/2011 152.00p 152.50p 151.00p 152.00p 13658
15/06/2011 152.25p 152.25p 151.00p 152.00p 1410
14/06/2011 152.25p 153.00p 152.25p 152.25p 3238
13/06/2011 152.25p 152.25p 151.25p 152.25p 4015
10/06/2011 152.25p 153.50p 151.00p 152.25p 4434
09/06/2011 152.25p 153.12p 152.25p 152.25p 966
08/06/2011 152.75p 152.75p 152.00p 152.25p 2278
07/06/2011 152.75p 152.75p 152.00p 152.75p 4100
06/06/2011 152.75p 153.00p 152.75p 152.75p 5000
03/06/2011 152.75p 152.75p 152.00p 152.75p 0
02/06/2011 152.75p 152.75p 152.00p 152.75p 3300
01/06/2011 152.75p 153.00p 152.75p 152.75p 0
31/05/2011 152.75p 153.00p 152.75p 152.75p 515
27/05/2011 152.50p 152.75p 152.00p 152.75p 5489
26/05/2011 153.50p 153.50p 152.50p 152.50p 9000
25/05/2011 153.50p 153.50p 153.00p 153.50p 13567
24/05/2011 153.50p 153.97p 153.50p 153.50p 0
23/05/2011 153.50p 153.97p 153.50p 153.50p 0
20/05/2011 153.50p 153.97p 153.50p 153.50p 515
19/05/2011 153.50p 153.50p 153.25p 153.50p 8500
18/05/2011 153.50p 153.50p 153.25p 153.50p 1181
17/05/2011 153.50p 153.97p 153.50p 153.50p 6352
16/05/2011 153.50p 153.50p 153.00p 153.50p 2563
13/05/2011 153.50p 154.00p 153.25p 153.50p 19090
12/05/2011 153.50p 154.00p 153.00p 153.50p 41287
11/05/2011 153.50p 154.00p 153.50p 153.50p 19760
10/05/2011 153.50p 154.00p 153.01p 153.50p 1318
09/05/2011 153.50p 153.50p 153.00p 153.50p 11625
06/05/2011 153.50p 153.50p 153.50p 153.50p 700
05/05/2011 153.50p 153.50p 153.00p 153.50p 35064
04/05/2011 153.50p 153.50p 153.00p 153.50p 1993
03/05/2011 153.50p 153.99p 153.00p 153.50p 8359
28/04/2011 153.50p 153.94p 153.00p 153.50p 6530
27/04/2011 153.50p 153.50p 153.00p 153.50p 4700
26/04/2011 153.50p 153.50p 153.50p 153.50p 9100
21/04/2011 153.50p 153.50p 153.50p 153.50p 193
20/04/2011 153.50p 153.50p 153.50p 153.50p 1630
19/04/2011 153.50p 153.50p 153.00p 153.50p 7786
18/04/2011 153.50p 153.50p 153.00p 153.50p 2218
15/04/2011 153.50p 153.50p 153.00p 153.50p 57889
14/04/2011 153.50p 154.00p 153.00p 153.50p 24741
13/04/2011 153.50p 153.50p 153.00p 153.00p 4041
12/04/2011 153.50p 154.00p 153.00p 153.50p 6019
11/04/2011 153.50p 154.00p 153.50p 153.50p 97
08/04/2011 153.50p 153.50p 153.00p 153.50p 563
07/04/2011 153.50p 153.50p 153.00p 153.50p 5537
06/04/2011 153.50p 153.50p 153.00p 153.50p 4198
05/04/2011 153.50p 153.50p 153.00p 153.50p 53019
04/04/2011 153.50p 153.50p 153.00p 153.50p 5052
01/04/2011 153.50p 153.50p 153.00p 153.50p 38868
31/03/2011 150.00p 153.00p 150.00p 153.00p 66445
30/03/2011 147.50p 149.75p 147.50p 149.75p 36899
29/03/2011 147.00p 147.00p 147.00p 147.00p 168
28/03/2011 147.00p 147.99p 138.75p 147.00p 33078
25/03/2011 147.00p 147.00p 138.75p 138.75p 30955
24/03/2011 146.25p 147.00p 146.00p 147.00p 3354
23/03/2011 146.25p 146.25p 146.10p 146.25p 10934
22/03/2011 146.00p 146.38p 145.60p 146.25p 5202
21/03/2011 146.00p 146.00p 145.50p 146.00p 0
18/03/2011 145.62p 146.00p 145.50p 146.00p 28910
17/03/2011 145.62p 147.00p 145.62p 145.62p 29451
16/03/2011 145.62p 145.75p 145.50p 145.62p 8337
15/03/2011 145.75p 145.93p 145.50p 145.62p 32584
14/03/2011 146.25p 146.25p 146.00p 146.25p 9745
11/03/2011 146.25p 146.25p 146.00p 146.25p 17101
10/03/2011 147.25p 147.00p 146.50p 146.75p 13790
09/03/2011 147.75p 147.50p 147.25p 147.25p 7933
08/03/2011 147.75p 148.00p 147.50p 147.75p 20146
07/03/2011 147.75p 147.75p 147.50p 147.75p 33147
04/03/2011 147.75p 147.75p 147.50p 147.75p 0
03/03/2011 147.75p 147.75p 147.50p 147.75p 9450
02/03/2011 147.75p 147.75p 147.50p 147.75p 16360
01/03/2011 147.75p 147.75p 147.50p 147.75p 6805
28/02/2011 147.75p 148.00p 147.00p 147.75p 68561
25/02/2011 147.00p 148.75p 146.50p 147.75p 0
24/02/2011 148.50p 148.07p 147.50p 147.75p 16272
23/02/2011 148.50p 148.50p 148.00p 148.50p 7543
22/02/2011 148.50p 148.84p 148.50p 148.50p 1108
21/02/2011 148.50p 148.50p 148.10p 148.50p 5646
18/02/2011 148.50p 148.84p 148.50p 148.50p 700
17/02/2011 148.50p 148.50p 148.00p 148.50p 3000
16/02/2011 148.50p 148.50p 148.00p 148.50p 15000
15/02/2011 148.50p 149.00p 148.50p 148.50p 13650
14/02/2011 148.50p 148.50p 148.00p 148.50p 16800
11/02/2011 148.00p 148.50p 148.00p 148.50p 4210
10/02/2011 148.00p 149.00p 148.00p 148.50p 4817
09/02/2011 148.50p 149.00p 148.00p 148.50p 0
08/02/2011 149.00p 149.00p 148.50p 148.50p 289
07/02/2011 149.00p 149.00p 148.50p 148.50p 7600
04/02/2011 148.50p 148.99p 147.50p 148.50p 0
03/02/2011 148.99p 148.99p 147.50p 148.50p 45110
02/02/2011 148.00p 148.50p 148.00p 148.50p 8182
01/02/2011 148.50p 148.50p 147.50p 148.50p 35400
31/01/2011 148.50p 149.00p 147.75p 148.50p 9840
28/01/2011 148.50p 149.50p 148.50p 148.50p 0
27/01/2011 148.50p 149.00p 147.75p 148.50p 10185
26/01/2011 148.50p 148.75p 147.50p 148.50p 5100
25/01/2011 148.50p 148.50p 146.50p 148.50p 0
24/01/2011 148.50p 148.50p 146.50p 148.50p 7559
21/01/2011 148.50p 148.50p 146.50p 148.50p 0
20/01/2011 148.50p 148.90p 146.50p 148.50p 14333
19/01/2011 148.25p 148.90p 146.50p 148.50p 9815
18/01/2011 148.00p 148.85p 146.50p 148.25p 6562
17/01/2011 148.80p 148.80p 148.00p 148.00p 5000
14/01/2011 148.00p 148.35p 147.00p 148.00p 6635
13/01/2011 147.12p 147.50p 147.12p 147.25p 124452
12/01/2011 147.45p 147.45p 147.25p 147.25p 4563
11/01/2011 147.12p 147.25p 147.12p 147.25p 2123
10/01/2011 147.25p 147.50p 145.75p 147.25p 101
07/01/2011 147.00p 147.50p 144.25p 147.25p 10706
06/01/2011 146.75p 147.40p 145.75p 147.00p 22748
05/01/2011 146.75p 147.50p 145.75p 146.75p 9581
04/01/2011 146.50p 147.35p 145.75p 146.75p 18414
31/12/2010 146.25p 147.00p 146.25p 146.25p 168
30/12/2010 146.00p 147.00p 146.00p 146.00p 18000
29/12/2010 146.00p 147.00p 145.25p 146.00p 12475
24/12/2010 145.50p 146.00p 139.50p 146.00p 2000
23/12/2010 143.00p 146.00p 143.00p 145.25p 15374
22/12/2010 142.50p 143.00p 141.50p 143.00p 2427
21/12/2010 141.50p 143.00p 141.50p 142.50p 34664
20/12/2010 141.50p 141.50p 140.50p 141.50p 7047
17/12/2010 140.75p 141.50p 140.50p 141.50p 50
16/12/2010 140.50p 142.00p 140.50p 140.75p 19000
15/12/2010 140.50p 140.75p 140.50p 140.50p 0
14/12/2010 140.25p 142.00p 138.57p 140.50p 12265
13/12/2010 139.75p 141.99p 138.50p 140.25p 5982
10/12/2010 139.75p 141.50p 138.07p 139.75p 8405
09/12/2010 139.25p 140.65p 139.25p 139.50p 25990
08/12/2010 138.50p 140.50p 137.01p 139.00p 49127
07/12/2010 137.50p 140.00p 136.57p 138.50p 99191
06/12/2010 137.50p 138.00p 136.01p 137.50p 5764
03/12/2010 137.00p 137.50p 136.00p 136.50p 6650
02/12/2010 137.00p 137.50p 136.00p 137.00p 18600
01/12/2010 137.00p 137.00p 135.00p 137.00p 6284
30/11/2010 137.00p 138.00p 135.00p 137.00p 12950
29/11/2010 137.00p 139.00p 136.00p 137.00p 21824
26/11/2010 137.00p 138.50p 137.00p 137.00p 10000
25/11/2010 137.00p 137.00p 135.00p 137.00p 8733
24/11/2010 137.00p 137.00p 137.00p 137.00p 0
23/11/2010 137.00p 138.50p 135.00p 137.00p 18876
22/11/2010 137.50p 138.00p 136.00p 137.00p 242677
19/11/2010 137.50p 138.50p 136.00p 137.50p 18250
18/11/2010 137.50p 138.50p 136.00p 137.50p 28876
17/11/2010 137.50p 138.00p 136.00p 137.50p 14900
16/11/2010 138.50p 138.75p 136.40p 138.00p 11965
15/11/2010 138.50p 139.00p 137.50p 138.50p 821
12/11/2010 139.00p 139.00p 137.00p 138.50p 31541
11/11/2010 139.00p 140.00p 139.00p 139.00p 1000
10/11/2010 139.00p 141.00p 137.00p 139.00p 20385
09/11/2010 139.00p 140.00p 137.00p 139.00p 11027
08/11/2010 139.50p 140.00p 137.40p 139.00p 2284
05/11/2010 139.00p 140.50p 138.30p 139.50p 8000
04/11/2010 139.00p 139.00p 137.50p 139.00p 0
03/11/2010 139.00p 139.93p 137.50p 139.00p 24586
02/11/2010 139.00p 140.00p 138.00p 139.00p 16580
01/11/2010 139.00p 139.50p 138.00p 139.00p 13890
29/10/2010 139.00p 140.00p 139.00p 139.00p 1500
28/10/2010 139.00p 140.00p 138.25p 139.00p 5329
27/10/2010 139.00p 140.00p 139.00p 139.00p 10256
26/10/2010 139.00p 139.00p 138.00p 139.00p 0
25/10/2010 139.00p 139.00p 137.50p 139.00p 0
22/10/2010 139.00p 139.50p 137.50p 139.00p 8666
21/10/2010 136.50p 139.00p 136.50p 139.00p 0
20/10/2010 135.75p 137.00p 135.70p 136.50p 6834
19/10/2010 135.00p 136.00p 134.00p 135.75p 63250
18/10/2010 135.00p 136.00p 134.25p 135.00p 9100
15/10/2010 134.50p 135.00p 134.00p 135.00p 9256
14/10/2010 133.50p 134.80p 133.50p 134.50p 20110
13/10/2010 132.75p 135.00p 132.20p 133.50p 9490
12/10/2010 132.75p 132.75p 131.00p 132.75p 88375
11/10/2010 132.75p 133.50p 131.75p 132.75p 4589
08/10/2010 132.75p 133.75p 132.75p 132.75p 396
07/10/2010 132.75p 132.99p 131.00p 132.75p 3934
06/10/2010 132.75p 133.75p 131.85p 132.75p 800
05/10/2010 132.75p 133.00p 131.50p 132.75p 14297
04/10/2010 132.75p 134.00p 132.00p 132.75p 155
01/10/2010 132.75p 133.00p 131.00p 132.75p 4900
30/09/2010 132.75p 133.00p 131.00p 132.75p 2680
29/09/2010 132.50p 133.50p 131.00p 132.75p 5073
28/09/2010 132.50p 134.00p 132.00p 132.50p 10000
27/09/2010 132.50p 133.00p 131.00p 132.50p 2269
24/09/2010 132.50p 134.00p 132.50p 132.50p 0
23/09/2010 132.50p 134.00p 132.50p 132.50p 0
22/09/2010 132.75p 134.00p 132.00p 132.50p 5222
21/09/2010 132.75p 134.00p 132.75p 132.75p 0
20/09/2010 132.75p 134.00p 132.25p 132.75p 3837
17/09/2010 132.75p 134.00p 132.25p 132.75p 3000
16/09/2010 133.00p 133.00p 131.00p 132.75p 3786
15/09/2010 133.00p 134.00p 132.25p 133.00p 17205
14/09/2010 133.00p 133.00p 131.75p 133.00p 8531
13/09/2010 133.25p 133.49p 131.50p 133.00p 5000
10/09/2010 133.25p 134.50p 133.25p 133.25p 112
09/09/2010 133.00p 133.25p 131.50p 133.25p 0
08/09/2010 133.25p 133.75p 131.50p 133.25p 1425
07/09/2010 133.25p 133.50p 132.00p 133.25p 10675
06/09/2010 133.50p 133.50p 132.00p 133.50p 11370

*Close Price adjusted for both dividends and splits