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
03/09/2010 133.75p 133.75p 132.00p 133.50p 10000
02/09/2010 133.75p 134.50p 133.00p 133.75p 6628
01/09/2010 133.75p 133.75p 131.00p 133.75p 9000
31/08/2010 134.00p 134.00p 132.00p 133.75p 6328
27/08/2010 134.75p 136.50p 133.50p 134.75p 3336
26/08/2010 134.75p 134.75p 134.50p 134.75p 0
25/08/2010 134.75p 135.00p 134.75p 134.75p 0
24/08/2010 135.50p 135.50p 134.50p 135.50p 0
23/08/2010 135.50p 135.50p 134.50p 135.50p 4100
20/08/2010 135.50p 135.50p 135.25p 135.50p 0
19/08/2010 135.50p 135.75p 135.50p 135.50p 0
18/08/2010 135.50p 136.25p 135.50p 135.50p 0
17/08/2010 135.50p 136.25p 134.50p 135.50p 1953
16/08/2010 135.50p 135.50p 134.00p 135.50p 1000
13/08/2010 135.50p 136.25p 135.50p 135.50p 5882
12/08/2010 136.25p 136.25p 135.50p 135.50p 0
11/08/2010 136.25p 137.00p 136.25p 136.25p 1450
10/08/2010 136.75p 138.00p 135.00p 136.25p 12046
09/08/2010 136.75p 136.75p 136.50p 136.75p 0
06/08/2010 136.75p 138.50p 136.50p 136.75p 418
05/08/2010 136.75p 136.75p 135.00p 136.75p 3760
04/08/2010 136.75p 136.75p 135.00p 136.75p 7421
03/08/2010 136.75p 136.75p 135.00p 136.75p 29542
02/08/2010 136.75p 138.00p 135.00p 136.75p 13278
30/07/2010 136.75p 138.00p 135.10p 136.75p 539
29/07/2010 136.75p 136.75p 136.50p 136.75p 0
28/07/2010 136.75p 136.75p 136.50p 136.75p 0
27/07/2010 136.75p 138.50p 136.50p 136.75p 329
26/07/2010 137.50p 138.00p 136.00p 137.50p 1418
23/07/2010 137.50p 137.50p 136.50p 137.50p 10592
22/07/2010 137.50p 138.50p 137.50p 137.50p 889
21/07/2010 139.00p 139.50p 138.00p 138.50p 1061
20/07/2010 139.25p 139.25p 137.50p 139.00p 7345
19/07/2010 139.75p 139.75p 138.50p 139.50p 12970
16/07/2010 139.75p 140.00p 138.50p 139.75p 2080
15/07/2010 139.75p 140.00p 138.50p 139.75p 4675
14/07/2010 139.75p 139.75p 138.50p 139.75p 1901
13/07/2010 139.75p 140.50p 139.00p 139.75p 1297
12/07/2010 140.00p 140.50p 138.50p 139.75p 9785
09/07/2010 139.75p 139.75p 138.50p 139.75p 0
08/07/2010 139.75p 140.50p 138.50p 139.75p 406
07/07/2010 140.00p 140.00p 138.50p 139.75p 0
06/07/2010 140.50p 141.50p 139.00p 140.50p 15023
05/07/2010 141.00p 141.50p 140.00p 140.50p 12953
02/07/2010 141.00p 142.00p 139.50p 141.00p 2456
01/07/2010 141.00p 142.00p 141.00p 141.00p 0
30/06/2010 143.00p 143.00p 140.00p 141.50p 6997
29/06/2010 143.00p 143.00p 141.50p 143.00p 0
28/06/2010 143.00p 143.74p 141.50p 143.00p 12620
25/06/2010 143.00p 143.00p 142.00p 143.00p 2733
24/06/2010 143.00p 143.85p 141.50p 143.00p 201000
23/06/2010 143.00p 143.80p 141.50p 143.00p 500
22/06/2010 143.00p 143.00p 142.00p 143.00p 0
21/06/2010 143.00p 144.00p 142.50p 143.00p 88069
18/06/2010 142.50p 143.95p 142.50p 143.00p 4756
17/06/2010 141.00p 143.95p 141.00p 142.50p 17001
16/06/2010 139.00p 141.85p 139.00p 141.00p 11150
15/06/2010 138.75p 138.87p 137.00p 138.75p 5000
14/06/2010 138.50p 138.95p 137.00p 138.75p 7374
11/06/2010 138.00p 138.86p 136.50p 138.50p 5000
10/06/2010 138.00p 139.00p 136.50p 138.00p 107
09/06/2010 138.00p 138.50p 136.50p 138.00p 21893
08/06/2010 137.50p 139.00p 136.50p 138.00p 702
07/06/2010 137.50p 137.50p 136.00p 137.50p 3311
04/06/2010 138.50p 138.50p 135.00p 138.50p 3920825
03/06/2010 138.50p 138.50p 137.10p 138.50p 7874
02/06/2010 138.00p 138.00p 136.35p 138.00p 300
01/06/2010 138.25p 138.50p 136.25p 138.25p 1182
28/05/2010 137.75p 139.00p 136.75p 138.25p 5082
27/05/2010 137.75p 139.50p 137.75p 137.75p 341
26/05/2010 138.00p 139.00p 137.50p 138.00p 1350
25/05/2010 138.50p 138.50p 136.60p 138.00p 2500
24/05/2010 138.50p 139.00p 137.10p 138.50p 2259
21/05/2010 139.00p 139.50p 138.10p 139.00p 2966
20/05/2010 139.25p 139.25p 137.50p 139.25p 16379
19/05/2010 139.25p 139.25p 138.60p 139.25p 2900
18/05/2010 139.25p 139.25p 137.50p 139.25p 8084
17/05/2010 139.00p 139.25p 137.50p 139.25p 4200
14/05/2010 139.25p 139.25p 137.50p 139.25p 12500
13/05/2010 139.25p 139.90p 137.50p 139.25p 5806
12/05/2010 139.00p 139.80p 137.50p 139.00p 32032
11/05/2010 139.00p 139.00p 138.00p 139.00p 10715
10/05/2010 139.50p 141.50p 138.10p 139.75p 3439
07/05/2010 139.25p 140.00p 138.00p 139.00p 50702
06/05/2010 140.25p 140.74p 138.50p 140.25p 15226
05/05/2010 140.25p 140.25p 138.50p 140.25p 4754
04/05/2010 140.25p 140.75p 139.60p 140.25p 3800
30/04/2010 140.25p 140.50p 138.50p 140.25p 1540
29/04/2010 139.50p 140.00p 137.50p 139.50p 19006
28/04/2010 141.00p 141.00p 139.25p 140.75p 8504
27/04/2010 141.00p 141.00p 139.50p 141.00p 5500
26/04/2010 141.00p 141.99p 139.50p 141.00p 8713
23/04/2010 140.75p 141.50p 140.75p 141.00p 2250
22/04/2010 140.75p 141.50p 139.50p 140.75p 11598
21/04/2010 140.50p 141.50p 140.50p 141.00p 3275
20/04/2010 140.50p 141.00p 139.75p 140.50p 5870
19/04/2010 140.50p 141.00p 140.00p 140.50p 11110
16/04/2010 140.50p 141.50p 139.50p 140.50p 4726
15/04/2010 140.50p 141.50p 140.10p 140.50p 5715
14/04/2010 140.50p 141.50p 140.50p 140.50p 12862
13/04/2010 140.50p 141.50p 140.00p 140.50p 101582
12/04/2010 140.50p 141.00p 139.50p 140.50p 31322
09/04/2010 140.50p 141.00p 139.50p 140.50p 43801
08/04/2010 139.75p 141.00p 138.50p 139.75p 41061
07/04/2010 139.75p 140.49p 138.50p 139.75p 5250
06/04/2010 139.75p 140.50p 138.50p 139.75p 39285
01/04/2010 139.75p 140.49p 138.50p 139.75p 5929
31/03/2010 139.75p 140.00p 138.50p 139.75p 22284
30/03/2010 140.00p 140.25p 139.50p 140.00p 5384
29/03/2010 140.00p 141.00p 138.50p 140.00p 4103
26/03/2010 139.50p 140.50p 138.50p 140.00p 11383
25/03/2010 137.00p 140.00p 137.00p 139.00p 100992
24/03/2010 138.00p 138.80p 137.00p 138.00p 156691
23/03/2010 138.00p 138.90p 137.00p 138.00p 23004
22/03/2010 137.00p 137.50p 136.50p 137.00p 0
19/03/2010 137.00p 137.50p 135.50p 137.00p 17018
18/03/2010 137.00p 137.50p 136.50p 137.00p 0
17/03/2010 136.75p 137.50p 136.50p 137.00p 7200
16/03/2010 136.00p 137.25p 135.10p 136.25p 6463
15/03/2010 135.00p 136.70p 135.00p 135.50p 11609
12/03/2010 134.50p 135.80p 134.00p 135.00p 57396
11/03/2010 134.50p 134.75p 134.00p 134.50p 48400
10/03/2010 134.50p 135.00p 133.50p 134.50p 15975
09/03/2010 134.50p 135.50p 134.10p 134.50p 3773
08/03/2010 134.50p 135.50p 134.10p 134.50p 30371
05/03/2010 134.50p 135.00p 133.50p 134.50p 24569
04/03/2010 134.50p 134.75p 133.50p 134.50p 23271
03/03/2010 134.50p 134.90p 133.50p 134.50p 32080
02/03/2010 132.50p 135.00p 132.50p 134.50p 36236
01/03/2010 131.00p 131.00p 129.50p 131.00p 0
26/02/2010 130.00p 131.50p 129.50p 131.00p 41550
25/02/2010 129.75p 130.00p 128.50p 129.75p 7231
24/02/2010 129.75p 129.75p 128.50p 129.75p 2500
23/02/2010 129.75p 129.95p 128.50p 129.75p 3000
22/02/2010 129.25p 130.00p 128.50p 129.75p 2900
19/02/2010 129.25p 129.50p 128.25p 129.25p 8478
18/02/2010 128.75p 129.45p 127.50p 129.25p 7328
17/02/2010 127.25p 129.00p 127.25p 128.50p 91003
16/02/2010 127.25p 127.50p 126.00p 127.25p 17776
15/02/2010 127.25p 127.25p 126.00p 127.25p 0
12/02/2010 127.00p 127.30p 126.00p 127.25p 31580
11/02/2010 127.00p 127.25p 125.00p 127.00p 2324
10/02/2010 126.75p 129.00p 126.00p 127.00p 16763
09/02/2010 126.75p 127.25p 125.00p 126.75p 46219
08/02/2010 126.50p 127.50p 126.00p 126.75p 10491
05/02/2010 126.50p 126.80p 125.50p 126.50p 10000
04/02/2010 126.25p 126.80p 125.50p 126.50p 41513
03/02/2010 126.75p 127.00p 125.00p 126.25p 10000
02/02/2010 126.75p 127.35p 126.00p 126.75p 17279
01/02/2010 126.75p 127.00p 125.50p 126.75p 7824
29/01/2010 126.75p 127.00p 125.50p 126.75p 0
28/01/2010 126.75p 127.00p 126.00p 126.75p 3907
27/01/2010 126.75p 127.50p 125.00p 126.75p 5514
26/01/2010 126.75p 127.50p 126.00p 126.75p 14836
25/01/2010 127.00p 127.50p 126.25p 127.00p 11504
22/01/2010 127.25p 127.50p 126.25p 127.00p 29243
21/01/2010 127.25p 127.50p 126.25p 127.25p 11124
20/01/2010 127.50p 128.00p 126.25p 127.25p 261597
19/01/2010 127.00p 127.80p 126.20p 127.00p 6850
18/01/2010 127.00p 128.50p 126.00p 127.00p 5819
15/01/2010 127.50p 127.50p 126.00p 127.00p 4413
14/01/2010 127.50p 127.50p 126.30p 127.50p 13596
13/01/2010 127.50p 127.50p 127.50p 127.50p 0
12/01/2010 127.50p 128.80p 126.50p 127.50p 2810
11/01/2010 127.50p 129.00p 127.50p 127.50p 619
08/01/2010 127.50p 129.00p 126.50p 127.50p 1514
07/01/2010 126.75p 126.75p 125.50p 126.75p 2631
06/01/2010 126.75p 126.75p 125.50p 126.75p 5554
05/01/2010 126.75p 127.80p 125.50p 126.75p 3733
04/01/2010 126.00p 127.00p 125.50p 126.75p 12239
31/12/2009 124.00p 128.00p 124.00p 126.00p 21259
30/12/2009 122.00p 124.50p 122.00p 123.50p 21194
29/12/2009 121.00p 123.00p 121.00p 122.00p 1218
24/12/2009 121.00p 121.00p 120.00p 121.00p 0
23/12/2009 121.00p 121.50p 120.25p 121.00p 0
22/12/2009 121.00p 121.50p 120.25p 121.00p 10900
21/12/2009 121.00p 121.50p 120.25p 121.00p 4000
18/12/2009 121.00p 122.25p 120.50p 121.00p 5000
17/12/2009 121.00p 122.50p 120.50p 121.00p 17000
16/12/2009 121.00p 122.50p 120.50p 121.00p 10000
15/12/2009 121.00p 121.00p 120.00p 121.00p 17248
14/12/2009 121.00p 122.50p 120.75p 121.00p 3839
11/12/2009 121.00p 122.50p 120.75p 121.00p 0
10/12/2009 121.00p 122.50p 120.75p 121.00p 246
09/12/2009 121.00p 122.50p 120.50p 121.00p 3644
08/12/2009 121.25p 123.50p 121.25p 121.25p 515
07/12/2009 121.00p 121.25p 120.00p 121.25p 37444
04/12/2009 121.00p 121.00p 120.00p 121.00p 2506
03/12/2009 121.00p 121.50p 120.25p 121.00p 5540
02/12/2009 120.50p 121.50p 120.25p 121.00p 112095
01/12/2009 120.50p 120.50p 118.50p 120.50p 7000
30/11/2009 120.50p 120.50p 118.50p 120.50p 0
27/11/2009 120.50p 122.50p 120.00p 120.50p 28042
26/11/2009 121.00p 121.00p 120.00p 121.00p 25000
25/11/2009 121.00p 121.30p 119.50p 121.00p 10714
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

*Close Price adjusted for both dividends and splits