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
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
06/01/2023 709.00p 730.00p 709.00p 730.00p 40398
05/01/2023 706.00p 724.00p 703.00p 716.50p 26952
04/01/2023 707.00p 719.86p 707.00p 716.00p 38602
03/01/2023 717.00p 723.50p 706.00p 719.00p 58632
30/12/2022 713.00p 723.31p 700.00p 706.00p 12647
29/12/2022 701.00p 721.98p 701.00p 714.50p 12747
28/12/2022 715.00p 734.85p 698.00p 718.00p 72325
23/12/2022 728.00p 731.00p 717.90p 728.00p 26552
22/12/2022 719.00p 726.00p 715.00p 722.00p 52293
21/12/2022 716.00p 728.55p 706.68p 726.00p 49601
20/12/2022 705.00p 714.00p 701.00p 713.00p 46897
19/12/2022 714.00p 717.09p 700.49p 707.00p 48069
16/12/2022 714.00p 714.00p 697.00p 697.00p 35021
15/12/2022 712.00p 714.03p 691.00p 714.00p 44219
14/12/2022 693.00p 712.45p 692.97p 711.00p 45512
13/12/2022 683.00p 707.17p 683.00p 694.00p 39299
12/12/2022 688.00p 699.00p 682.00p 684.00p 55245
09/12/2022 704.00p 704.00p 682.00p 690.00p 31439
08/12/2022 705.00p 708.00p 693.00p 694.00p 69621
07/12/2022 709.00p 717.00p 693.00p 698.50p 45762
06/12/2022 711.00p 720.00p 696.00p 696.00p 52534
05/12/2022 708.00p 719.00p 704.55p 712.00p 76807
02/12/2022 696.00p 708.59p 693.00p 701.00p 33441
01/12/2022 693.00p 705.62p 690.17p 703.00p 57313
30/11/2022 685.00p 695.00p 681.70p 692.00p 38178
29/11/2022 685.00p 687.47p 676.00p 679.00p 20432
28/11/2022 675.00p 689.00p 670.00p 679.00p 32463
25/11/2022 691.00p 691.00p 678.00p 683.00p 23954
24/11/2022 680.00p 689.32p 679.00p 688.00p 10624
23/11/2022 676.00p 688.11p 675.00p 681.00p 31318
22/11/2022 686.00p 686.00p 679.90p 686.00p 19304
21/11/2022 684.00p 686.00p 679.26p 681.00p 17402
18/11/2022 684.00p 691.35p 679.00p 679.00p 23643
17/11/2022 690.00p 700.00p 680.00p 686.00p 45825
16/11/2022 700.00p 696.00p 681.00p 686.00p 36631
15/11/2022 700.00p 701.00p 688.00p 688.00p 33589
14/11/2022 691.00p 700.00p 676.00p 695.00p 53632
11/11/2022 679.00p 690.00p 668.57p 681.00p 80613
10/11/2022 672.00p 680.00p 665.00p 673.00p 60989
09/11/2022 668.00p 675.00p 661.77p 669.00p 43600
08/11/2022 664.00p 670.00p 660.40p 665.50p 33585
07/11/2022 684.00p 685.00p 664.00p 664.00p 36337
04/11/2022 678.00p 685.00p 662.53p 669.00p 52881
03/11/2022 651.00p 676.00p 650.68p 667.50p 25620
02/11/2022 659.00p 659.00p 643.00p 654.50p 11973
01/11/2022 653.00p 657.00p 644.72p 655.00p 31914
31/10/2022 636.00p 657.00p 636.00p 650.00p 30031
28/10/2022 644.00p 647.00p 633.25p 647.00p 14228
27/10/2022 638.00p 653.00p 636.55p 638.50p 22110

*Close Price adjusted for both dividends and splits