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
03/05/2017 602.00p 602.12p 583.50p 590.00p 32247
02/05/2017 585.00p 599.50p 585.00p 599.00p 39839
28/04/2017 590.50p 595.00p 586.00p 586.00p 24053
27/04/2017 587.00p 595.00p 586.10p 587.50p 28764
26/04/2017 594.00p 595.00p 585.50p 586.50p 60632
25/04/2017 589.00p 591.15p 580.30p 586.50p 27361
24/04/2017 578.00p 591.00p 577.25p 583.50p 46332
21/04/2017 585.00p 585.00p 577.50p 577.50p 52319
20/04/2017 572.00p 574.40p 566.92p 572.00p 45622
19/04/2017 579.50p 579.50p 569.98p 575.50p 65986
18/04/2017 597.50p 598.52p 581.00p 587.75p 37683
13/04/2017 596.50p 597.00p 588.75p 591.50p 46550
12/04/2017 596.00p 596.00p 580.45p 596.00p 41637
11/04/2017 596.00p 596.00p 585.50p 591.00p 26488
10/04/2017 597.50p 597.50p 589.40p 592.25p 50815
07/04/2017 594.00p 594.00p 588.10p 593.50p 35069
06/04/2017 594.50p 594.50p 582.90p 594.00p 54953
05/04/2017 596.00p 596.00p 588.00p 593.00p 36166
04/04/2017 599.00p 599.00p 584.32p 592.50p 55992
03/04/2017 600.00p 600.00p 587.00p 600.00p 38198
31/03/2017 585.50p 598.25p 585.00p 596.00p 44301
30/03/2017 599.50p 599.50p 587.17p 599.00p 53677
29/03/2017 599.50p 600.00p 587.53p 594.25p 23978
28/03/2017 589.50p 591.66p 579.50p 589.00p 28271
27/03/2017 571.50p 586.25p 570.70p 582.50p 50843
24/03/2017 580.00p 591.81p 578.00p 586.25p 31119
23/03/2017 589.90p 592.85p 577.00p 585.75p 45046
22/03/2017 586.00p 593.50p 578.71p 593.50p 66619
21/03/2017 599.00p 605.30p 594.75p 596.00p 43770
20/03/2017 613.00p 614.38p 603.65p 607.25p 56302
17/03/2017 625.00p 625.00p 604.28p 615.00p 57317
16/03/2017 629.50p 630.00p 608.90p 612.50p 91626
15/03/2017 624.50p 624.50p 615.15p 622.50p 50353
14/03/2017 623.50p 624.50p 615.00p 618.25p 24243
13/03/2017 619.50p 620.00p 606.98p 618.50p 38117
10/03/2017 619.50p 619.50p 606.68p 619.00p 51553
09/03/2017 617.00p 618.63p 606.55p 614.50p 17215
08/03/2017 614.00p 615.82p 602.60p 612.50p 26872
07/03/2017 623.00p 623.00p 602.75p 606.00p 47930
06/03/2017 615.00p 619.50p 612.15p 614.00p 41507
03/03/2017 603.00p 609.65p 603.00p 606.25p 27395
02/03/2017 609.50p 610.00p 600.90p 605.75p 54050
01/03/2017 599.00p 609.50p 595.24p 609.50p 45951
28/02/2017 597.00p 601.80p 590.00p 590.00p 28780
27/02/2017 603.00p 603.00p 588.09p 596.00p 35210
24/02/2017 600.00p 600.00p 587.54p 593.50p 41230
23/02/2017 595.00p 605.00p 595.00p 595.50p 41485
22/02/2017 604.50p 604.50p 596.90p 599.75p 32470
21/02/2017 600.00p 600.00p 594.24p 600.00p 19983
20/02/2017 600.00p 600.00p 592.70p 595.00p 31029
17/02/2017 600.00p 600.00p 591.10p 592.25p 33993
16/02/2017 595.65p 600.00p 589.56p 595.25p 67221
15/02/2017 586.38p 597.15p 586.00p 595.25p 41943
14/02/2017 585.00p 594.00p 583.00p 588.00p 27038
13/02/2017 577.00p 590.00p 575.80p 589.00p 171840
10/02/2017 572.00p 575.88p 567.87p 570.50p 32942
09/02/2017 570.00p 570.00p 565.80p 570.00p 34913
08/02/2017 570.00p 570.00p 563.00p 569.00p 53297
07/02/2017 567.53p 571.86p 557.79p 568.50p 32626
06/02/2017 552.50p 572.00p 552.50p 563.50p 49517
03/02/2017 552.50p 570.00p 552.50p 570.00p 21769
02/02/2017 562.00p 564.74p 552.37p 559.00p 65180
01/02/2017 562.00p 562.00p 549.42p 555.00p 27310
31/01/2017 545.00p 556.40p 542.00p 548.50p 42686
30/01/2017 556.50p 556.50p 548.99p 551.50p 13657
27/01/2017 548.00p 556.10p 545.00p 552.50p 19237
26/01/2017 555.00p 556.60p 541.00p 556.00p 30149
25/01/2017 544.00p 555.00p 540.00p 554.00p 37925
24/01/2017 554.50p 554.50p 542.50p 542.50p 28165
23/01/2017 555.00p 562.80p 543.98p 549.50p 61947
20/01/2017 569.26p 573.82p 561.67p 567.75p 23207
19/01/2017 579.50p 579.50p 561.00p 568.00p 24403
18/01/2017 585.00p 585.00p 568.00p 568.00p 22161
17/01/2017 587.50p 587.50p 571.50p 578.50p 22469
16/01/2017 586.00p 588.00p 578.00p 588.00p 42976
13/01/2017 570.00p 579.00p 565.00p 575.00p 30912
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

*Close Price adjusted for both dividends and splits