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
18/10/2017 643.50p 643.50p 634.96p 636.75p 31299
17/10/2017 643.00p 644.00p 635.00p 640.00p 37688
16/10/2017 625.50p 640.00p 625.50p 640.00p 28320
13/10/2017 640.00p 640.00p 630.00p 630.50p 44816
12/10/2017 646.00p 649.50p 636.00p 636.00p 5046
11/10/2017 632.00p 637.00p 630.00p 630.00p 759
10/10/2017 646.00p 648.00p 635.50p 641.50p 5120
09/10/2017 646.00p 650.00p 643.00p 644.25p 5313
06/10/2017 640.00p 644.00p 640.00p 644.00p 2330
05/10/2017 620.50p 634.25p 631.00p 634.25p 59081
04/10/2017 620.50p 631.00p 620.50p 631.00p 773
03/10/2017 620.50p 628.00p 620.50p 623.25p 4549
02/10/2017 615.00p 628.00p 615.00p 627.00p 13198
29/09/2017 615.00p 605.50p 605.00p 605.00p 4656
28/09/2017 615.00p 612.50p 605.50p 605.50p 37269
27/09/2017 615.00p 615.00p 608.00p 612.50p 21731
26/09/2017 608.00p 611.00p 603.50p 608.00p 53845
25/09/2017 612.00p 602.50p 601.75p 602.50p 52040
22/09/2017 612.00p 605.00p 601.75p 601.75p 18916
21/09/2017 612.00p 607.00p 605.00p 605.00p 36942
20/09/2017 612.00p 614.00p 605.50p 607.00p 5129
19/09/2017 614.00p 614.00p 604.50p 604.50p 1
18/09/2017 612.00p 612.00p 606.00p 606.00p 325
15/09/2017 615.00p 615.00p 600.00p 600.00p 2133
14/09/2017 621.00p 621.00p 612.00p 612.00p 1117
13/09/2017 628.00p 628.00p 622.00p 624.50p 287
12/09/2017 637.50p 637.50p 622.00p 624.50p 6035
11/09/2017 622.50p 626.50p 622.00p 624.25p 1083
08/09/2017 635.00p 635.50p 623.50p 627.75p 5347
07/09/2017 638.50p 640.00p 627.75p 627.75p 10829
06/09/2017 627.00p 637.50p 622.00p 632.00p 5099
05/09/2017 621.00p 635.00p 621.00p 624.00p 1257
04/09/2017 630.00p 630.00p 621.50p 625.75p 611
01/09/2017 625.00p 627.25p 625.00p 627.25p 6282
31/08/2017 615.00p 627.00p 615.00p 624.00p 32174
30/08/2017 590.50p 614.00p 590.50p 613.50p 7032
29/08/2017 590.50p 603.00p 590.50p 596.75p 3571
25/08/2017 602.00p 602.50p 597.50p 597.50p 4716
24/08/2017 600.00p 600.00p 600.00p 600.00p 9078
23/08/2017 600.00p 605.00p 598.00p 598.00p 4489
22/08/2017 585.00p 592.75p 585.00p 592.75p 12669
21/08/2017 580.00p 581.75p 580.00p 581.75p 98
18/08/2017 580.50p 581.00p 580.50p 581.00p 1340
17/08/2017 598.00p 602.00p 592.25p 592.25p 2657
16/08/2017 585.50p 600.00p 585.50p 593.25p 8972
15/08/2017 594.50p 595.00p 585.50p 593.00p 4884
14/08/2017 580.50p 586.00p 580.50p 586.00p 4111
11/08/2017 585.00p 585.00p 580.00p 580.75p 2750
10/08/2017 598.00p 600.00p 593.75p 593.75p 12784
09/08/2017 605.00p 605.00p 598.50p 604.00p 14257
08/08/2017 601.00p 607.00p 601.00p 607.00p 7443
07/08/2017 590.50p 604.50p 590.50p 595.00p 872
04/08/2017 590.50p 601.25p 590.50p 601.25p 5212
03/08/2017 600.00p 606.00p 596.00p 599.00p 9599
02/08/2017 605.00p 609.50p 604.00p 605.50p 5308
01/08/2017 629.50p 629.50p 608.00p 610.00p 3345
31/07/2017 629.50p 629.50p 623.50p 623.50p 717
28/07/2017 625.00p 626.00p 623.25p 623.25p 3267
27/07/2017 639.50p 639.50p 625.00p 625.00p 49303
26/07/2017 639.00p 639.50p 625.00p 633.50p 12525
25/07/2017 630.00p 635.50p 630.00p 632.00p 2769
24/07/2017 620.00p 630.00p 620.00p 630.00p 11537
21/07/2017 613.50p 625.00p 613.50p 621.75p 13298
20/07/2017 622.50p 622.50p 613.00p 613.50p 997
19/07/2017 619.00p 621.00p 619.00p 621.00p 1254
18/07/2017 612.00p 617.50p 605.00p 605.00p 11665
17/07/2017 616.50p 618.50p 612.00p 612.00p 7060
14/07/2017 606.00p 612.75p 606.00p 612.75p 5327
13/07/2017 615.00p 618.00p 604.00p 606.00p 7681
12/07/2017 608.00p 608.75p 604.50p 608.75p 4686
11/07/2017 613.50p 609.00p 604.00p 609.00p 17663
10/07/2017 613.50p 613.50p 604.00p 604.00p 1538
07/07/2017 607.00p 607.00p 600.00p 607.00p 34645
06/07/2017 607.00p 607.00p 600.00p 600.00p 1597
05/07/2017 606.50p 609.50p 606.50p 608.50p 2745
04/07/2017 601.00p 609.50p 607.00p 607.00p 28062
03/07/2017 601.00p 609.50p 600.00p 609.50p 2051
30/06/2017 608.00p 608.00p 601.00p 601.00p 2730
29/06/2017 611.00p 611.00p 608.00p 608.00p 9587
28/06/2017 617.00p 619.50p 605.00p 606.00p 15736
27/06/2017 630.00p 630.00p 629.50p 629.50p 9475
26/06/2017 628.00p 629.00p 617.00p 617.00p 3827
23/06/2017 625.00p 630.00p 617.00p 617.00p 18164
22/06/2017 610.00p 625.00p 610.00p 611.00p 9644
21/06/2017 605.00p 605.00p 595.00p 595.00p 2548
20/06/2017 582.00p 604.50p 582.00p 595.00p 17563
19/06/2017 581.00p 590.25p 580.00p 590.25p 9990
16/06/2017 597.50p 598.00p 583.65p 596.50p 33020
15/06/2017 580.50p 591.38p 580.00p 580.00p 16338
14/06/2017 585.00p 592.50p 582.00p 582.00p 34355
13/06/2017 580.00p 592.10p 580.00p 587.50p 20602
12/06/2017 595.00p 595.00p 580.00p 586.50p 40053
09/06/2017 595.50p 597.00p 588.19p 595.50p 14166
08/06/2017 588.50p 589.00p 576.00p 576.00p 15722
07/06/2017 575.00p 589.00p 575.00p 582.00p 18355
06/06/2017 575.00p 588.28p 575.00p 581.25p 17533
05/06/2017 580.00p 593.77p 578.54p 580.50p 71370
02/06/2017 580.00p 593.37p 573.35p 580.50p 24406
01/06/2017 584.50p 584.50p 575.00p 575.00p 29785
31/05/2017 585.00p 585.00p 572.00p 572.00p 41933
30/05/2017 581.00p 584.00p 578.43p 581.50p 46641
26/05/2017 570.50p 578.80p 570.50p 575.50p 33679
25/05/2017 568.00p 580.38p 568.00p 574.00p 59605
24/05/2017 566.00p 575.40p 566.00p 574.00p 55830
23/05/2017 575.00p 579.25p 565.00p 571.50p 81283
22/05/2017 572.00p 573.48p 562.00p 566.50p 32697
19/05/2017 564.00p 575.87p 564.00p 564.00p 27713
18/05/2017 565.00p 571.75p 560.00p 566.00p 55010
17/05/2017 575.00p 576.00p 567.50p 571.50p 63835
16/05/2017 572.50p 575.60p 565.00p 571.50p 55248
15/05/2017 564.00p 576.85p 563.50p 568.50p 41912
12/05/2017 572.50p 574.00p 563.00p 571.00p 45607
11/05/2017 572.00p 576.52p 562.16p 565.25p 51129
10/05/2017 574.50p 578.00p 570.01p 573.00p 52576
09/05/2017 576.00p 580.00p 573.55p 576.50p 45803
08/05/2017 587.00p 589.00p 577.50p 580.00p 43459
05/05/2017 586.00p 593.85p 582.84p 586.00p 8359
04/05/2017 585.00p 597.52p 584.00p 585.00p 20165
03/05/2017 602.00p 602.12p 583.50p 590.00p 32247
02/05/2017 585.00p 599.50p 585.00p 599.00p 39839
28/04/2017 590.50p 595.00p 586.00p 586.00p 24053
27/04/2017 587.00p 595.00p 586.10p 587.50p 28764
26/04/2017 594.00p 595.00p 585.50p 586.50p 60632
25/04/2017 589.00p 591.15p 580.30p 586.50p 27361
24/04/2017 578.00p 591.00p 577.25p 583.50p 46332
21/04/2017 585.00p 585.00p 577.50p 577.50p 52319
20/04/2017 572.00p 574.40p 566.92p 572.00p 45622
19/04/2017 579.50p 579.50p 569.98p 575.50p 65986
18/04/2017 597.50p 598.52p 581.00p 587.75p 37683
13/04/2017 596.50p 597.00p 588.75p 591.50p 46550
12/04/2017 596.00p 596.00p 580.45p 596.00p 41637
11/04/2017 596.00p 596.00p 585.50p 591.00p 26488
10/04/2017 597.50p 597.50p 589.40p 592.25p 50815
07/04/2017 594.00p 594.00p 588.10p 593.50p 35069
06/04/2017 594.50p 594.50p 582.90p 594.00p 54953
05/04/2017 596.00p 596.00p 588.00p 593.00p 36166
04/04/2017 599.00p 599.00p 584.32p 592.50p 55992
03/04/2017 600.00p 600.00p 587.00p 600.00p 38198
31/03/2017 585.50p 598.25p 585.00p 596.00p 44301
30/03/2017 599.50p 599.50p 587.17p 599.00p 53677
29/03/2017 599.50p 600.00p 587.53p 594.25p 23978
28/03/2017 589.50p 591.66p 579.50p 589.00p 28271
27/03/2017 571.50p 586.25p 570.70p 582.50p 50843
24/03/2017 580.00p 591.81p 578.00p 586.25p 31119
23/03/2017 589.90p 592.85p 577.00p 585.75p 45046
22/03/2017 586.00p 593.50p 578.71p 593.50p 66619
21/03/2017 599.00p 605.30p 594.75p 596.00p 43770
20/03/2017 613.00p 614.38p 603.65p 607.25p 56302
17/03/2017 625.00p 625.00p 604.28p 615.00p 57317
16/03/2017 629.50p 630.00p 608.90p 612.50p 91626
15/03/2017 624.50p 624.50p 615.15p 622.50p 50353
14/03/2017 623.50p 624.50p 615.00p 618.25p 24243
13/03/2017 619.50p 620.00p 606.98p 618.50p 38117
10/03/2017 619.50p 619.50p 606.68p 619.00p 51553
09/03/2017 617.00p 618.63p 606.55p 614.50p 17215
08/03/2017 614.00p 615.82p 602.60p 612.50p 26872
07/03/2017 623.00p 623.00p 602.75p 606.00p 47930
06/03/2017 615.00p 619.50p 612.15p 614.00p 41507
03/03/2017 603.00p 609.65p 603.00p 606.25p 27395
02/03/2017 609.50p 610.00p 600.90p 605.75p 54050
01/03/2017 599.00p 609.50p 595.24p 609.50p 45951
28/02/2017 597.00p 601.80p 590.00p 590.00p 28780
27/02/2017 603.00p 603.00p 588.09p 596.00p 35210
24/02/2017 600.00p 600.00p 587.54p 593.50p 41230
23/02/2017 595.00p 605.00p 595.00p 595.50p 41485
22/02/2017 604.50p 604.50p 596.90p 599.75p 32470
21/02/2017 600.00p 600.00p 594.24p 600.00p 19983
20/02/2017 600.00p 600.00p 592.70p 595.00p 31029
17/02/2017 600.00p 600.00p 591.10p 592.25p 33993
16/02/2017 595.65p 600.00p 589.56p 595.25p 67221
15/02/2017 586.38p 597.15p 586.00p 595.25p 41943
14/02/2017 585.00p 594.00p 583.00p 588.00p 27038
13/02/2017 577.00p 590.00p 575.80p 589.00p 171840
10/02/2017 572.00p 575.88p 567.87p 570.50p 32942
09/02/2017 570.00p 570.00p 565.80p 570.00p 34913
08/02/2017 570.00p 570.00p 563.00p 569.00p 53297
07/02/2017 567.53p 571.86p 557.79p 568.50p 32626
06/02/2017 552.50p 572.00p 552.50p 563.50p 49517
03/02/2017 552.50p 570.00p 552.50p 570.00p 21769
02/02/2017 562.00p 564.74p 552.37p 559.00p 65180
01/02/2017 562.00p 562.00p 549.42p 555.00p 27310
31/01/2017 545.00p 556.40p 542.00p 548.50p 42686
30/01/2017 556.50p 556.50p 548.99p 551.50p 13657
27/01/2017 548.00p 556.10p 545.00p 552.50p 19237
26/01/2017 555.00p 556.60p 541.00p 556.00p 30149
25/01/2017 544.00p 555.00p 540.00p 554.00p 37925
24/01/2017 554.50p 554.50p 542.50p 542.50p 28165
23/01/2017 555.00p 562.80p 543.98p 549.50p 61947
20/01/2017 569.26p 573.82p 561.67p 567.75p 23207
19/01/2017 579.50p 579.50p 561.00p 568.00p 24403
18/01/2017 585.00p 585.00p 568.00p 568.00p 22161
17/01/2017 587.50p 587.50p 571.50p 578.50p 22469
16/01/2017 586.00p 588.00p 578.00p 588.00p 42976
13/01/2017 570.00p 579.00p 565.00p 575.00p 30912
12/01/2017 562.00p 569.00p 556.13p 564.50p 48943
11/01/2017 580.50p 585.00p 570.00p 570.00p 49953
10/01/2017 563.00p 581.02p 557.97p 574.50p 61830
09/01/2017 560.00p 567.50p 551.00p 562.50p 106539
06/01/2017 542.00p 554.50p 541.50p 550.00p 28643
05/01/2017 550.00p 555.00p 541.95p 543.00p 40386

*Close Price adjusted for both dividends and splits