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
30/03/2016 411.00p 415.92p 406.25p 410.00p 53430
29/03/2016 412.00p 414.32p 406.28p 410.62p 45522
24/03/2016 410.00p 415.75p 408.37p 415.00p 76549
23/03/2016 415.00p 419.75p 410.00p 419.00p 80570
22/03/2016 400.25p 415.00p 400.10p 412.50p 43914
21/03/2016 395.25p 405.63p 387.13p 405.63p 72366
18/03/2016 406.75p 406.75p 395.00p 406.75p 33407
17/03/2016 412.00p 416.63p 385.51p 397.00p 112377
16/03/2016 410.00p 415.50p 401.13p 415.00p 44891
15/03/2016 415.00p 418.99p 406.00p 408.00p 38017
14/03/2016 420.00p 420.00p 408.95p 415.88p 32888
11/03/2016 416.50p 424.75p 409.78p 412.00p 38996
10/03/2016 417.50p 424.00p 406.75p 411.00p 35989
09/03/2016 416.00p 424.00p 410.89p 416.75p 56006
08/03/2016 423.00p 425.00p 415.00p 417.00p 169422
07/03/2016 423.00p 425.00p 421.60p 423.50p 37962
04/03/2016 426.00p 433.00p 423.00p 424.00p 52923
03/03/2016 432.00p 432.00p 422.38p 426.00p 77816
02/03/2016 429.00p 430.23p 425.00p 426.00p 46318
01/03/2016 420.00p 424.50p 415.63p 424.50p 19720
29/02/2016 420.00p 427.12p 420.00p 425.00p 37456
26/02/2016 430.00p 430.00p 423.00p 428.50p 38517
25/02/2016 423.00p 426.00p 416.03p 423.00p 21681
24/02/2016 415.00p 426.00p 409.00p 409.00p 30225
23/02/2016 425.00p 429.87p 421.72p 425.00p 35523
22/02/2016 428.00p 433.75p 421.60p 425.00p 50999
19/02/2016 424.75p 424.75p 410.50p 415.00p 10013
18/02/2016 420.00p 430.00p 420.00p 420.50p 25771
17/02/2016 411.00p 421.75p 410.00p 420.00p 33407
16/02/2016 412.00p 412.00p 405.00p 411.00p 23685
15/02/2016 410.00p 410.00p 392.96p 400.00p 37958
12/02/2016 385.00p 393.25p 380.45p 387.25p 61962
11/02/2016 375.00p 398.50p 370.00p 382.38p 52903
10/02/2016 385.00p 398.50p 378.12p 398.50p 56627
09/02/2016 380.00p 390.25p 369.33p 390.00p 129952
08/02/2016 385.00p 399.62p 372.00p 380.00p 145274
05/02/2016 410.00p 414.40p 397.00p 400.00p 96640
04/02/2016 410.00p 415.00p 405.97p 414.50p 75707
03/02/2016 418.00p 420.10p 390.00p 405.00p 107970
02/02/2016 432.00p 433.80p 418.12p 420.00p 60369
01/02/2016 435.00p 435.00p 423.43p 432.50p 50994
29/01/2016 425.00p 430.00p 415.00p 430.00p 124584
28/01/2016 441.00p 450.00p 401.25p 420.00p 95915
27/01/2016 453.50p 459.25p 442.00p 442.00p 40760
26/01/2016 442.25p 457.60p 442.25p 445.50p 38145
25/01/2016 470.00p 470.00p 452.50p 453.25p 35083
22/01/2016 455.00p 464.90p 448.56p 459.25p 52912
21/01/2016 435.00p 456.00p 425.01p 455.00p 75844
20/01/2016 430.00p 435.00p 408.99p 425.00p 98512
19/01/2016 450.00p 451.50p 441.00p 450.00p 57753
18/01/2016 440.00p 449.00p 431.07p 442.50p 150009
15/01/2016 460.00p 463.00p 430.00p 448.00p 101079
14/01/2016 470.00p 470.00p 445.00p 453.00p 90239
13/01/2016 482.00p 490.00p 481.75p 485.00p 12293
12/01/2016 500.00p 505.63p 470.50p 481.50p 72309
11/01/2016 505.00p 516.33p 501.50p 505.00p 27062
08/01/2016 525.00p 525.00p 508.75p 512.50p 27223
07/01/2016 515.00p 530.00p 509.16p 525.00p 60710
06/01/2016 520.00p 532.39p 520.00p 532.00p 14086
05/01/2016 520.50p 528.00p 511.99p 520.50p 30026
04/01/2016 530.00p 539.85p 515.00p 520.00p 46166
31/12/2015 546.25p 546.25p 535.00p 541.25p 22701
30/12/2015 544.50p 547.50p 538.25p 541.25p 23726
29/12/2015 540.00p 545.00p 530.57p 540.00p 43519
24/12/2015 535.00p 544.45p 535.00p 542.50p 12925
23/12/2015 526.00p 540.00p 526.00p 540.00p 23291
22/12/2015 535.00p 535.00p 523.75p 526.50p 10811
21/12/2015 525.00p 530.00p 521.99p 522.00p 22486
18/12/2015 525.00p 530.00p 521.14p 530.00p 40158
17/12/2015 520.00p 533.36p 516.00p 531.00p 34802
16/12/2015 510.00p 519.50p 505.00p 519.50p 30179
15/12/2015 497.00p 508.93p 497.00p 497.25p 25125
14/12/2015 495.00p 506.25p 492.20p 495.00p 32994
11/12/2015 500.00p 509.01p 495.00p 495.00p 43293
10/12/2015 517.50p 517.50p 505.00p 505.50p 23894
09/12/2015 510.00p 516.44p 510.00p 510.00p 38401
08/12/2015 525.00p 525.00p 510.00p 510.00p 28460
07/12/2015 522.00p 524.00p 515.00p 518.50p 102227
04/12/2015 515.00p 516.35p 506.00p 510.00p 31519
03/12/2015 527.00p 528.00p 520.00p 520.00p 64719
02/12/2015 534.50p 534.50p 525.09p 531.00p 23071
01/12/2015 532.50p 532.50p 525.00p 529.75p 34215
30/11/2015 528.00p 532.25p 520.00p 524.50p 40241
27/11/2015 532.50p 534.00p 528.00p 530.75p 37416
26/11/2015 525.00p 532.50p 521.00p 532.50p 28995
25/11/2015 520.00p 524.00p 515.09p 524.00p 7929
24/11/2015 513.50p 519.00p 510.08p 515.50p 12363
23/11/2015 512.00p 520.00p 510.00p 520.00p 23903
20/11/2015 512.00p 521.75p 512.00p 512.00p 5666
19/11/2015 520.00p 523.65p 515.00p 515.00p 24784
18/11/2015 505.00p 515.00p 503.20p 510.00p 25911
17/11/2015 507.00p 508.00p 499.44p 505.00p 26329
16/11/2015 496.00p 502.95p 493.91p 496.00p 57283
13/11/2015 510.00p 510.00p 499.01p 505.00p 21244
12/11/2015 515.00p 518.25p 507.00p 507.00p 23125
11/11/2015 517.00p 523.34p 517.00p 517.00p 23430
10/11/2015 516.00p 522.00p 510.00p 522.00p 53542
09/11/2015 511.00p 521.10p 505.00p 511.50p 52147
06/11/2015 510.00p 522.40p 510.00p 510.00p 14573
05/11/2015 520.50p 527.53p 515.00p 515.00p 15469
04/11/2015 524.50p 525.00p 515.00p 517.00p 26516
03/11/2015 519.83p 522.00p 515.10p 517.75p 39611
02/11/2015 504.00p 519.00p 496.18p 519.00p 37898
30/10/2015 510.00p 514.38p 505.68p 509.00p 42407
29/10/2015 505.50p 515.00p 500.01p 515.00p 27759
28/10/2015 497.00p 506.00p 495.90p 506.00p 27177
27/10/2015 482.50p 490.00p 476.25p 490.00p 43394
26/10/2015 470.00p 480.95p 470.00p 479.50p 20099
23/10/2015 474.75p 474.85p 464.88p 470.00p 55382
22/10/2015 460.17p 471.12p 460.16p 471.12p 24751
21/10/2015 465.00p 474.00p 460.00p 461.00p 71157
20/10/2015 479.50p 483.00p 470.00p 474.75p 22257
19/10/2015 479.75p 483.00p 477.37p 483.00p 29466
16/10/2015 475.75p 480.00p 466.60p 480.00p 27290
15/10/2015 465.25p 468.75p 460.00p 460.00p 21509
14/10/2015 450.00p 463.00p 447.26p 463.00p 47486
13/10/2015 462.25p 472.50p 460.00p 472.50p 24380
12/10/2015 462.25p 464.50p 452.00p 464.50p 60259
09/10/2015 460.00p 465.00p 457.00p 462.00p 59105
08/10/2015 460.00p 463.75p 450.00p 457.75p 45329
07/10/2015 460.00p 465.12p 446.99p 462.00p 79588
06/10/2015 475.25p 479.80p 455.10p 462.00p 42007
05/10/2015 481.50p 483.00p 465.17p 475.75p 62754
02/10/2015 464.00p 469.88p 445.00p 463.00p 67226
01/10/2015 460.00p 468.63p 460.00p 460.50p 41629
30/09/2015 455.00p 462.07p 442.00p 455.00p 74049
29/09/2015 456.00p 456.00p 411.53p 444.00p 264668
28/09/2015 500.00p 500.00p 451.97p 459.75p 166034
25/09/2015 515.00p 520.73p 508.75p 512.50p 38710
24/09/2015 525.00p 527.97p 507.00p 507.00p 31775
23/09/2015 517.00p 526.64p 517.00p 524.00p 29241
22/09/2015 534.00p 534.00p 510.00p 514.00p 54066
21/09/2015 538.00p 547.20p 537.65p 538.00p 38503
18/09/2015 565.00p 565.00p 540.00p 540.00p 29677
17/09/2015 545.00p 556.00p 545.00p 545.00p 19172
16/09/2015 554.00p 558.13p 545.20p 549.25p 42008
15/09/2015 550.00p 553.00p 540.00p 551.25p 30765
14/09/2015 546.00p 550.60p 541.00p 545.00p 42126
11/09/2015 543.50p 543.50p 534.20p 541.75p 15395
10/09/2015 533.00p 542.50p 533.00p 537.50p 18009
09/09/2015 538.00p 554.30p 538.00p 538.50p 43850
08/09/2015 535.50p 549.00p 530.00p 530.00p 25977
07/09/2015 541.50p 551.75p 535.00p 535.00p 20688
04/09/2015 535.00p 554.00p 535.00p 535.00p 40611
03/09/2015 550.00p 555.00p 544.55p 554.00p 32337
02/09/2015 544.50p 545.00p 530.73p 545.00p 12594
01/09/2015 521.50p 544.50p 520.50p 544.50p 58548
28/08/2015 540.00p 552.00p 465.50p 551.50p 86925
27/08/2015 530.00p 549.86p 520.10p 535.00p 95101
26/08/2015 492.00p 510.00p 478.75p 502.00p 88790
25/08/2015 486.00p 536.25p 469.00p 515.00p 225503
24/08/2015 519.00p 519.00p 441.50p 497.75p 411926
21/08/2015 540.00p 540.00p 500.00p 525.00p 158722
20/08/2015 545.50p 550.00p 538.50p 545.00p 60244
19/08/2015 567.00p 567.00p 531.00p 550.00p 122745
18/08/2015 570.00p 578.89p 559.00p 562.00p 56637
17/08/2015 575.00p 580.63p 570.01p 574.50p 45305
14/08/2015 580.50p 580.63p 573.50p 573.50p 26149
13/08/2015 579.00p 589.46p 574.95p 576.00p 71495
12/08/2015 579.50p 587.60p 570.00p 573.00p 55987
11/08/2015 593.00p 600.00p 582.32p 593.00p 20547
10/08/2015 585.00p 600.00p 577.79p 600.00p 60461
07/08/2015 582.00p 603.06p 580.00p 583.00p 85521
06/08/2015 598.00p 604.00p 585.00p 585.00p 59234
05/08/2015 594.00p 600.00p 584.15p 599.50p 44632
04/08/2015 580.50p 595.00p 580.00p 594.50p 44679
03/08/2015 583.00p 594.86p 580.50p 583.00p 24149
31/07/2015 582.00p 590.90p 577.50p 582.00p 24352
30/07/2015 587.50p 592.88p 580.00p 581.00p 27093
29/07/2015 585.00p 598.00p 581.94p 598.00p 67845
28/07/2015 579.50p 588.10p 579.50p 582.50p 44291
27/07/2015 592.50p 604.10p 579.44p 585.00p 111347
24/07/2015 619.00p 620.00p 603.69p 604.50p 59224
23/07/2015 620.00p 620.00p 603.00p 620.00p 49454
22/07/2015 603.00p 614.35p 603.00p 603.00p 52187
21/07/2015 610.00p 619.14p 604.80p 609.00p 123249
20/07/2015 600.00p 614.10p 587.00p 609.00p 90694
17/07/2015 587.00p 602.70p 584.55p 595.00p 60716
16/07/2015 586.00p 592.03p 583.52p 585.00p 96855
15/07/2015 575.00p 593.80p 574.39p 587.00p 123784
14/07/2015 570.00p 575.00p 562.50p 575.00p 54805
13/07/2015 558.00p 566.50p 553.75p 560.00p 50139
10/07/2015 555.00p 555.00p 547.07p 555.00p 16669
09/07/2015 554.50p 555.00p 542.00p 555.00p 28670
08/07/2015 556.00p 556.00p 540.32p 542.00p 65222
07/07/2015 547.50p 552.65p 535.00p 546.50p 39014
06/07/2015 552.50p 553.00p 543.71p 550.25p 87898
03/07/2015 553.00p 553.00p 545.33p 553.00p 30293
02/07/2015 548.00p 549.60p 543.50p 548.00p 14904
01/07/2015 542.00p 550.00p 537.50p 542.00p 19179
30/06/2015 530.00p 540.00p 530.00p 540.00p 30752
29/06/2015 535.00p 538.25p 525.75p 535.50p 75722
26/06/2015 549.00p 553.20p 544.94p 545.00p 49173
25/06/2015 550.00p 554.50p 545.00p 550.00p 26908
24/06/2015 552.00p 560.00p 552.00p 559.50p 39953
23/06/2015 549.50p 554.25p 547.31p 552.00p 34749
22/06/2015 549.00p 549.00p 542.00p 548.50p 51523
19/06/2015 544.50p 550.00p 538.10p 550.00p 40055
18/06/2015 542.00p 542.00p 532.11p 542.00p 50648
17/06/2015 542.00p 542.00p 531.20p 539.50p 67382

*Close Price adjusted for both dividends and splits