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
12/04/2021 715.00p 718.48p 681.17p 689.50p 484629
09/04/2021 738.00p 738.00p 711.33p 720.00p 292717
08/04/2021 750.00p 750.00p 722.50p 736.00p 323580
07/04/2021 768.00p 768.00p 740.00p 740.00p 280567
06/04/2021 766.00p 766.00p 755.00p 758.00p 146502
01/04/2021 751.00p 766.00p 739.50p 763.50p 73687
31/03/2021 752.00p 752.00p 734.00p 738.00p 98135
30/03/2021 740.00p 747.20p 738.80p 745.00p 29075
29/03/2021 748.00p 748.00p 738.80p 742.00p 31425
26/03/2021 750.00p 750.00p 741.10p 743.00p 28139
25/03/2021 748.00p 754.90p 733.65p 744.00p 55214
24/03/2021 768.00p 772.00p 754.00p 758.00p 73441
23/03/2021 780.00p 783.25p 769.80p 770.00p 69361
22/03/2021 774.00p 782.00p 767.44p 779.00p 35175
19/03/2021 772.00p 776.92p 764.00p 764.00p 47677
18/03/2021 778.00p 781.70p 773.58p 776.00p 35322
17/03/2021 784.00p 788.48p 773.73p 774.00p 131270
16/03/2021 782.00p 794.00p 779.00p 789.00p 35354
15/03/2021 774.00p 783.00p 768.00p 782.00p 54524
12/03/2021 766.00p 782.00p 763.68p 764.00p 47274
11/03/2021 766.00p 780.00p 766.00p 780.00p 31597
10/03/2021 770.00p 774.00p 762.00p 770.00p 45457
09/03/2021 770.00p 770.00p 750.10p 766.00p 66157
08/03/2021 758.00p 768.00p 744.00p 768.00p 49613
05/03/2021 750.00p 753.00p 740.00p 745.00p 66333
04/03/2021 774.00p 774.00p 756.00p 762.00p 43941
03/03/2021 790.00p 797.63p 766.00p 778.00p 82035
02/03/2021 794.00p 804.00p 792.50p 802.00p 59040
01/03/2021 794.00p 804.00p 792.74p 797.00p 49381
26/02/2021 788.00p 788.00p 778.00p 785.00p 55817
25/02/2021 792.00p 796.68p 793.00p 796.00p 41618
24/02/2021 792.00p 798.00p 784.02p 797.00p 76892
23/02/2021 806.00p 806.00p 774.44p 788.00p 99893
22/02/2021 820.00p 820.00p 800.31p 804.00p 58194
19/02/2021 812.00p 817.00p 807.51p 812.00p 60620
18/02/2021 826.00p 826.00p 804.00p 808.00p 45104
17/02/2021 840.00p 841.60p 812.70p 816.00p 166798
16/02/2021 844.00p 846.34p 834.88p 840.00p 45146
15/02/2021 854.00p 854.00p 840.00p 844.00p 107678
12/02/2021 852.00p 852.00p 840.24p 846.00p 22188
11/02/2021 854.00p 860.00p 845.50p 848.00p 30478
10/02/2021 856.00p 856.00p 840.00p 852.00p 41786
09/02/2021 862.00p 862.00p 848.34p 849.00p 60181
08/02/2021 846.00p 858.00p 841.00p 852.00p 82342
05/02/2021 836.00p 844.00p 828.10p 838.00p 63151
04/02/2021 822.00p 836.00p 822.00p 833.00p 40221
03/02/2021 826.00p 830.00p 819.00p 825.00p 32551
02/02/2021 820.00p 830.00p 812.08p 818.00p 38454
01/02/2021 824.00p 824.00p 808.00p 812.00p 41740
29/01/2021 818.00p 824.00p 809.58p 824.00p 44130
28/01/2021 824.00p 824.00p 810.00p 821.00p 67654
27/01/2021 844.00p 847.00p 824.60p 827.00p 45817
26/01/2021 848.00p 849.62p 836.75p 846.00p 29020
25/01/2021 836.00p 842.00p 832.00p 835.00p 56894
22/01/2021 844.00p 844.00p 832.00p 832.00p 41037
21/01/2021 850.00p 852.15p 836.00p 842.00p 57677
20/01/2021 848.00p 850.00p 843.00p 850.00p 66341
19/01/2021 844.00p 846.00p 837.44p 844.00p 38686
18/01/2021 840.00p 840.00p 834.06p 839.00p 54389
15/01/2021 828.00p 837.60p 828.00p 828.00p 40910
14/01/2021 830.00p 833.98p 826.00p 830.00p 62506
13/01/2021 836.00p 836.00p 829.60p 832.00p 42822
12/01/2021 830.00p 838.00p 828.80p 831.00p 74328
11/01/2021 844.00p 848.00p 826.00p 833.00p 86194
08/01/2021 830.00p 842.00p 822.50p 838.00p 65609
07/01/2021 814.00p 822.00p 809.00p 820.00p 153640
06/01/2021 816.00p 816.00p 794.00p 816.00p 181180
05/01/2021 806.00p 812.49p 803.20p 806.00p 83697
04/01/2021 824.00p 824.00p 808.00p 808.00p 150120
31/12/2020 818.00p 824.93p 814.82p 817.00p 22225
30/12/2020 822.00p 830.99p 820.00p 825.00p 37160
29/12/2020 840.00p 844.90p 823.41p 830.00p 81563
28/12/2020 848.00p 852.00p 840.00p 846.00p 18121
24/12/2020 848.00p 852.00p 840.00p 846.00p 18121
23/12/2020 860.00p 860.00p 848.00p 854.00p 60994
22/12/2020 852.00p 860.00p 846.00p 858.00p 32223
21/12/2020 848.00p 852.00p 842.30p 848.00p 62690
18/12/2020 840.00p 850.00p 831.82p 840.00p 47477
17/12/2020 838.00p 839.27p 828.00p 836.00p 31805
16/12/2020 840.00p 842.00p 828.00p 830.00p 111168
15/12/2020 842.00p 844.95p 826.00p 834.00p 28277
14/12/2020 824.00p 842.00p 820.00p 836.00p 45372
11/12/2020 820.00p 824.00p 814.00p 818.00p 33788
10/12/2020 822.00p 822.60p 810.00p 820.00p 63561
09/12/2020 830.00p 835.34p 818.00p 818.00p 31474
08/12/2020 828.00p 828.00p 816.00p 820.00p 83410
07/12/2020 824.00p 830.68p 792.00p 824.00p 94997
04/12/2020 822.00p 828.00p 820.10p 828.00p 37973
03/12/2020 832.00p 832.00p 820.00p 820.00p 59515
02/12/2020 830.00p 831.00p 822.00p 828.00p 42102
01/12/2020 830.00p 832.00p 823.44p 828.00p 37982
30/11/2020 818.00p 838.00p 815.52p 820.00p 38201
27/11/2020 810.00p 832.00p 805.86p 832.00p 56348
26/11/2020 808.00p 814.00p 803.86p 810.00p 33268
25/11/2020 814.00p 817.20p 801.29p 802.00p 68415
24/11/2020 812.00p 820.00p 810.00p 810.00p 45517
23/11/2020 828.00p 828.00p 814.72p 818.00p 55624
20/11/2020 824.00p 824.00p 818.00p 823.00p 41068
19/11/2020 816.00p 823.00p 812.00p 823.00p 38838
18/11/2020 814.00p 823.31p 809.51p 816.00p 48525
17/11/2020 828.00p 832.00p 804.00p 804.00p 92649
16/11/2020 830.00p 834.68p 822.00p 822.00p 113304
13/11/2020 824.00p 834.00p 821.44p 830.00p 48264
12/11/2020 816.00p 826.33p 810.50p 824.00p 32987
10/11/2020 814.00p 823.36p 799.00p 808.00p 75642
09/11/2020 834.00p 841.50p 810.00p 823.00p 99659
06/11/2020 834.00p 836.00p 822.96p 823.00p 46156
05/11/2020 854.00p 854.00p 830.00p 834.00p 50436
04/11/2020 798.00p 847.00p 784.08p 847.00p 50894
03/11/2020 794.00p 794.40p 783.12p 786.00p 54555
02/11/2020 788.00p 802.13p 780.20p 782.00p 37905
30/10/2020 780.00p 787.12p 778.42p 783.00p 49957
29/10/2020 786.00p 788.00p 783.48p 786.00p 40761
28/10/2020 792.00p 798.94p 783.62p 786.00p 77742
27/10/2020 798.00p 808.00p 797.44p 808.00p 23892
26/10/2020 798.00p 804.33p 794.00p 796.00p 106630
23/10/2020 804.00p 807.34p 798.00p 802.00p 32581
22/10/2020 790.00p 795.00p 784.00p 795.00p 71686
21/10/2020 810.00p 811.95p 790.59p 794.00p 48802
20/10/2020 822.00p 822.00p 808.00p 808.00p 66105
19/10/2020 830.00p 834.95p 818.00p 818.00p 160871
16/10/2020 828.00p 835.70p 816.50p 834.00p 54796
15/10/2020 842.00p 842.00p 816.75p 819.00p 50041
14/10/2020 844.00p 856.44p 835.62p 837.00p 133767
13/10/2020 842.00p 843.12p 839.00p 840.00p 175989
12/10/2020 842.00p 844.32p 833.50p 839.00p 165503
09/10/2020 840.00p 844.00p 836.47p 838.00p 112743
08/10/2020 828.00p 838.00p 825.00p 836.00p 110569
07/10/2020 814.00p 822.80p 810.00p 820.00p 101831
06/10/2020 810.00p 816.00p 806.72p 814.00p 88059
05/10/2020 804.00p 805.25p 797.82p 802.00p 193039
02/10/2020 794.00p 802.00p 790.24p 800.00p 84407
01/10/2020 804.00p 806.00p 794.00p 796.00p 41934
30/09/2020 798.00p 801.84p 791.50p 796.00p 97736
29/09/2020 794.00p 798.00p 790.26p 796.00p 52575
28/09/2020 804.00p 808.00p 792.00p 792.00p 85832
25/09/2020 792.00p 792.00p 784.00p 786.00p 23791
24/09/2020 790.00p 793.47p 783.28p 784.00p 22362
23/09/2020 784.00p 792.00p 784.00p 791.00p 24108
22/09/2020 794.00p 794.00p 776.00p 776.00p 23803
21/09/2020 794.00p 794.00p 788.50p 794.00p 43527
18/09/2020 792.00p 796.00p 788.25p 796.00p 24493
17/09/2020 784.00p 788.00p 784.00p 788.00p 23318
16/09/2020 792.00p 795.96p 786.00p 786.00p 51386
15/09/2020 782.00p 796.00p 782.00p 793.00p 48558
14/09/2020 740.00p 785.00p 736.04p 785.00p 59786
11/09/2020 736.00p 738.00p 731.00p 735.00p 33966
10/09/2020 736.00p 737.93p 727.76p 737.00p 22805
09/09/2020 718.00p 733.88p 714.69p 729.00p 25963
08/09/2020 718.00p 725.60p 715.29p 718.00p 22601
07/09/2020 714.00p 722.00p 707.00p 718.00p 30644
04/09/2020 726.00p 736.00p 704.00p 706.00p 113683
03/09/2020 740.00p 748.00p 730.00p 733.00p 40063
02/09/2020 738.00p 738.00p 732.05p 738.00p 20318
01/09/2020 738.00p 740.00p 730.00p 730.00p 27688
31/08/2020 742.00p 742.00p 730.00p 730.00p 29622
28/08/2020 742.00p 742.00p 730.00p 730.00p 29622
27/08/2020 738.00p 740.00p 732.00p 734.00p 24433
26/08/2020 736.00p 739.00p 734.00p 734.00p 21799
25/08/2020 738.00p 739.56p 734.00p 736.00p 26964
24/08/2020 736.00p 742.20p 734.00p 734.00p 22010
21/08/2020 734.00p 742.00p 734.00p 734.00p 26611
20/08/2020 738.00p 743.64p 734.00p 734.00p 33170
19/08/2020 740.00p 746.00p 738.00p 740.00p 44589
18/08/2020 750.00p 750.00p 740.48p 746.00p 22462
17/08/2020 746.00p 750.00p 738.99p 750.00p 32245
14/08/2020 746.00p 743.54p 738.08p 743.00p 29252
13/08/2020 746.00p 752.92p 740.00p 741.00p 21458
12/08/2020 748.00p 752.23p 746.00p 746.00p 41189
11/08/2020 756.00p 756.00p 744.00p 744.00p 20572
10/08/2020 752.00p 757.73p 746.00p 750.00p 50195
07/08/2020 748.00p 756.00p 744.05p 756.00p 27914
06/08/2020 744.00p 752.00p 744.00p 752.00p 31476
05/08/2020 740.00p 752.00p 740.00p 752.00p 28689
04/08/2020 740.00p 748.00p 738.00p 746.00p 28698
03/08/2020 734.00p 740.45p 728.00p 736.00p 31300
31/07/2020 738.00p 744.00p 728.08p 732.00p 39435
30/07/2020 748.00p 752.72p 730.00p 734.00p 58160
29/07/2020 766.00p 766.00p 748.00p 748.00p 25796
28/07/2020 764.00p 765.40p 756.00p 756.00p 29726
27/07/2020 752.00p 761.38p 752.00p 759.00p 36433
24/07/2020 778.00p 778.00p 754.00p 758.00p 31204
23/07/2020 790.00p 798.00p 780.00p 782.00p 35268
22/07/2020 790.00p 799.43p 790.00p 796.00p 35684
21/07/2020 802.00p 807.63p 792.00p 794.00p 57185
20/07/2020 792.00p 800.00p 792.00p 800.00p 30148
17/07/2020 804.00p 806.00p 793.96p 806.00p 35126
16/07/2020 800.00p 801.90p 792.08p 795.00p 56295
15/07/2020 802.00p 812.96p 799.98p 808.00p 72865
14/07/2020 798.00p 807.40p 791.35p 800.00p 38921
13/07/2020 812.00p 812.95p 808.00p 808.00p 59448
10/07/2020 798.00p 810.00p 798.00p 806.00p 52590
09/07/2020 812.00p 812.00p 804.00p 806.00p 75107
08/07/2020 802.00p 812.00p 801.85p 806.00p 102659
07/07/2020 808.00p 810.00p 804.00p 808.00p 85061
06/07/2020 790.00p 808.00p 783.00p 808.00p 295915
03/07/2020 782.00p 790.00p 775.72p 780.00p 50839
02/07/2020 778.00p 786.00p 772.88p 786.00p 40787
01/07/2020 770.00p 775.90p 764.83p 770.00p 34567
30/06/2020 774.00p 774.00p 763.95p 768.00p 36975

*Close Price adjusted for both dividends and splits