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
12/01/2017 562.00p 569.00p 556.13p 564.50p 48943
11/01/2017 580.50p 585.00p 570.00p 570.00p 49953
10/01/2017 563.00p 581.02p 557.97p 574.50p 61830
09/01/2017 560.00p 567.50p 551.00p 562.50p 106539
06/01/2017 542.00p 554.50p 541.50p 550.00p 28643
05/01/2017 550.00p 555.00p 541.95p 543.00p 40386
04/01/2017 550.00p 559.50p 549.12p 553.50p 43718
03/01/2017 550.00p 555.00p 550.00p 552.50p 40587
30/12/2016 555.00p 555.00p 546.00p 550.00p 11568
29/12/2016 554.50p 555.00p 544.32p 550.00p 39790
28/12/2016 543.00p 551.88p 540.50p 549.00p 19771
23/12/2016 555.00p 555.00p 540.00p 555.00p 23482
22/12/2016 550.00p 555.25p 536.00p 552.00p 30960
21/12/2016 550.00p 550.00p 536.31p 550.00p 14730
20/12/2016 545.00p 545.00p 534.50p 539.75p 18261
19/12/2016 545.00p 550.00p 533.37p 541.75p 41091
16/12/2016 545.00p 545.00p 531.70p 545.00p 36067
15/12/2016 541.50p 541.50p 533.00p 538.00p 22813
14/12/2016 541.50p 542.00p 531.30p 536.50p 34787
13/12/2016 544.50p 545.00p 530.00p 537.50p 34855
12/12/2016 545.00p 545.00p 533.42p 537.50p 48507
09/12/2016 530.50p 550.00p 530.50p 550.00p 31499
08/12/2016 530.50p 541.10p 530.00p 534.00p 97333
07/12/2016 543.00p 554.10p 530.00p 530.00p 42057
06/12/2016 543.50p 550.75p 543.00p 549.00p 21931
05/12/2016 544.00p 554.36p 540.00p 544.00p 79750
02/12/2016 548.00p 548.00p 543.00p 544.50p 20080
01/12/2016 551.00p 559.10p 551.00p 552.50p 30377
30/11/2016 562.20p 564.00p 556.87p 559.25p 38900
29/11/2016 560.00p 564.00p 552.80p 564.00p 29146
28/11/2016 557.50p 558.80p 552.60p 556.00p 14632
25/11/2016 563.00p 564.55p 552.50p 552.50p 57274
24/11/2016 563.00p 568.84p 560.99p 562.75p 23083
23/11/2016 565.00p 572.50p 555.00p 559.50p 42750
22/11/2016 571.00p 585.00p 567.75p 567.75p 125594
21/11/2016 577.50p 577.50p 571.25p 575.00p 55424
18/11/2016 565.00p 574.67p 565.00p 572.50p 31027
17/11/2016 569.50p 569.50p 561.00p 563.50p 18071
16/11/2016 558.00p 568.65p 558.00p 562.00p 67221
15/11/2016 551.00p 565.00p 550.00p 558.50p 75352
14/11/2016 549.50p 560.00p 546.45p 555.00p 74478
11/11/2016 567.50p 567.50p 549.75p 549.75p 45968
10/11/2016 570.00p 574.35p 554.55p 558.75p 75258
09/11/2016 500.00p 570.00p 491.00p 551.25p 147049
08/11/2016 515.00p 519.60p 501.91p 517.25p 46639
07/11/2016 508.00p 514.17p 503.07p 514.00p 34551
04/11/2016 505.00p 505.00p 490.00p 504.75p 46594
03/11/2016 510.00p 514.50p 506.00p 506.00p 38124
02/11/2016 522.00p 522.10p 509.47p 513.50p 69201
01/11/2016 531.00p 531.00p 525.00p 528.50p 49058
31/10/2016 535.00p 535.00p 525.74p 534.50p 46987
28/10/2016 532.00p 534.00p 527.50p 534.00p 36781
27/10/2016 529.00p 532.29p 525.76p 527.50p 59789
26/10/2016 542.00p 542.00p 527.58p 531.75p 39035
25/10/2016 537.00p 539.50p 532.40p 537.00p 47890
24/10/2016 533.00p 545.00p 533.00p 535.50p 39621
21/10/2016 532.00p 545.38p 532.00p 534.00p 37937
20/10/2016 535.00p 547.75p 533.00p 538.00p 26485
19/10/2016 535.00p 541.00p 535.00p 535.00p 18725
18/10/2016 535.50p 545.00p 535.50p 537.00p 52204
17/10/2016 531.50p 537.79p 530.48p 533.00p 66712
14/10/2016 535.00p 546.10p 534.00p 534.00p 42156
13/10/2016 550.00p 553.81p 535.00p 535.00p 78824
12/10/2016 559.00p 577.00p 555.49p 556.00p 56872
11/10/2016 578.00p 585.00p 565.50p 567.00p 113833
10/10/2016 575.00p 584.03p 569.00p 574.00p 137605
07/10/2016 562.00p 575.06p 560.60p 572.00p 97233
06/10/2016 546.50p 568.91p 546.50p 560.00p 58962
05/10/2016 546.00p 564.00p 546.00p 556.00p 53385
04/10/2016 560.00p 570.00p 552.00p 555.00p 185602
03/10/2016 555.00p 559.50p 544.50p 557.00p 116258
30/09/2016 553.00p 555.63p 537.11p 547.50p 122260
29/09/2016 553.00p 560.00p 546.88p 555.50p 75250
28/09/2016 550.00p 556.00p 540.50p 553.00p 69084
27/09/2016 547.50p 555.40p 539.50p 547.00p 101442
26/09/2016 546.50p 546.50p 535.62p 539.00p 158765
23/09/2016 540.00p 546.66p 536.00p 543.50p 118609
22/09/2016 530.00p 539.76p 529.37p 532.00p 89265
21/09/2016 523.00p 530.00p 523.00p 525.50p 168036
20/09/2016 525.00p 529.50p 518.00p 520.50p 98215
19/09/2016 525.00p 525.00p 509.00p 514.00p 57842
16/09/2016 504.50p 508.88p 502.00p 505.00p 96530
15/09/2016 495.00p 504.00p 493.87p 504.00p 47794
14/09/2016 507.00p 507.00p 490.00p 500.50p 71871
13/09/2016 498.00p 509.00p 490.00p 490.00p 68340
12/09/2016 489.00p 500.62p 487.50p 493.00p 66540
09/09/2016 503.50p 514.50p 497.00p 501.00p 93354
08/09/2016 496.00p 504.50p 492.25p 498.50p 24541
07/09/2016 488.00p 495.00p 488.00p 492.00p 61679
06/09/2016 490.00p 491.16p 485.00p 489.00p 26905
05/09/2016 491.00p 496.25p 480.00p 490.00p 34212
02/09/2016 491.00p 496.55p 487.00p 487.00p 87155
01/09/2016 495.00p 501.08p 485.50p 489.87p 62140
31/08/2016 500.00p 500.00p 493.00p 497.50p 29138
30/08/2016 494.00p 498.00p 488.15p 498.00p 52700
26/08/2016 497.00p 500.20p 486.60p 496.50p 46623
25/08/2016 508.00p 508.00p 489.83p 505.00p 38611
24/08/2016 515.00p 520.00p 515.00p 520.00p 38777
23/08/2016 520.00p 520.00p 510.60p 515.00p 27655
22/08/2016 521.50p 521.50p 505.00p 520.00p 103079
19/08/2016 510.00p 517.83p 505.00p 505.50p 68292
18/08/2016 513.00p 520.00p 505.00p 512.50p 42398
17/08/2016 524.50p 524.50p 510.70p 517.50p 27115
16/08/2016 524.00p 524.00p 515.00p 517.25p 47633
15/08/2016 515.00p 525.00p 505.00p 524.00p 25816
12/08/2016 515.00p 519.08p 507.48p 518.75p 20700
11/08/2016 511.00p 523.00p 507.69p 516.25p 33640
10/08/2016 526.00p 528.21p 514.50p 514.50p 40049
09/08/2016 530.00p 533.25p 524.00p 529.50p 43520
08/08/2016 538.00p 538.00p 523.00p 523.00p 51304
05/08/2016 534.00p 535.02p 522.00p 529.25p 29837
04/08/2016 533.50p 533.50p 520.00p 525.00p 31311
03/08/2016 518.00p 527.83p 515.00p 518.00p 18759
02/08/2016 520.00p 529.75p 512.00p 520.00p 45622
01/08/2016 525.00p 533.00p 515.00p 526.75p 42425
29/07/2016 515.00p 530.00p 510.15p 530.00p 56275
28/07/2016 520.00p 534.50p 515.00p 525.00p 27935
27/07/2016 520.00p 525.00p 505.00p 517.00p 28306
26/07/2016 510.00p 520.00p 505.00p 520.00p 35725
25/07/2016 510.00p 515.53p 510.00p 512.00p 21516
22/07/2016 505.00p 514.00p 505.00p 514.00p 29285
21/07/2016 505.00p 510.00p 495.83p 510.00p 29224
20/07/2016 490.00p 500.00p 488.65p 499.50p 32455
19/07/2016 485.00p 489.50p 481.72p 489.50p 110968
18/07/2016 483.50p 483.50p 472.13p 483.50p 19418
15/07/2016 473.00p 479.50p 461.00p 475.00p 22078
14/07/2016 485.00p 487.80p 468.00p 476.25p 33001
13/07/2016 488.00p 492.08p 480.31p 485.38p 28734
12/07/2016 489.00p 492.56p 485.00p 487.00p 30862
11/07/2016 490.00p 493.34p 488.00p 490.00p 92134
08/07/2016 485.00p 487.81p 469.00p 487.00p 27156
07/07/2016 475.00p 487.08p 475.00p 487.00p 35386
06/07/2016 465.00p 475.00p 462.00p 475.00p 16559
05/07/2016 465.00p 469.75p 454.18p 465.00p 28653
04/07/2016 460.00p 470.50p 455.00p 470.50p 25071
01/07/2016 450.00p 465.00p 450.00p 465.00p 19947
30/06/2016 450.00p 458.50p 445.00p 457.50p 35358
29/06/2016 445.00p 450.00p 442.47p 450.00p 18418
28/06/2016 428.00p 441.00p 415.00p 441.00p 41424
27/06/2016 432.00p 442.00p 412.52p 421.25p 22573
24/06/2016 395.00p 440.00p 392.13p 437.50p 56333
23/06/2016 433.00p 433.00p 423.01p 433.00p 18447
22/06/2016 433.00p 433.00p 422.25p 422.50p 19028
21/06/2016 440.00p 440.00p 422.00p 425.75p 47100
20/06/2016 435.00p 440.44p 431.82p 438.63p 32283
17/06/2016 439.75p 440.00p 431.00p 435.25p 65886
16/06/2016 430.00p 436.00p 428.00p 436.00p 31054
15/06/2016 439.50p 440.00p 432.50p 438.50p 22245
14/06/2016 433.00p 438.00p 420.00p 438.00p 96850
13/06/2016 435.00p 440.00p 431.00p 440.00p 54519
10/06/2016 448.00p 450.62p 432.00p 440.00p 35693
09/06/2016 448.00p 452.00p 448.00p 448.00p 19308
08/06/2016 449.50p 452.00p 448.00p 452.00p 29589
07/06/2016 460.00p 465.00p 448.50p 453.00p 78055
06/06/2016 455.00p 462.75p 452.00p 462.75p 33891
03/06/2016 460.00p 466.28p 440.00p 455.00p 66131
02/06/2016 445.00p 460.00p 436.00p 460.00p 39196
01/06/2016 445.25p 453.00p 445.25p 445.25p 15994
31/05/2016 449.00p 451.06p 440.00p 450.00p 35500
27/05/2016 445.00p 445.00p 436.00p 440.50p 29627
26/05/2016 442.00p 448.50p 437.00p 440.25p 41260
25/05/2016 448.25p 448.25p 439.50p 442.00p 37752
24/05/2016 433.00p 440.00p 430.25p 440.00p 22485
23/05/2016 431.00p 434.70p 424.80p 433.00p 36929
20/05/2016 423.00p 432.00p 421.40p 432.00p 27770
19/05/2016 418.00p 423.00p 405.00p 420.00p 53125
18/05/2016 414.00p 421.50p 413.00p 421.50p 44641
17/05/2016 417.00p 418.30p 414.25p 416.25p 21392
16/05/2016 409.50p 415.57p 396.14p 413.88p 45939
13/05/2016 400.00p 411.00p 395.42p 411.00p 57579
12/05/2016 415.50p 419.89p 400.00p 402.25p 68265
11/05/2016 425.00p 428.64p 417.00p 425.00p 33790
10/05/2016 417.00p 423.00p 417.00p 418.63p 42515
09/05/2016 416.50p 419.00p 407.00p 418.00p 44341
06/05/2016 412.00p 415.76p 410.00p 412.38p 18597
05/05/2016 414.00p 416.50p 410.00p 416.50p 89418
04/05/2016 416.50p 423.24p 414.25p 415.00p 60535
03/05/2016 424.00p 430.61p 417.51p 418.50p 41826
29/04/2016 427.00p 437.87p 424.25p 430.00p 70514
28/04/2016 449.25p 449.25p 433.85p 441.00p 14645
27/04/2016 440.00p 444.75p 439.50p 439.50p 35220
26/04/2016 452.00p 457.52p 442.75p 444.00p 53979
25/04/2016 447.00p 455.98p 447.00p 451.50p 32476
22/04/2016 454.50p 458.43p 447.00p 447.00p 17169
21/04/2016 449.00p 457.35p 447.65p 452.50p 25480
20/04/2016 446.00p 456.49p 445.00p 445.00p 25987
19/04/2016 454.50p 465.00p 446.72p 450.25p 46625
18/04/2016 454.00p 457.00p 446.10p 453.50p 17675
15/04/2016 455.00p 458.00p 444.35p 453.00p 40678
14/04/2016 454.50p 457.95p 447.97p 451.25p 27175
13/04/2016 456.79p 456.79p 447.00p 450.87p 24409
12/04/2016 442.00p 446.58p 440.00p 444.88p 36999
11/04/2016 450.00p 454.37p 442.00p 442.00p 42092
08/04/2016 447.00p 455.38p 445.00p 449.25p 68414
07/04/2016 452.50p 458.13p 446.25p 450.75p 85609
06/04/2016 430.50p 447.00p 420.00p 447.00p 92379
05/04/2016 430.00p 430.00p 415.00p 419.75p 43508
04/04/2016 420.00p 431.00p 415.25p 426.50p 86547
01/04/2016 410.00p 422.00p 410.00p 420.50p 62567
31/03/2016 410.25p 419.75p 406.25p 411.00p 41046

*Close Price adjusted for both dividends and splits