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
16/09/2019 616.00p 622.00p 614.06p 618.00p 73959
13/09/2019 616.00p 620.45p 612.46p 620.00p 56487
12/09/2019 614.00p 620.00p 610.00p 610.00p 41812
11/09/2019 608.00p 620.80p 608.00p 614.00p 21435
10/09/2019 620.00p 622.70p 604.00p 608.00p 41187
09/09/2019 628.00p 633.14p 616.00p 616.00p 72278
06/09/2019 622.00p 625.06p 622.00p 622.00p 15131
05/09/2019 628.00p 630.40p 622.00p 622.00p 37859
04/09/2019 632.00p 635.00p 620.00p 620.00p 37705
03/09/2019 636.00p 647.34p 630.00p 634.00p 113959
02/09/2019 644.00p 649.24p 628.00p 642.00p 30519
30/08/2019 638.00p 640.00p 633.84p 636.00p 53995
29/08/2019 638.00p 640.00p 632.00p 638.00p 30672
28/08/2019 640.00p 644.00p 628.00p 628.00p 32955
27/08/2019 654.00p 654.00p 639.27p 642.00p 18731
23/08/2019 646.00p 649.60p 640.00p 640.00p 15557
22/08/2019 650.00p 653.00p 643.28p 648.00p 457865
21/08/2019 652.00p 652.00p 647.00p 648.00p 10368
20/08/2019 654.00p 655.62p 646.00p 646.00p 43247
19/08/2019 644.00p 650.81p 644.00p 650.00p 34141
16/08/2019 638.00p 638.86p 632.96p 636.00p 22634
15/08/2019 640.00p 640.00p 620.00p 634.00p 44077
14/08/2019 658.00p 658.00p 634.00p 634.00p 55610
13/08/2019 646.00p 658.00p 639.91p 656.00p 48340
12/08/2019 644.00p 662.40p 640.00p 650.00p 36459
09/08/2019 652.00p 658.00p 648.00p 656.00p 24404
08/08/2019 650.00p 652.00p 638.73p 652.00p 37107
07/08/2019 642.00p 644.00p 628.88p 644.00p 25593
06/08/2019 630.00p 636.00p 624.00p 636.00p 37346
05/08/2019 646.00p 648.28p 632.00p 632.00p 43077
02/08/2019 662.00p 662.00p 648.00p 648.00p 52725
01/08/2019 652.00p 661.84p 646.30p 661.00p 19206
31/07/2019 646.00p 652.02p 646.00p 651.00p 13452
30/07/2019 648.00p 654.00p 646.00p 646.00p 22948
29/07/2019 644.00p 648.00p 636.00p 648.00p 40637
26/07/2019 630.00p 635.60p 630.00p 634.00p 28140
25/07/2019 638.00p 640.00p 630.00p 634.00p 33780
24/07/2019 636.00p 640.56p 630.00p 634.00p 37178
23/07/2019 640.00p 641.82p 634.00p 638.00p 42788
22/07/2019 642.00p 651.00p 634.00p 638.00p 50945
19/07/2019 646.00p 653.84p 642.88p 646.00p 28550
18/07/2019 648.00p 650.00p 643.17p 646.00p 61158
17/07/2019 656.00p 664.00p 652.00p 656.00p 26323
16/07/2019 658.00p 664.00p 650.37p 656.00p 39622
15/07/2019 652.00p 654.85p 648.00p 654.00p 95982
12/07/2019 658.00p 658.00p 648.95p 650.00p 37774
11/07/2019 660.00p 663.92p 650.47p 652.00p 116896
10/07/2019 668.00p 668.00p 658.00p 660.00p 59989
09/07/2019 662.25p 663.60p 656.71p 661.00p 19259
08/07/2019 658.00p 666.13p 654.68p 660.00p 39588
05/07/2019 664.00p 671.00p 664.00p 668.00p 58397
04/07/2019 668.00p 672.56p 661.28p 670.00p 38025
03/07/2019 668.00p 670.92p 665.50p 668.00p 21542
02/07/2019 664.00p 670.00p 662.00p 662.00p 41809
01/07/2019 656.00p 662.00p 648.50p 662.00p 90299
28/06/2019 644.00p 648.00p 636.32p 638.00p 60541
27/06/2019 642.00p 642.00p 634.92p 640.00p 17474
26/06/2019 656.00p 656.00p 634.00p 634.00p 13050
25/06/2019 640.00p 650.00p 637.20p 646.00p 27337
24/06/2019 656.00p 656.40p 642.00p 642.00p 20048
21/06/2019 654.00p 656.00p 650.00p 650.00p 41313
20/06/2019 654.00p 656.00p 652.40p 656.00p 33824
19/06/2019 650.00p 654.00p 648.80p 650.00p 24783
18/06/2019 630.00p 654.40p 625.32p 644.00p 69082
17/06/2019 620.00p 632.00p 619.76p 632.00p 58110
14/06/2019 624.00p 624.00p 616.00p 620.00p 19424
13/06/2019 624.00p 624.00p 617.28p 622.00p 47827
12/06/2019 620.00p 620.32p 612.00p 620.00p 29684
11/06/2019 624.00p 625.96p 618.53p 622.00p 52690
10/06/2019 618.00p 626.00p 618.00p 622.00p 89173
07/06/2019 610.00p 620.00p 610.00p 620.00p 36190
06/06/2019 618.00p 620.00p 608.00p 616.00p 23493
05/06/2019 612.00p 617.26p 606.00p 606.00p 25185
04/06/2019 608.00p 617.04p 608.00p 616.00p 22093
03/06/2019 616.00p 616.00p 608.44p 614.00p 34378
31/05/2019 612.00p 615.92p 611.01p 612.00p 26411
30/05/2019 616.00p 624.00p 614.00p 614.00p 15032
29/05/2019 628.00p 628.00p 614.00p 614.00p 24816
28/05/2019 630.00p 630.00p 626.92p 628.00p 46559
24/05/2019 616.00p 624.00p 610.30p 624.00p 21107
23/05/2019 626.00p 626.00p 616.00p 618.00p 14931
22/05/2019 626.00p 628.00p 618.00p 618.00p 36869
21/05/2019 614.00p 622.32p 614.00p 620.00p 22439
20/05/2019 624.00p 630.00p 608.00p 608.00p 45886
17/05/2019 618.00p 622.00p 615.62p 620.00p 49763
16/05/2019 610.00p 622.00p 602.00p 622.00p 54523
15/05/2019 608.00p 608.00p 604.00p 604.00p 31391
14/05/2019 604.00p 611.10p 600.00p 600.00p 52148
13/05/2019 616.00p 617.90p 604.84p 606.00p 48398
10/05/2019 612.00p 613.92p 607.28p 612.00p 52026
09/05/2019 614.00p 620.00p 606.00p 608.00p 35828
08/05/2019 618.00p 622.00p 614.00p 618.00p 50207
07/05/2019 622.00p 638.00p 616.80p 618.00p 51234
03/05/2019 622.00p 622.90p 613.84p 617.00p 39144
02/05/2019 616.00p 620.00p 611.38p 614.00p 45309
01/05/2019 622.00p 625.34p 609.74p 616.00p 80768
30/04/2019 630.00p 632.00p 626.00p 626.00p 41512
29/04/2019 636.00p 636.00p 626.00p 626.00p 49539
26/04/2019 630.00p 630.00p 622.08p 624.00p 38179
25/04/2019 626.00p 626.00p 620.66p 622.00p 40943
24/04/2019 626.00p 636.00p 619.76p 624.00p 42366
23/04/2019 618.00p 622.00p 608.45p 622.00p 112700
18/04/2019 624.00p 624.00p 606.64p 612.00p 53871
17/04/2019 640.00p 644.16p 615.62p 624.00p 49903
16/04/2019 640.00p 646.57p 638.97p 642.00p 60442
15/04/2019 650.00p 650.00p 636.80p 640.00p 72534
12/04/2019 646.00p 652.00p 642.08p 650.00p 169517
11/04/2019 650.00p 651.08p 644.00p 646.00p 61291
10/04/2019 640.00p 649.12p 639.78p 648.00p 80619
09/04/2019 648.00p 656.00p 645.37p 656.00p 66152
08/04/2019 648.00p 650.00p 642.00p 650.00p 134465
05/04/2019 646.00p 646.00p 638.00p 646.00p 45855
04/04/2019 640.00p 641.16p 636.04p 638.00p 89462
03/04/2019 640.00p 640.00p 636.00p 640.00p 32081
02/04/2019 638.00p 638.00p 632.00p 636.00p 58456
01/04/2019 638.00p 638.00p 629.28p 632.00p 48866
29/03/2019 632.00p 632.00p 624.06p 628.00p 64480
28/03/2019 624.00p 627.36p 617.28p 620.00p 50172
27/03/2019 628.00p 632.00p 614.00p 620.00p 28748
26/03/2019 622.00p 629.04p 620.16p 628.00p 23753
25/03/2019 616.00p 623.20p 614.00p 614.00p 106507
22/03/2019 628.00p 629.60p 616.20p 620.00p 26518
21/03/2019 628.00p 634.80p 613.50p 632.00p 52272
20/03/2019 636.00p 639.50p 630.30p 638.00p 44041
19/03/2019 634.00p 639.00p 628.08p 634.00p 37463
18/03/2019 632.00p 640.00p 622.00p 626.00p 41724
15/03/2019 632.00p 632.00p 624.21p 632.00p 77558
14/03/2019 626.00p 630.60p 623.34p 628.00p 23852
13/03/2019 630.00p 630.00p 620.23p 624.00p 26138
12/03/2019 614.00p 630.00p 614.00p 628.00p 106059
11/03/2019 610.00p 614.00p 604.08p 614.00p 27261
08/03/2019 602.00p 606.00p 599.02p 604.00p 37392
07/03/2019 606.00p 615.52p 604.64p 606.00p 61295
06/03/2019 628.00p 632.80p 610.00p 610.00p 30702
05/03/2019 640.00p 640.00p 628.08p 634.00p 53441
04/03/2019 634.00p 640.00p 630.20p 638.00p 40075
01/03/2019 626.00p 632.00p 616.00p 630.00p 18288
28/02/2019 628.00p 628.00p 616.00p 616.00p 17527
27/02/2019 626.00p 626.70p 612.90p 614.00p 32230
26/02/2019 628.00p 628.00p 616.00p 616.00p 23456
25/02/2019 624.00p 630.30p 616.80p 630.00p 129795
22/02/2019 622.00p 622.00p 612.16p 618.00p 71997
21/02/2019 624.00p 628.16p 621.96p 622.00p 43508
20/02/2019 632.00p 635.00p 630.70p 634.00p 19037
19/02/2019 640.00p 643.24p 629.00p 634.00p 32086
18/02/2019 634.00p 644.00p 632.40p 642.00p 37594
15/02/2019 632.00p 636.59p 628.00p 636.00p 24747
14/02/2019 626.00p 634.63p 620.00p 632.00p 39463
13/02/2019 628.00p 628.00p 624.60p 628.00p 26268
12/02/2019 626.00p 628.00p 620.00p 628.00p 86114
11/02/2019 622.00p 622.00p 613.01p 620.00p 59069
08/02/2019 608.00p 613.52p 608.00p 610.00p 31627
07/02/2019 622.00p 626.14p 608.00p 612.00p 38079
06/02/2019 628.00p 628.00p 622.88p 628.00p 16702
05/02/2019 626.00p 626.00p 619.44p 620.00p 25394
04/02/2019 616.00p 624.00p 612.10p 616.00p 117290
01/02/2019 612.00p 616.00p 608.00p 616.00p 27139
31/01/2019 608.00p 610.00p 600.00p 610.00p 28863
30/01/2019 604.00p 609.50p 596.00p 596.00p 26095
29/01/2019 596.00p 601.28p 596.00p 599.00p 9868
28/01/2019 600.00p 604.00p 590.00p 590.00p 23970
25/01/2019 600.00p 603.60p 598.40p 602.00p 17785
24/01/2019 602.00p 602.00p 596.66p 599.00p 14779
23/01/2019 608.00p 614.00p 591.60p 598.00p 21962
22/01/2019 612.00p 617.06p 602.00p 605.00p 40899
21/01/2019 614.00p 616.00p 607.20p 616.00p 30756
18/01/2019 610.00p 612.00p 601.04p 611.00p 39086
17/01/2019 614.00p 614.00p 602.77p 610.00p 20776
16/01/2019 614.00p 614.00p 600.00p 600.00p 54022
15/01/2019 610.00p 611.48p 602.00p 602.00p 24624
14/01/2019 620.00p 623.30p 602.24p 604.00p 48492
11/01/2019 620.00p 625.88p 614.00p 614.00p 61466
10/01/2019 618.00p 618.00p 606.00p 616.00p 47208
09/01/2019 612.00p 620.00p 609.06p 620.00p 57636
08/01/2019 604.00p 610.00p 600.00p 600.00p 30479
07/01/2019 594.00p 602.96p 589.00p 601.00p 39323
04/01/2019 584.00p 594.00p 579.80p 594.00p 66014
03/01/2019 570.00p 592.20p 562.80p 586.00p 57094
02/01/2019 560.00p 570.00p 552.40p 570.00p 35891
31/12/2018 558.00p 570.00p 556.00p 570.00p 17083
28/12/2018 552.00p 560.00p 552.00p 556.00p 12644
27/12/2018 546.00p 554.48p 545.67p 551.00p 34132
24/12/2018 564.00p 566.00p 542.20p 544.00p 35702
21/12/2018 562.00p 572.68p 554.00p 566.00p 68384
20/12/2018 588.00p 588.00p 566.00p 568.00p 108808
19/12/2018 602.00p 605.28p 586.00p 602.00p 202203
18/12/2018 596.00p 607.94p 590.80p 602.00p 43185
17/12/2018 616.00p 616.00p 597.92p 608.00p 43269
14/12/2018 614.00p 618.00p 610.00p 610.00p 40100
13/12/2018 620.00p 626.32p 614.00p 614.00p 32010
12/12/2018 616.00p 627.92p 615.52p 624.00p 41037
11/12/2018 596.00p 615.52p 596.00p 608.00p 40893
10/12/2018 590.00p 597.96p 590.00p 594.00p 60507
07/12/2018 610.00p 624.00p 600.00p 600.00p 85471
06/12/2018 600.00p 600.00p 584.00p 598.00p 68088
05/12/2018 600.00p 612.40p 599.00p 604.00p 22316
04/12/2018 614.00p 628.00p 612.00p 618.00p 29919
03/12/2018 620.00p 629.52p 615.10p 625.00p 33430
30/11/2018 602.00p 617.82p 602.00p 611.00p 27677
29/11/2018 604.00p 618.00p 603.00p 610.00p 32977

*Close Price adjusted for both dividends and splits