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
07/02/2024 662.00p 667.84p 656.00p 656.00p 34414
06/02/2024 666.00p 668.68p 658.00p 660.00p 56426
05/02/2024 664.00p 671.20p 652.00p 658.00p 53599
02/02/2024 660.00p 672.00p 650.81p 659.00p 40038
01/02/2024 656.00p 660.67p 650.00p 652.00p 33328
31/01/2024 678.00p 678.00p 658.00p 659.00p 30630
30/01/2024 664.00p 676.64p 655.36p 664.00p 93634
29/01/2024 646.00p 664.09p 646.00p 656.00p 48892
26/01/2024 650.00p 664.00p 637.98p 657.00p 43262
25/01/2024 636.00p 648.00p 632.08p 643.00p 45990
24/01/2024 628.00p 640.00p 628.00p 632.00p 47057
23/01/2024 636.00p 642.00p 630.00p 637.00p 73390
22/01/2024 632.00p 638.72p 630.00p 632.00p 146473
19/01/2024 632.00p 642.12p 630.00p 630.00p 152018
18/01/2024 636.00p 644.00p 632.00p 632.00p 81770
17/01/2024 648.00p 652.62p 640.00p 640.00p 52452
16/01/2024 650.00p 654.00p 648.00p 648.00p 16319
15/01/2024 654.00p 660.00p 652.00p 652.00p 56981
12/01/2024 656.00p 668.00p 654.00p 656.00p 35737
11/01/2024 660.00p 666.30p 652.00p 652.00p 51303
10/01/2024 660.00p 674.00p 657.81p 660.00p 81035
09/01/2024 652.00p 670.00p 648.25p 666.00p 93065
08/01/2024 638.00p 658.00p 636.00p 640.00p 49263
05/01/2024 646.00p 658.00p 636.00p 636.00p 30413
04/01/2024 648.00p 658.00p 644.00p 652.00p 82949
03/01/2024 652.00p 652.99p 646.00p 646.00p 44051
02/01/2024 648.00p 654.00p 638.16p 646.00p 60284
29/12/2023 652.00p 659.00p 642.00p 642.00p 47455
28/12/2023 638.00p 660.00p 627.08p 648.00p 75480
27/12/2023 614.00p 636.00p 604.00p 636.00p 44396
22/12/2023 596.00p 614.72p 596.00p 612.00p 45713
21/12/2023 616.00p 634.00p 588.00p 604.00p 66370
20/12/2023 634.00p 634.00p 626.00p 628.00p 32347
19/12/2023 622.00p 634.00p 610.00p 630.00p 100557
18/12/2023 630.00p 642.00p 604.00p 626.00p 110466
15/12/2023 636.00p 648.00p 626.00p 630.00p 69932
14/12/2023 636.00p 644.00p 612.25p 630.00p 133340
13/12/2023 608.00p 628.00p 602.00p 628.00p 58657
12/12/2023 598.00p 606.34p 596.56p 600.00p 24533
11/12/2023 598.00p 608.00p 592.00p 596.00p 112793
08/12/2023 608.00p 608.00p 601.00p 608.00p 23700
07/12/2023 606.00p 608.20p 601.13p 603.00p 18932
06/12/2023 602.00p 607.00p 598.00p 607.00p 29133
05/12/2023 586.00p 606.00p 579.32p 596.00p 70283
04/12/2023 590.00p 592.00p 578.27p 588.00p 52473
01/12/2023 582.00p 585.66p 575.60p 580.00p 15441
30/11/2023 580.00p 590.00p 576.00p 578.00p 34924
29/11/2023 574.00p 588.00p 574.00p 574.00p 30190
28/11/2023 572.00p 582.00p 572.00p 576.00p 34569
27/11/2023 582.00p 585.90p 574.00p 582.00p 28041
24/11/2023 584.00p 590.00p 574.00p 584.00p 13826
23/11/2023 584.00p 592.00p 576.00p 588.00p 50865
22/11/2023 578.00p 583.00p 574.17p 578.00p 44104
21/11/2023 576.00p 588.00p 572.00p 574.00p 28849
20/11/2023 576.00p 586.00p 573.84p 576.00p 30801
17/11/2023 584.00p 586.00p 572.00p 572.00p 90377
16/11/2023 584.00p 586.00p 576.67p 582.00p 24684
15/11/2023 574.00p 584.00p 571.60p 576.00p 46085
14/11/2023 568.00p 580.00p 558.38p 566.00p 48329
13/11/2023 564.00p 574.00p 555.00p 564.00p 21312
10/11/2023 580.00p 584.00p 556.00p 556.00p 42916
09/11/2023 576.00p 584.00p 570.00p 576.00p 34303
08/11/2023 576.00p 582.00p 574.00p 577.00p 15337
07/11/2023 570.00p 578.11p 561.20p 574.00p 74251
06/11/2023 578.00p 580.15p 563.94p 574.00p 46188
03/11/2023 576.00p 578.00p 566.38p 577.00p 32430
02/11/2023 570.00p 578.00p 562.28p 570.00p 94298
01/11/2023 562.00p 568.00p 554.00p 568.00p 34128
31/10/2023 560.00p 568.00p 553.00p 560.00p 66745
30/10/2023 560.00p 568.00p 554.00p 554.00p 35647
27/10/2023 566.00p 575.00p 548.00p 548.00p 32025
26/10/2023 574.00p 582.00p 566.00p 566.00p 24853
25/10/2023 576.00p 592.00p 573.12p 574.00p 13800
24/10/2023 576.00p 583.00p 574.00p 580.00p 20218
23/10/2023 582.00p 596.00p 578.00p 582.00p 26629
20/10/2023 592.00p 598.00p 584.00p 591.00p 39027
19/10/2023 598.00p 610.00p 592.00p 602.00p 20393
18/10/2023 598.00p 610.00p 594.90p 602.00p 94044
17/10/2023 600.00p 612.00p 596.00p 612.00p 29177
16/10/2023 600.00p 603.50p 590.00p 596.00p 125445
13/10/2023 610.00p 628.00p 598.00p 600.00p 49187
12/10/2023 614.00p 628.00p 610.19p 619.00p 11419
11/10/2023 618.00p 624.66p 613.00p 624.00p 61877
10/10/2023 618.00p 623.00p 611.50p 614.00p 34649
09/10/2023 612.00p 622.00p 609.12p 614.00p 62388
06/10/2023 612.00p 619.00p 600.30p 618.00p 36151
05/10/2023 602.00p 612.00p 596.00p 600.00p 40170
04/10/2023 602.00p 614.00p 598.00p 601.00p 13615
03/10/2023 616.00p 621.14p 606.00p 606.00p 28448
02/10/2023 626.00p 630.00p 614.00p 618.00p 35795
29/09/2023 634.00p 634.00p 625.90p 631.00p 12950
28/09/2023 634.00p 638.00p 626.16p 629.00p 8856
27/09/2023 636.00p 636.00p 625.96p 634.00p 45224
26/09/2023 624.00p 636.00p 620.00p 636.00p 26408
25/09/2023 624.00p 638.82p 624.00p 624.00p 20220
22/09/2023 632.00p 636.50p 624.00p 624.00p 28074
21/09/2023 630.00p 641.30p 626.00p 636.00p 57052
20/09/2023 630.00p 648.00p 630.00p 630.00p 51699
19/09/2023 636.00p 643.06p 633.30p 636.00p 36373
18/09/2023 650.00p 658.00p 630.00p 638.00p 28438
15/09/2023 660.00p 660.00p 646.00p 654.00p 33627
14/09/2023 646.00p 664.00p 646.00p 646.00p 27971
13/09/2023 660.00p 666.00p 652.00p 660.00p 11609
12/09/2023 644.00p 658.04p 642.00p 658.00p 44364
11/09/2023 660.00p 660.00p 648.81p 650.00p 17292
08/09/2023 656.00p 658.36p 655.00p 658.00p 19421
07/09/2023 648.00p 658.00p 648.00p 654.00p 11985
06/09/2023 650.00p 658.00p 644.02p 650.00p 41512
05/09/2023 656.00p 658.04p 642.00p 654.00p 17867
04/09/2023 646.00p 656.00p 641.60p 644.00p 17928
01/09/2023 644.00p 656.00p 636.40p 656.00p 52753
31/08/2023 646.00p 646.08p 637.50p 644.00p 52580
30/08/2023 646.00p 648.00p 635.00p 644.00p 198139
29/08/2023 636.00p 642.00p 626.00p 636.00p 28622
25/08/2023 628.00p 640.00p 625.98p 632.00p 59841
24/08/2023 632.00p 634.00p 622.00p 628.00p 224266
23/08/2023 620.00p 630.00p 608.00p 625.00p 199672
22/08/2023 628.00p 628.00p 615.25p 624.00p 78347
21/08/2023 616.00p 627.97p 610.00p 616.00p 50232
18/08/2023 634.00p 634.00p 616.00p 616.00p 56561
17/08/2023 622.00p 631.54p 622.00p 625.00p 199634
16/08/2023 628.00p 632.36p 624.00p 626.00p 98594
15/08/2023 624.00p 630.00p 618.00p 626.00p 90899
14/08/2023 620.00p 636.00p 618.20p 624.00p 171659
11/08/2023 620.00p 630.00p 618.00p 620.00p 70655
10/08/2023 618.00p 630.00p 618.00p 624.00p 56160
09/08/2023 622.00p 640.00p 614.50p 616.00p 64265
08/08/2023 622.00p 630.00p 618.93p 620.00p 80900
07/08/2023 624.00p 632.00p 620.00p 622.00p 44171
04/08/2023 630.00p 630.00p 618.00p 620.00p 81129
03/08/2023 628.00p 640.00p 623.30p 630.00p 57310
02/08/2023 632.00p 644.00p 628.00p 630.00p 50127
01/08/2023 636.00p 656.00p 634.86p 638.00p 98941
31/07/2023 640.00p 654.00p 634.42p 640.00p 21028
28/07/2023 630.00p 648.00p 630.00p 646.00p 25286
27/07/2023 638.00p 654.00p 634.00p 634.00p 33679
26/07/2023 654.00p 658.00p 643.99p 648.00p 32725
25/07/2023 654.00p 656.00p 646.80p 656.00p 18595
24/07/2023 660.00p 670.00p 648.00p 656.00p 33799
21/07/2023 652.00p 660.00p 648.00p 658.00p 26966
20/07/2023 656.00p 660.00p 651.29p 656.00p 8983
19/07/2023 644.00p 658.72p 644.00p 658.00p 26245
18/07/2023 642.00p 650.00p 641.32p 648.00p 42280
17/07/2023 642.00p 656.00p 640.00p 650.00p 47184
14/07/2023 646.00p 653.94p 640.00p 640.00p 15804
13/07/2023 648.00p 656.40p 646.00p 646.00p 20708
12/07/2023 642.00p 656.68p 642.00p 654.00p 9214
11/07/2023 640.00p 653.94p 640.00p 649.00p 28418
10/07/2023 646.00p 651.40p 638.00p 648.00p 34483
07/07/2023 644.00p 656.70p 642.20p 653.00p 23598
06/07/2023 650.00p 664.00p 646.34p 648.00p 48450
05/07/2023 660.00p 662.00p 648.00p 660.00p 45651
04/07/2023 652.00p 662.00p 648.00p 656.00p 14032
03/07/2023 652.00p 662.00p 648.00p 654.00p 33659
30/06/2023 656.00p 674.00p 652.55p 654.00p 36946
29/06/2023 654.00p 662.00p 652.00p 657.00p 13163
28/06/2023 656.00p 662.00p 652.17p 656.00p 34547
27/06/2023 652.00p 667.00p 651.02p 652.00p 27500
26/06/2023 652.00p 666.08p 652.00p 652.00p 33219
23/06/2023 660.00p 674.00p 658.85p 668.00p 24494
22/06/2023 668.00p 674.00p 660.20p 668.00p 17919
21/06/2023 656.00p 670.00p 654.00p 670.00p 34435
20/06/2023 654.00p 670.00p 654.00p 667.00p 38276
19/06/2023 658.00p 668.00p 656.00p 666.00p 43674
16/06/2023 672.00p 672.24p 666.10p 670.00p 10678
15/06/2023 668.00p 672.00p 659.35p 672.00p 17376
14/06/2023 674.00p 674.00p 660.70p 666.00p 28736
13/06/2023 662.00p 676.00p 658.00p 668.00p 85505
12/06/2023 664.00p 670.52p 660.00p 665.00p 68023
09/06/2023 680.00p 680.00p 663.00p 663.00p 15673
08/06/2023 680.00p 680.00p 664.00p 668.00p 20697
07/06/2023 666.00p 680.00p 666.00p 673.00p 32323
06/06/2023 668.00p 680.00p 666.20p 676.00p 29760
05/06/2023 664.00p 678.00p 664.00p 676.00p 56625
02/06/2023 658.00p 664.00p 650.68p 658.00p 24674
01/06/2023 650.00p 660.56p 643.60p 654.00p 92038
31/05/2023 652.00p 670.00p 652.00p 661.00p 32834
30/05/2023 658.00p 664.00p 651.66p 653.00p 36343
26/05/2023 660.00p 669.79p 658.00p 664.00p 31000
25/05/2023 670.00p 678.00p 664.00p 664.00p 45665
24/05/2023 674.00p 690.00p 670.00p 672.00p 49680
23/05/2023 678.00p 690.00p 664.00p 688.00p 30187
22/05/2023 672.00p 676.00p 662.00p 674.00p 19402
19/05/2023 672.00p 680.00p 664.00p 668.00p 39602
18/05/2023 662.00p 678.00p 666.00p 672.00p 22807
17/05/2023 662.00p 672.54p 662.00p 670.00p 87885
16/05/2023 684.00p 686.00p 662.00p 670.00p 54433
15/05/2023 676.00p 684.00p 660.00p 684.00p 71847
12/05/2023 656.00p 678.00p 656.00p 678.00p 37963
11/05/2023 672.00p 678.00p 660.90p 674.00p 48451
10/05/2023 666.00p 670.47p 655.52p 668.00p 35934
09/05/2023 648.00p 666.00p 648.00p 666.00p 49119
05/05/2023 664.00p 664.00p 647.01p 658.00p 29462
04/05/2023 648.00p 660.92p 645.01p 650.00p 83029
03/05/2023 650.00p 664.00p 650.00p 658.00p 21822
02/05/2023 664.00p 664.00p 650.40p 662.00p 43764
28/04/2023 650.00p 669.00p 644.00p 666.00p 34597
27/04/2023 662.00p 674.00p 650.00p 650.00p 20385
26/04/2023 658.00p 670.02p 654.00p 655.00p 43448
25/04/2023 664.00p 678.00p 658.00p 668.00p 15866

*Close Price adjusted for both dividends and splits