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
21/11/2024 678.00p 680.00p 667.12p 678.00p 106841
20/11/2024 670.00p 677.90p 664.00p 674.00p 56863
19/11/2024 670.00p 676.00p 661.00p 670.00p 54729
18/11/2024 682.00p 692.88p 670.00p 672.00p 105379
15/11/2024 706.00p 709.36p 680.00p 680.00p 102339
14/11/2024 716.00p 723.80p 712.00p 716.00p 64111
13/11/2024 718.00p 725.56p 716.00p 716.00p 50925
12/11/2024 734.00p 734.00p 722.00p 724.00p 62945
11/11/2024 718.00p 732.00p 715.90p 726.00p 144508
08/11/2024 714.00p 718.00p 705.50p 710.00p 56657
07/11/2024 710.00p 718.00p 706.00p 710.00p 120198
06/11/2024 700.00p 710.00p 690.76p 702.00p 136036
05/11/2024 682.00p 688.24p 680.00p 685.00p 54100
04/11/2024 682.00p 685.09p 677.74p 684.00p 979567
01/11/2024 678.00p 682.17p 676.00p 682.00p 23940
31/10/2024 678.00p 692.00p 674.00p 676.00p 149894
30/10/2024 682.00p 688.02p 678.00p 686.00p 22411
29/10/2024 686.00p 688.70p 681.37p 682.00p 128574
28/10/2024 682.00p 690.20p 678.40p 688.00p 93104
25/10/2024 678.00p 682.16p 672.00p 678.00p 102590
24/10/2024 684.00p 690.12p 674.00p 680.00p 134898
23/10/2024 688.00p 693.20p 680.00p 680.00p 39243
22/10/2024 692.00p 696.36p 685.24p 688.00p 170079
21/10/2024 692.00p 704.00p 688.00p 694.00p 150343
18/10/2024 706.00p 706.00p 688.00p 706.00p 24092
17/10/2024 684.00p 701.38p 674.00p 697.00p 79061
16/10/2024 688.00p 698.00p 678.00p 682.00p 99569
15/10/2024 690.00p 694.00p 680.00p 694.00p 58901
14/10/2024 676.00p 695.68p 672.00p 690.00p 41632
11/10/2024 676.00p 685.44p 666.00p 676.00p 81165
10/10/2024 678.00p 683.20p 669.60p 678.00p 46575
09/10/2024 678.00p 686.00p 672.72p 678.00p 45723
08/10/2024 680.00p 684.75p 665.60p 676.00p 42721
07/10/2024 676.00p 688.00p 670.00p 670.00p 48807
04/10/2024 676.00p 682.00p 673.65p 674.00p 40635
03/10/2024 664.00p 680.00p 664.00p 672.00p 36754
02/10/2024 672.00p 681.00p 664.75p 666.00p 70772
01/10/2024 680.00p 688.00p 668.00p 668.00p 64916
30/09/2024 664.00p 682.00p 664.00p 676.00p 31526
27/09/2024 676.00p 688.00p 666.00p 672.00p 37687
26/09/2024 688.00p 688.00p 668.00p 668.00p 49847
25/09/2024 682.00p 688.00p 670.00p 670.00p 37941
24/09/2024 686.00p 690.00p 672.00p 680.00p 80903
23/09/2024 680.00p 698.00p 678.00p 680.00p 47088
20/09/2024 688.00p 696.40p 682.19p 694.00p 52001
19/09/2024 688.00p 700.00p 686.44p 700.00p 30123
18/09/2024 688.00p 688.87p 679.69p 682.00p 13938
17/09/2024 686.00p 696.00p 676.18p 688.00p 46794
16/09/2024 688.00p 696.00p 680.00p 696.00p 47941
13/09/2024 686.00p 690.00p 680.72p 682.00p 27624
12/09/2024 686.00p 687.95p 672.16p 678.00p 95411
11/09/2024 666.00p 680.00p 664.00p 674.00p 15527
10/09/2024 672.00p 678.00p 671.37p 677.00p 26789
09/09/2024 672.00p 684.00p 664.80p 672.00p 68368
06/09/2024 664.00p 684.99p 664.00p 664.00p 103367
05/09/2024 666.00p 690.00p 664.00p 666.00p 131115
04/09/2024 676.00p 690.00p 667.63p 674.00p 41424
03/09/2024 686.00p 694.00p 680.00p 680.00p 95473
30/08/2024 684.00p 694.00p 680.00p 680.00p 44814
29/08/2024 690.00p 690.98p 682.00p 686.00p 23486
28/08/2024 686.00p 689.44p 684.00p 685.00p 70210
27/08/2024 688.00p 689.11p 681.57p 682.00p 107552
23/08/2024 680.00p 686.10p 680.00p 686.00p 92732
22/08/2024 686.00p 694.00p 686.00p 686.00p 92484
21/08/2024 690.00p 690.00p 680.12p 684.00p 44295
20/08/2024 686.00p 690.00p 674.00p 682.00p 95505
19/08/2024 682.00p 692.00p 676.00p 682.00p 108032
16/08/2024 688.00p 692.68p 672.00p 676.00p 67290
15/08/2024 686.00p 690.00p 678.80p 684.00p 40043
14/08/2024 684.00p 686.00p 676.00p 676.00p 35493
13/08/2024 678.00p 686.00p 678.00p 678.00p 39348
12/08/2024 670.00p 683.60p 669.61p 678.00p 46664
09/08/2024 676.00p 683.18p 668.00p 678.00p 63609
08/08/2024 668.00p 682.40p 660.00p 666.00p 48070
07/08/2024 670.00p 676.00p 665.00p 666.00p 47165
06/08/2024 668.00p 670.00p 650.00p 660.00p 60156
05/08/2024 678.00p 678.00p 644.02p 656.00p 104096
02/08/2024 690.00p 700.00p 672.00p 672.00p 50241
01/08/2024 706.00p 706.00p 700.00p 700.00p 55016
31/07/2024 706.00p 711.40p 696.00p 696.00p 45678
30/07/2024 702.00p 710.00p 700.00p 700.00p 51406
29/07/2024 704.00p 718.00p 700.00p 700.00p 71240
26/07/2024 706.00p 720.00p 694.60p 708.00p 82612
25/07/2024 698.00p 712.02p 690.00p 700.00p 127215
24/07/2024 690.00p 713.10p 690.00p 702.00p 42076
23/07/2024 706.00p 714.00p 702.00p 706.00p 115916
22/07/2024 712.00p 716.00p 698.00p 698.00p 55379
19/07/2024 690.00p 708.00p 688.40p 698.00p 32469
18/07/2024 716.00p 716.00p 698.00p 698.00p 70982
17/07/2024 710.00p 718.00p 694.25p 700.00p 89301
16/07/2024 704.00p 706.38p 692.00p 704.00p 128055
15/07/2024 690.00p 708.00p 690.00p 702.00p 55654
12/07/2024 700.00p 702.00p 686.30p 700.00p 64969
11/07/2024 662.00p 694.00p 658.00p 694.00p 121723
10/07/2024 646.00p 666.00p 639.00p 662.00p 121587
09/07/2024 648.00p 654.00p 643.00p 650.00p 67858
08/07/2024 650.00p 650.20p 635.15p 642.00p 49003
05/07/2024 636.00p 643.71p 634.00p 634.00p 35405
04/07/2024 640.00p 654.00p 636.00p 636.00p 13267
03/07/2024 644.00p 666.00p 636.00p 636.00p 47754
02/07/2024 646.00p 664.00p 646.00p 646.00p 46176
01/07/2024 644.00p 668.00p 644.00p 654.00p 49288
28/06/2024 658.00p 670.00p 644.00p 644.00p 42865
27/06/2024 656.00p 663.28p 647.58p 648.00p 19503
26/06/2024 668.00p 670.00p 648.00p 648.00p 25561
25/06/2024 658.00p 667.24p 646.76p 662.00p 47206
24/06/2024 642.00p 666.00p 642.00p 660.00p 40203
21/06/2024 648.00p 656.00p 632.34p 648.00p 26198
20/06/2024 642.00p 648.00p 633.40p 644.00p 22059
19/06/2024 646.00p 647.00p 630.23p 640.00p 60383
18/06/2024 652.00p 678.00p 648.00p 648.00p 14448
17/06/2024 664.00p 678.00p 652.00p 660.00p 40400
14/06/2024 662.00p 674.00p 656.64p 664.00p 63742
13/06/2024 670.00p 670.00p 650.00p 658.00p 164336
12/06/2024 640.00p 666.00p 640.00p 660.00p 60188
11/06/2024 648.00p 660.00p 645.10p 650.00p 400002
10/06/2024 650.00p 654.00p 639.08p 650.00p 42516
07/06/2024 642.00p 654.00p 634.00p 654.00p 65669
06/06/2024 640.00p 652.00p 623.11p 652.00p 32161
05/06/2024 616.00p 642.00p 616.00p 642.00p 39486
04/06/2024 626.00p 634.85p 618.00p 634.00p 38381
03/06/2024 630.00p 640.00p 614.00p 636.00p 66369
31/05/2024 634.00p 634.00p 614.18p 626.00p 28914
30/05/2024 616.00p 630.00p 611.00p 622.00p 43700
29/05/2024 600.00p 625.01p 596.00p 624.00p 86151
28/05/2024 612.00p 630.70p 600.00p 604.00p 55844
24/05/2024 626.00p 638.00p 612.00p 612.00p 20653
23/05/2024 634.00p 646.00p 626.00p 626.00p 42454
22/05/2024 628.00p 640.00p 626.00p 634.00p 54934
21/05/2024 628.00p 642.00p 628.00p 642.00p 48105
20/05/2024 640.00p 648.82p 637.94p 640.00p 57709
17/05/2024 638.00p 646.19p 632.00p 642.00p 42016
16/05/2024 626.00p 645.50p 624.00p 642.00p 69928
15/05/2024 626.00p 644.00p 626.00p 644.00p 69699
14/05/2024 642.00p 646.00p 626.00p 635.00p 78011
13/05/2024 636.00p 644.00p 633.02p 637.00p 51000
10/05/2024 640.00p 646.00p 626.00p 632.00p 46222
09/05/2024 640.00p 646.00p 630.00p 637.00p 52085
08/05/2024 640.00p 642.00p 629.00p 642.00p 125632
07/05/2024 638.00p 644.32p 635.22p 640.00p 43711
03/05/2024 636.00p 645.16p 624.71p 642.00p 26918
02/05/2024 622.00p 635.49p 613.00p 632.00p 90002
01/05/2024 614.00p 619.90p 608.00p 618.00p 58847
30/04/2024 612.00p 622.00p 612.00p 616.00p 42284
29/04/2024 614.00p 620.00p 608.40p 616.00p 53488
26/04/2024 612.00p 616.00p 604.00p 616.00p 19150
25/04/2024 618.00p 623.56p 605.26p 606.00p 41811
24/04/2024 628.00p 634.00p 620.00p 622.00p 49003
23/04/2024 626.00p 628.00p 614.99p 627.00p 41176
22/04/2024 618.00p 621.12p 609.00p 618.00p 66458
19/04/2024 612.00p 624.00p 606.00p 610.00p 30001
18/04/2024 614.00p 638.00p 610.10p 612.00p 41193
17/04/2024 622.00p 638.00p 616.22p 621.00p 46647
16/04/2024 628.00p 635.36p 616.00p 627.00p 86079
15/04/2024 636.00p 650.00p 628.00p 631.00p 63213
12/04/2024 646.00p 648.71p 632.60p 638.00p 35421
11/04/2024 642.00p 646.00p 630.00p 638.00p 73894
10/04/2024 642.00p 642.00p 632.00p 634.00p 53175
09/04/2024 632.00p 642.00p 628.50p 642.00p 70109
08/04/2024 634.00p 640.02p 629.80p 639.00p 81580
05/04/2024 630.00p 640.00p 626.00p 640.00p 69721
04/04/2024 632.00p 644.00p 632.00p 641.00p 56586
03/04/2024 640.00p 641.88p 632.00p 638.00p 45822
02/04/2024 656.00p 658.00p 642.03p 643.00p 65667
28/03/2024 658.00p 660.00p 646.00p 656.00p 50028
27/03/2024 654.00p 658.70p 644.00p 654.00p 44340
26/03/2024 650.00p 652.00p 640.00p 648.00p 24430
25/03/2024 644.00p 661.80p 642.00p 646.00p 41853
22/03/2024 662.00p 664.00p 652.20p 658.00p 64617
21/03/2024 642.00p 660.00p 642.00p 659.00p 77539
20/03/2024 648.00p 648.00p 646.00p 649.00p 45330
19/03/2024 648.00p 650.00p 644.00p 646.00p 80922
18/03/2024 654.00p 660.00p 648.66p 650.00p 51877
15/03/2024 664.00p 664.00p 654.00p 662.00p 36658
14/03/2024 666.00p 668.00p 654.00p 658.00p 44341
13/03/2024 666.00p 670.00p 660.00p 662.00p 89284
12/03/2024 662.00p 676.22p 660.00p 669.00p 50196
11/03/2024 670.00p 672.00p 660.00p 667.00p 47966
08/03/2024 660.00p 670.64p 658.00p 666.00p 66575
07/03/2024 670.00p 678.00p 664.00p 664.00p 54199
06/03/2024 668.00p 678.15p 666.00p 676.00p 42100
05/03/2024 684.00p 684.00p 669.00p 669.00p 44632
04/03/2024 684.00p 690.00p 676.00p 676.00p 68276
01/03/2024 684.00p 691.62p 676.00p 684.00p 76850
29/02/2024 694.00p 702.00p 684.00p 684.00p 83880
28/02/2024 694.00p 704.00p 682.00p 694.00p 113862
27/02/2024 682.00p 694.00p 680.00p 690.00p 95363
26/02/2024 674.00p 690.00p 669.13p 686.00p 69041
23/02/2024 674.00p 681.06p 665.00p 674.00p 46554
22/02/2024 666.00p 674.00p 658.00p 672.00p 57981
21/02/2024 658.00p 670.00p 658.00p 660.00p 43855
20/02/2024 660.00p 666.00p 658.00p 658.00p 48085
19/02/2024 660.00p 671.90p 654.88p 660.00p 77720
16/02/2024 666.00p 674.00p 662.00p 666.00p 109444
15/02/2024 672.00p 674.00p 660.00p 666.00p 111685
14/02/2024 658.00p 668.32p 655.54p 664.00p 59353
13/02/2024 664.00p 669.00p 656.00p 664.00p 94960
12/02/2024 654.00p 672.00p 650.00p 660.00p 75619
09/02/2024 652.00p 670.00p 650.00p 664.00p 29029
08/02/2024 660.00p 671.25p 650.00p 650.00p 14923

*Close Price adjusted for both dividends and splits