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
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
24/04/2023 664.00p 676.00p 664.00p 668.00p 34525
21/04/2023 674.00p 678.00p 660.46p 672.00p 43342
20/04/2023 656.00p 674.00p 656.00p 666.00p 24738
19/04/2023 676.00p 678.00p 656.00p 670.00p 30460
18/04/2023 662.00p 672.92p 662.00p 662.00p 18948
17/04/2023 676.00p 678.00p 665.76p 672.00p 39955
14/04/2023 658.00p 680.00p 652.00p 670.00p 62823
13/04/2023 646.00p 666.00p 638.00p 652.00p 65979
12/04/2023 638.00p 660.00p 638.00p 642.00p 59980
11/04/2023 642.00p 658.00p 642.00p 654.00p 47028
06/04/2023 642.00p 652.32p 640.00p 644.00p 100441
05/04/2023 644.00p 658.00p 639.28p 644.00p 69667
04/04/2023 654.00p 654.00p 644.00p 646.00p 68165
03/04/2023 652.00p 664.00p 648.00p 651.00p 70235
31/03/2023 650.00p 663.00p 641.00p 663.00p 47113
30/03/2023 644.00p 659.84p 644.00p 654.50p 40648
29/03/2023 641.00p 659.00p 640.00p 657.00p 53688
28/03/2023 658.00p 660.00p 644.09p 653.00p 16317
27/03/2023 655.00p 656.50p 638.00p 655.00p 24190
24/03/2023 650.00p 664.00p 640.00p 646.00p 31224
23/03/2023 653.00p 664.00p 640.00p 640.00p 22770
22/03/2023 656.00p 662.24p 646.00p 654.00p 33636
21/03/2023 662.00p 665.75p 653.79p 665.00p 39849
20/03/2023 642.00p 664.00p 642.00p 645.00p 49590
17/03/2023 655.00p 674.00p 654.00p 654.00p 31321
16/03/2023 661.00p 668.00p 650.32p 668.00p 44990
15/03/2023 651.00p 669.00p 648.00p 656.50p 87312
14/03/2023 662.00p 669.00p 657.00p 657.00p 34597
13/03/2023 646.00p 669.00p 644.64p 658.00p 57745
10/03/2023 663.00p 680.39p 649.00p 649.00p 37540
09/03/2023 683.00p 700.00p 679.00p 679.00p 16839
08/03/2023 685.00p 704.00p 681.00p 681.00p 18271
07/03/2023 688.00p 704.00p 687.00p 691.50p 43678
06/03/2023 684.00p 701.00p 683.00p 695.00p 190217
03/03/2023 690.00p 690.00p 683.00p 687.00p 15233
02/03/2023 682.00p 695.00p 680.00p 686.50p 38008
01/03/2023 694.00p 696.00p 680.00p 682.00p 46933
28/02/2023 681.00p 695.00p 680.00p 690.00p 23589
27/02/2023 682.00p 695.00p 681.00p 689.00p 22153
24/02/2023 681.00p 696.00p 681.00p 687.00p 50691
23/02/2023 692.00p 697.00p 684.00p 691.50p 46271
22/02/2023 687.00p 695.65p 682.20p 687.00p 19750
21/02/2023 696.00p 706.00p 688.00p 688.00p 41806
20/02/2023 706.00p 707.00p 694.00p 704.00p 104003
17/02/2023 707.00p 707.00p 697.99p 707.00p 21307
16/02/2023 700.00p 710.00p 697.00p 706.00p 53975
15/02/2023 700.00p 709.00p 699.00p 700.00p 77781
14/02/2023 715.00p 720.17p 701.00p 707.00p 106963
13/02/2023 721.00p 731.20p 717.36p 719.50p 94841
10/02/2023 721.00p 730.00p 720.00p 720.00p 35726
09/02/2023 720.00p 731.59p 716.00p 720.00p 27313
08/02/2023 738.00p 738.00p 723.00p 726.50p 50314
07/02/2023 734.00p 738.68p 726.00p 733.00p 19483
06/02/2023 735.00p 744.00p 720.50p 735.00p 31810
03/02/2023 717.00p 744.00p 717.00p 740.50p 38581
02/02/2023 718.00p 735.54p 710.59p 732.00p 44217
01/02/2023 713.00p 715.10p 693.00p 714.00p 25698
31/01/2023 693.00p 714.00p 693.00p 701.00p 61880
30/01/2023 700.00p 709.80p 694.00p 706.00p 57980
27/01/2023 709.00p 714.00p 697.15p 706.00p 42090
26/01/2023 701.00p 709.05p 690.53p 698.00p 39113
25/01/2023 697.00p 701.00p 682.00p 691.00p 23428
24/01/2023 695.00p 700.00p 682.00p 695.00p 33627
23/01/2023 709.00p 709.00p 682.00p 682.00p 42088
20/01/2023 693.00p 706.10p 681.50p 695.00p 497640
19/01/2023 703.00p 718.74p 689.00p 695.00p 25280
18/01/2023 706.00p 719.00p 706.00p 706.00p 38642
17/01/2023 715.00p 716.00p 706.00p 706.00p 28102
16/01/2023 711.00p 729.00p 704.00p 708.00p 95279
13/01/2023 714.00p 720.50p 706.00p 720.50p 47537
12/01/2023 714.00p 717.00p 704.00p 709.00p 57142
11/01/2023 713.00p 714.13p 708.00p 714.00p 31671
10/01/2023 712.00p 715.75p 701.00p 710.00p 51152
09/01/2023 731.00p 740.00p 706.65p 715.00p 79702

*Close Price adjusted for both dividends and splits