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
29/03/2022 643.00p 644.00p 620.00p 643.00p 176301
28/03/2022 636.00p 649.00p 631.00p 640.00p 132615
25/03/2022 636.00p 642.00p 635.75p 640.00p 49576
24/03/2022 642.00p 646.00p 632.00p 638.50p 23590
23/03/2022 646.00p 650.00p 635.95p 640.00p 154972
22/03/2022 645.00p 650.00p 640.00p 640.00p 116014
21/03/2022 660.00p 660.00p 640.00p 640.00p 65159
18/03/2022 642.00p 656.00p 637.00p 645.00p 394987
17/03/2022 652.00p 657.00p 636.00p 657.00p 105997
16/03/2022 657.00p 657.00p 636.00p 636.00p 58056
15/03/2022 637.00p 653.00p 636.00p 639.00p 16058
14/03/2022 651.00p 658.57p 641.00p 641.00p 39382
11/03/2022 618.00p 669.00p 617.52p 654.00p 53317
10/03/2022 624.00p 637.00p 619.26p 633.50p 60593
09/03/2022 625.00p 629.00p 615.21p 625.50p 26642
08/03/2022 599.00p 609.00p 591.20p 603.00p 64163
07/03/2022 580.00p 607.00p 575.00p 601.00p 91065
04/03/2022 623.00p 629.00p 600.00p 605.00p 97771
03/03/2022 648.00p 649.00p 635.50p 640.00p 31609
02/03/2022 646.00p 650.00p 638.43p 650.00p 24561
01/03/2022 636.00p 647.00p 627.00p 642.50p 24569
28/02/2022 631.00p 645.04p 617.00p 636.00p 53835
25/02/2022 619.00p 649.00p 615.00p 649.00p 42592
24/02/2022 632.00p 632.00p 593.00p 624.00p 70385
23/02/2022 634.00p 640.38p 625.00p 632.50p 22001
22/02/2022 626.00p 643.00p 626.00p 626.00p 30274
21/02/2022 654.00p 656.51p 636.00p 642.50p 48293
18/02/2022 653.00p 660.20p 644.00p 656.00p 22421
17/02/2022 662.00p 672.00p 651.00p 660.00p 17338
16/02/2022 660.00p 670.00p 660.00p 664.00p 64339
15/02/2022 645.00p 670.18p 644.00p 650.00p 32079
14/02/2022 657.00p 662.08p 650.00p 653.00p 44878
11/02/2022 664.00p 672.00p 658.00p 672.00p 104160
10/02/2022 668.00p 673.00p 662.74p 673.00p 57182
09/02/2022 658.00p 673.00p 655.56p 673.00p 37352
08/02/2022 656.00p 658.00p 649.70p 654.00p 26155
07/02/2022 645.00p 657.00p 640.00p 650.00p 71278
04/02/2022 645.00p 653.03p 637.00p 644.50p 21861
03/02/2022 640.00p 657.60p 640.00p 640.00p 28465
02/02/2022 655.00p 667.00p 653.03p 656.00p 51232
01/02/2022 638.00p 655.00p 633.62p 643.00p 127785
31/01/2022 619.00p 638.00p 612.00p 631.00p 59719
28/01/2022 614.00p 626.00p 596.00p 606.00p 98286
27/01/2022 619.00p 629.00p 609.00p 626.00p 24064
26/01/2022 620.00p 630.00p 613.75p 630.00p 49549
25/01/2022 602.00p 619.50p 590.00p 604.50p 121413
24/01/2022 628.00p 644.00p 590.00p 605.00p 164003
21/01/2022 651.00p 653.16p 630.00p 650.00p 113880
20/01/2022 646.00p 666.00p 641.72p 666.00p 71446
19/01/2022 650.00p 671.00p 640.00p 645.00p 94619
18/01/2022 666.00p 671.64p 651.28p 652.00p 35531
17/01/2022 669.00p 689.00p 656.60p 672.00p 93854
14/01/2022 675.00p 687.00p 651.42p 660.00p 93809
13/01/2022 686.00p 687.00p 671.00p 671.00p 105138
12/01/2022 699.00p 700.00p 680.00p 680.00p 52040
10/01/2022 693.00p 711.00p 678.82p 686.00p 101340
07/01/2022 698.00p 711.43p 690.00p 699.50p 50101
06/01/2022 720.00p 720.75p 695.00p 697.00p 89018
05/01/2022 737.00p 752.00p 724.00p 730.00p 87478
04/01/2022 765.00p 766.00p 736.00p 736.00p 131472
03/01/2022 741.00p 747.50p 735.00p 747.50p 35064
31/12/2021 741.00p 747.50p 735.00p 747.50p 35064
30/12/2021 750.00p 757.00p 736.67p 745.00p 43439
29/12/2021 757.00p 772.00p 749.00p 754.00p 76689
28/12/2021 766.00p 773.25p 750.20p 755.00p 14191
27/12/2021 766.00p 773.25p 750.20p 755.00p 14191
24/12/2021 766.00p 773.25p 750.20p 755.00p 14191
23/12/2021 760.00p 766.00p 749.00p 755.00p 43928
22/12/2021 753.00p 759.00p 749.58p 755.00p 35643
21/12/2021 754.00p 764.00p 736.53p 745.00p 34863
20/12/2021 748.00p 750.00p 722.26p 739.00p 45771
17/12/2021 733.00p 747.00p 720.00p 735.00p 79016
16/12/2021 749.00p 749.00p 732.20p 747.00p 40787
15/12/2021 730.00p 738.00p 711.00p 718.00p 41456
14/12/2021 726.00p 744.00p 719.00p 719.00p 32311
13/12/2021 730.00p 747.00p 719.00p 719.00p 33228
10/12/2021 748.00p 748.00p 720.00p 720.00p 88420
09/12/2021 732.00p 748.20p 723.00p 734.00p 109730
08/12/2021 715.00p 734.75p 715.00p 715.00p 27490
07/12/2021 700.00p 736.00p 694.08p 736.00p 49602
06/12/2021 701.00p 718.25p 695.95p 698.00p 37028
03/12/2021 709.00p 727.00p 701.00p 724.00p 47280
02/12/2021 709.00p 726.00p 709.00p 709.00p 15844
01/12/2021 718.00p 736.00p 718.00p 722.00p 26711
30/11/2021 726.00p 742.00p 712.00p 731.00p 22901
29/11/2021 740.00p 758.00p 739.53p 740.00p 37162
26/11/2021 732.00p 740.00p 727.00p 740.00p 73439
25/11/2021 726.00p 748.00p 722.64p 748.00p 23167
24/11/2021 721.00p 736.21p 720.00p 725.00p 22577
23/11/2021 748.00p 749.54p 720.00p 725.00p 41928
22/11/2021 742.00p 760.00p 730.00p 760.00p 34512
19/11/2021 741.00p 754.00p 741.00p 741.00p 34050
18/11/2021 744.00p 754.27p 739.06p 750.00p 30439
17/11/2021 752.00p 761.05p 747.67p 752.00p 29604
16/11/2021 757.00p 761.00p 743.14p 759.00p 29107
15/11/2021 759.00p 765.00p 742.50p 760.00p 62134
12/11/2021 754.00p 760.00p 751.00p 760.00p 48725
11/11/2021 757.00p 760.00p 754.00p 760.00p 58633
10/11/2021 756.00p 756.95p 742.27p 747.00p 25033
09/11/2021 747.00p 757.00p 741.45p 752.00p 107541
08/11/2021 750.00p 755.00p 736.00p 742.00p 75680
05/11/2021 735.00p 758.10p 735.00p 751.00p 98307
04/11/2021 741.00p 745.11p 732.58p 737.00p 60945
03/11/2021 730.00p 737.75p 728.47p 733.00p 172538
02/11/2021 730.00p 741.00p 728.00p 735.00p 60269
01/11/2021 720.00p 730.00p 711.22p 730.00p 143838
29/10/2021 718.00p 722.00p 707.00p 713.00p 60247
28/10/2021 714.00p 714.00p 702.00p 708.00p 147542
27/10/2021 714.00p 718.80p 711.03p 717.00p 43933
26/10/2021 724.00p 724.90p 711.00p 720.00p 54112
25/10/2021 710.00p 730.00p 709.12p 710.00p 32072
22/10/2021 721.00p 724.17p 708.00p 716.00p 22473
21/10/2021 706.00p 727.00p 705.19p 727.00p 28127
20/10/2021 708.00p 712.86p 706.00p 706.00p 36326
19/10/2021 710.00p 725.00p 706.00p 706.00p 29631
18/10/2021 715.00p 722.00p 710.00p 710.00p 72621
15/10/2021 718.00p 724.31p 714.00p 715.00p 25695
14/10/2021 723.00p 731.45p 715.00p 718.00p 33781
13/10/2021 715.00p 725.00p 715.00p 725.00p 45720
12/10/2021 715.00p 725.00p 702.15p 725.00p 51241
11/10/2021 718.00p 724.00p 705.00p 705.00p 25809
08/10/2021 725.00p 725.00p 715.20p 725.00p 10938
07/10/2021 716.00p 723.94p 715.09p 719.50p 28041
06/10/2021 715.00p 724.50p 711.00p 714.00p 26719
05/10/2021 711.00p 724.35p 707.25p 715.00p 27727
04/10/2021 718.00p 737.00p 708.00p 710.00p 97466
01/10/2021 715.00p 726.88p 702.00p 715.00p 48464
30/09/2021 732.00p 737.00p 730.00p 735.00p 28101
29/09/2021 716.00p 738.00p 715.43p 738.00p 19483
28/09/2021 726.00p 737.00p 716.00p 716.00p 45485
27/09/2021 727.00p 737.00p 726.00p 726.00p 21681
24/09/2021 724.00p 736.21p 722.58p 732.00p 60545
23/09/2021 738.00p 738.00p 728.00p 738.00p 42186
22/09/2021 733.00p 735.00p 728.70p 732.00p 18315
21/09/2021 739.00p 740.00p 720.18p 736.00p 27893
20/09/2021 732.00p 740.00p 716.19p 740.00p 45564
17/09/2021 739.00p 739.00p 719.65p 728.00p 36070
16/09/2021 731.00p 739.00p 722.00p 730.00p 29048
15/09/2021 729.00p 734.00p 716.64p 730.00p 75081
14/09/2021 729.00p 729.00p 716.29p 729.00p 67060
13/09/2021 725.00p 741.00p 718.85p 724.00p 53555
10/09/2021 727.00p 739.00p 725.00p 727.00p 50916
09/09/2021 730.00p 738.29p 727.94p 733.00p 22089
08/09/2021 735.00p 747.00p 729.00p 733.00p 28046
07/09/2021 729.00p 742.30p 726.00p 726.00p 40352
06/09/2021 728.00p 748.00p 725.12p 728.00p 44513
03/09/2021 742.00p 747.00p 730.70p 731.00p 31042
02/09/2021 732.00p 743.00p 732.00p 740.00p 44848
01/09/2021 744.00p 744.00p 728.72p 744.00p 72536
31/08/2021 734.00p 743.00p 727.16p 729.50p 65871
30/08/2021 732.00p 742.00p 727.00p 731.00p 62406
27/08/2021 732.00p 742.00p 727.00p 731.00p 62406
26/08/2021 725.00p 742.00p 722.76p 727.50p 171984
25/08/2021 735.00p 742.00p 726.00p 726.00p 38204
24/08/2021 730.00p 738.00p 720.00p 720.00p 31270
23/08/2021 729.00p 731.00p 715.50p 729.00p 62524
20/08/2021 709.00p 720.00p 704.00p 716.00p 58955
19/08/2021 709.00p 718.00p 703.90p 706.00p 66983
18/08/2021 713.00p 727.54p 710.00p 710.00p 131405
17/08/2021 706.00p 723.00p 702.21p 711.50p 41808
16/08/2021 706.00p 723.00p 702.00p 702.00p 54827
13/08/2021 719.00p 724.00p 712.34p 724.00p 56215
12/08/2021 708.00p 720.00p 701.00p 720.00p 135133
11/08/2021 718.00p 730.00p 702.00p 704.00p 56760
10/08/2021 727.00p 739.00p 711.55p 718.50p 95530
09/08/2021 728.00p 738.00p 718.00p 738.00p 37399
06/08/2021 725.00p 735.10p 717.20p 721.50p 36201
05/08/2021 730.00p 730.00p 717.91p 730.00p 50839
04/08/2021 718.00p 724.00p 716.00p 720.00p 140998
03/08/2021 726.00p 727.00p 712.61p 720.00p 40386
02/08/2021 716.00p 725.00p 710.44p 716.00p 63114
30/07/2021 723.00p 725.00p 711.81p 713.00p 181394
29/07/2021 720.00p 723.00p 710.00p 718.00p 22243
28/07/2021 712.00p 721.00p 701.55p 720.00p 26200
27/07/2021 725.00p 728.00p 703.00p 704.50p 54959
26/07/2021 730.00p 743.00p 725.77p 728.00p 38056
23/07/2021 736.00p 744.00p 725.52p 731.50p 53267
22/07/2021 736.00p 737.33p 730.00p 732.00p 60559
21/07/2021 738.00p 745.00p 728.95p 736.00p 32801
20/07/2021 736.00p 745.00p 719.00p 745.00p 58114
19/07/2021 715.00p 734.25p 713.62p 731.50p 84274
16/07/2021 724.00p 732.00p 719.00p 728.00p 58734
15/07/2021 744.00p 749.00p 724.00p 727.50p 40855
14/07/2021 760.00p 761.00p 744.00p 744.00p 51649
13/07/2021 760.00p 761.00p 744.00p 757.50p 30474
12/07/2021 760.00p 761.00p 752.43p 755.00p 60851
09/07/2021 755.00p 761.00p 744.24p 761.00p 32894
08/07/2021 733.00p 756.52p 725.76p 750.00p 102486
07/07/2021 755.00p 763.00p 742.20p 744.00p 67510
06/07/2021 750.00p 760.00p 747.42p 749.00p 89710
05/07/2021 738.00p 760.00p 725.00p 754.50p 125603
02/07/2021 736.00p 746.41p 732.00p 732.00p 77391
01/07/2021 728.00p 732.27p 722.95p 732.00p 179594
30/06/2021 726.00p 729.00p 716.00p 727.00p 64663
29/06/2021 723.00p 726.95p 714.58p 716.00p 92799
28/06/2021 742.00p 742.60p 723.05p 726.50p 298402
25/06/2021 742.00p 750.00p 738.20p 744.00p 78922
24/06/2021 742.00p 748.00p 737.00p 742.00p 51969
23/06/2021 739.00p 750.00p 737.21p 744.50p 27098
22/06/2021 739.00p 744.00p 734.00p 738.00p 60383

*Close Price adjusted for both dividends and splits