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
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
04/11/2013 301.50p 302.99p 301.50p 301.50p 24628
01/11/2013 301.50p 303.00p 301.50p 301.75p 60705
31/10/2013 303.00p 303.50p 301.56p 302.00p 150638
30/10/2013 301.00p 303.00p 297.75p 300.00p 93107
29/10/2013 296.00p 299.00p 294.25p 296.25p 63607
28/10/2013 295.00p 295.50p 292.94p 295.50p 71494
25/10/2013 293.50p 295.00p 290.69p 292.00p 57396
24/10/2013 292.00p 293.50p 288.58p 293.50p 47299
23/10/2013 291.00p 291.50p 288.25p 291.50p 26920
22/10/2013 288.00p 291.00p 286.50p 291.00p 67937
21/10/2013 286.00p 288.00p 286.00p 286.50p 25708
18/10/2013 287.48p 288.00p 285.26p 288.00p 28097
17/10/2013 287.50p 288.00p 285.00p 288.00p 21773
16/10/2013 285.25p 287.57p 285.00p 285.00p 36955
15/10/2013 289.00p 289.00p 285.25p 285.25p 61817
14/10/2013 287.50p 288.72p 286.50p 288.00p 44899
11/10/2013 290.00p 290.00p 286.00p 286.25p 38941
10/10/2013 289.00p 289.49p 286.00p 286.00p 30688
09/10/2013 289.50p 289.50p 286.00p 286.00p 54048
08/10/2013 289.25p 293.00p 289.00p 289.00p 123283
07/10/2013 291.00p 293.00p 289.75p 289.75p 36979
04/10/2013 288.75p 292.00p 288.50p 288.50p 27924
03/10/2013 288.75p 291.75p 288.50p 288.50p 30784
02/10/2013 288.50p 291.50p 288.25p 288.50p 10691
01/10/2013 288.25p 290.00p 287.56p 288.00p 27914
30/09/2013 289.00p 289.00p 286.50p 286.50p 29395
27/09/2013 288.00p 289.00p 287.50p 287.50p 18531
26/09/2013 288.50p 288.96p 285.00p 285.00p 35518
25/09/2013 286.00p 288.50p 284.17p 286.00p 130312
24/09/2013 286.00p 286.00p 283.00p 285.50p 25325
23/09/2013 286.00p 286.00p 283.00p 283.00p 29322
20/09/2013 285.00p 286.00p 284.21p 286.00p 40070
19/09/2013 285.00p 286.00p 284.25p 284.25p 34737
18/09/2013 282.50p 282.86p 280.00p 280.00p 19223
17/09/2013 280.25p 283.00p 280.25p 281.00p 22643
16/09/2013 283.00p 283.00p 280.25p 283.00p 38043
13/09/2013 282.00p 282.00p 278.00p 278.00p 16544
12/09/2013 282.00p 282.00p 278.50p 279.00p 74777
11/09/2013 281.00p 282.00p 280.00p 282.00p 59402
10/09/2013 276.00p 281.00p 275.45p 281.00p 86732
09/09/2013 273.50p 275.50p 273.49p 275.50p 51636
06/09/2013 273.50p 273.50p 270.66p 273.50p 18179
05/09/2013 272.00p 272.50p 270.75p 272.50p 49779
04/09/2013 271.00p 271.89p 270.00p 270.50p 13719
03/09/2013 269.97p 271.46p 269.97p 270.00p 32943
02/09/2013 271.50p 272.00p 269.00p 271.50p 47908
30/08/2013 270.46p 271.00p 269.00p 269.00p 11643
29/08/2013 271.00p 271.00p 270.46p 271.00p 260007
28/08/2013 268.25p 272.00p 268.00p 269.00p 26334
27/08/2013 270.50p 272.00p 269.75p 272.00p 492831
23/08/2013 270.00p 272.00p 268.00p 272.00p 50720
22/08/2013 268.00p 269.89p 267.69p 268.00p 17792
21/08/2013 267.00p 267.87p 266.65p 267.00p 28326
20/08/2013 268.25p 270.00p 266.00p 266.00p 44225
19/08/2013 270.00p 271.00p 268.55p 270.00p 66524
16/08/2013 271.00p 271.00p 268.00p 270.00p 70451
15/08/2013 271.25p 274.00p 268.00p 268.00p 29849
14/08/2013 272.50p 274.00p 270.25p 271.00p 56215
13/08/2013 270.00p 273.00p 269.00p 272.50p 64799
12/08/2013 268.50p 269.50p 267.51p 269.50p 55671
09/08/2013 267.99p 267.99p 265.25p 265.25p 3284
08/08/2013 267.00p 267.50p 264.50p 264.50p 39511
07/08/2013 268.50p 269.60p 264.00p 264.00p 59199
06/08/2013 274.00p 274.75p 268.50p 268.50p 116993
05/08/2013 273.00p 273.75p 272.25p 272.50p 62207
02/08/2013 271.00p 273.00p 269.50p 273.00p 79952
01/08/2013 270.00p 270.50p 269.50p 269.50p 24951
31/07/2013 267.50p 270.00p 266.40p 268.75p 62406
30/07/2013 266.50p 267.49p 265.00p 267.00p 51560
29/07/2013 263.25p 265.00p 263.25p 264.50p 24976
26/07/2013 264.50p 265.29p 263.50p 263.50p 14340
25/07/2013 264.50p 264.50p 262.89p 264.00p 32761
24/07/2013 264.29p 264.29p 263.00p 263.00p 20859
23/07/2013 262.00p 264.50p 259.76p 263.00p 78913
22/07/2013 260.50p 262.00p 260.00p 260.00p 81419
19/07/2013 262.00p 262.00p 260.00p 262.00p 21824
18/07/2013 260.25p 261.75p 260.00p 260.00p 26593
17/07/2013 260.50p 261.77p 259.55p 261.75p 56222
16/07/2013 262.00p 262.00p 259.50p 259.50p 27165
15/07/2013 259.50p 261.50p 259.00p 260.00p 110190
12/07/2013 258.00p 259.00p 257.36p 257.50p 40536
11/07/2013 258.50p 259.61p 257.50p 259.00p 88446
10/07/2013 257.00p 258.79p 256.36p 258.00p 39841
09/07/2013 256.25p 259.00p 256.25p 259.00p 34268
08/07/2013 256.00p 258.00p 255.25p 258.00p 98204
05/07/2013 255.00p 255.50p 254.50p 255.25p 27903
04/07/2013 253.00p 256.00p 253.00p 255.25p 51920
03/07/2013 255.50p 255.50p 252.50p 252.50p 28313
02/07/2013 258.00p 259.00p 255.50p 255.50p 70679
01/07/2013 255.00p 260.00p 254.00p 257.00p 205679
28/06/2013 253.50p 255.19p 252.38p 254.00p 33724
27/06/2013 251.50p 253.00p 250.62p 253.00p 2776
26/06/2013 251.50p 251.50p 248.25p 250.00p 12495
25/06/2013 251.50p 251.50p 248.17p 251.00p 13873
24/06/2013 251.00p 251.50p 249.01p 249.25p 117698
21/06/2013 253.50p 253.50p 251.50p 251.50p 421940
20/06/2013 255.00p 258.00p 251.25p 251.25p 260706
19/06/2013 254.00p 258.00p 253.00p 258.00p 88510
18/06/2013 250.00p 253.40p 249.31p 253.00p 17765
17/06/2013 248.00p 249.99p 248.00p 248.87p 47071
14/06/2013 246.50p 249.99p 246.50p 248.00p 19866
13/06/2013 248.50p 249.50p 245.00p 246.50p 42276
12/06/2013 249.50p 250.70p 248.11p 249.50p 16111
11/06/2013 250.00p 250.80p 248.00p 249.50p 16607
10/06/2013 247.50p 250.80p 246.11p 250.00p 70685
07/06/2013 248.25p 249.39p 246.01p 247.50p 26053
06/06/2013 255.75p 255.75p 247.00p 248.25p 93931
05/06/2013 257.50p 258.48p 254.00p 255.75p 18109
04/06/2013 256.50p 258.29p 255.00p 257.50p 41759
03/06/2013 258.00p 258.74p 256.50p 256.50p 38058
31/05/2013 258.50p 259.50p 257.03p 258.50p 31747
30/05/2013 258.50p 259.74p 257.00p 258.50p 13436
29/05/2013 258.50p 259.88p 257.00p 258.50p 47256
28/05/2013 254.50p 259.25p 254.50p 258.50p 47361
24/05/2013 253.75p 255.95p 253.50p 254.50p 48705
23/05/2013 257.50p 257.74p 251.00p 253.75p 134634
22/05/2013 256.75p 259.00p 256.01p 258.50p 91029
21/05/2013 255.75p 257.00p 254.00p 256.25p 78643
20/05/2013 256.00p 257.20p 254.00p 255.75p 71975
17/05/2013 256.50p 257.92p 254.00p 256.00p 125361
16/05/2013 256.50p 258.00p 255.30p 256.50p 98191
15/05/2013 256.00p 258.00p 255.57p 256.50p 153429
14/05/2013 255.00p 257.00p 254.56p 256.00p 95183
13/05/2013 250.75p 256.00p 250.75p 255.00p 163890
10/05/2013 250.75p 260.00p 250.25p 250.75p 151400
09/05/2013 249.50p 251.50p 249.50p 250.75p 102180

*Close Price adjusted for both dividends and splits