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
30/05/2024 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
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

*Close Price adjusted for both dividends and splits