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
07/10/2016 562.00p 575.06p 560.60p 572.00p 97233
06/10/2016 546.50p 568.91p 546.50p 560.00p 58962
05/10/2016 546.00p 564.00p 546.00p 556.00p 53385
04/10/2016 560.00p 570.00p 552.00p 555.00p 185602
03/10/2016 555.00p 559.50p 544.50p 557.00p 116258
30/09/2016 553.00p 555.63p 537.11p 547.50p 122260
29/09/2016 553.00p 560.00p 546.88p 555.50p 75250
28/09/2016 550.00p 556.00p 540.50p 553.00p 69084
27/09/2016 547.50p 555.40p 539.50p 547.00p 101442
26/09/2016 546.50p 546.50p 535.62p 539.00p 158765
23/09/2016 540.00p 546.66p 536.00p 543.50p 118609
22/09/2016 530.00p 539.76p 529.37p 532.00p 89265
21/09/2016 523.00p 530.00p 523.00p 525.50p 168036
20/09/2016 525.00p 529.50p 518.00p 520.50p 98215
19/09/2016 525.00p 525.00p 509.00p 514.00p 57842
16/09/2016 504.50p 508.88p 502.00p 505.00p 96530
15/09/2016 495.00p 504.00p 493.87p 504.00p 47794
14/09/2016 507.00p 507.00p 490.00p 500.50p 71871
13/09/2016 498.00p 509.00p 490.00p 490.00p 68340
12/09/2016 489.00p 500.62p 487.50p 493.00p 66540
09/09/2016 503.50p 514.50p 497.00p 501.00p 93354
08/09/2016 496.00p 504.50p 492.25p 498.50p 24541
07/09/2016 488.00p 495.00p 488.00p 492.00p 61679
06/09/2016 490.00p 491.16p 485.00p 489.00p 26905
05/09/2016 491.00p 496.25p 480.00p 490.00p 34212
02/09/2016 491.00p 496.55p 487.00p 487.00p 87155
01/09/2016 495.00p 501.08p 485.50p 489.87p 62140
31/08/2016 500.00p 500.00p 493.00p 497.50p 29138
30/08/2016 494.00p 498.00p 488.15p 498.00p 52700
26/08/2016 497.00p 500.20p 486.60p 496.50p 46623
25/08/2016 508.00p 508.00p 489.83p 505.00p 38611
24/08/2016 515.00p 520.00p 515.00p 520.00p 38777
23/08/2016 520.00p 520.00p 510.60p 515.00p 27655
22/08/2016 521.50p 521.50p 505.00p 520.00p 103079
19/08/2016 510.00p 517.83p 505.00p 505.50p 68292
18/08/2016 513.00p 520.00p 505.00p 512.50p 42398
17/08/2016 524.50p 524.50p 510.70p 517.50p 27115
16/08/2016 524.00p 524.00p 515.00p 517.25p 47633
15/08/2016 515.00p 525.00p 505.00p 524.00p 25816
12/08/2016 515.00p 519.08p 507.48p 518.75p 20700
11/08/2016 511.00p 523.00p 507.69p 516.25p 33640
10/08/2016 526.00p 528.21p 514.50p 514.50p 40049
09/08/2016 530.00p 533.25p 524.00p 529.50p 43520
08/08/2016 538.00p 538.00p 523.00p 523.00p 51304
05/08/2016 534.00p 535.02p 522.00p 529.25p 29837
04/08/2016 533.50p 533.50p 520.00p 525.00p 31311
03/08/2016 518.00p 527.83p 515.00p 518.00p 18759
02/08/2016 520.00p 529.75p 512.00p 520.00p 45622
01/08/2016 525.00p 533.00p 515.00p 526.75p 42425
29/07/2016 515.00p 530.00p 510.15p 530.00p 56275
28/07/2016 520.00p 534.50p 515.00p 525.00p 27935
27/07/2016 520.00p 525.00p 505.00p 517.00p 28306
26/07/2016 510.00p 520.00p 505.00p 520.00p 35725
25/07/2016 510.00p 515.53p 510.00p 512.00p 21516
22/07/2016 505.00p 514.00p 505.00p 514.00p 29285
21/07/2016 505.00p 510.00p 495.83p 510.00p 29224
20/07/2016 490.00p 500.00p 488.65p 499.50p 32455
19/07/2016 485.00p 489.50p 481.72p 489.50p 110968
18/07/2016 483.50p 483.50p 472.13p 483.50p 19418
15/07/2016 473.00p 479.50p 461.00p 475.00p 22078
14/07/2016 485.00p 487.80p 468.00p 476.25p 33001
13/07/2016 488.00p 492.08p 480.31p 485.38p 28734
12/07/2016 489.00p 492.56p 485.00p 487.00p 30862
11/07/2016 490.00p 493.34p 488.00p 490.00p 92134
08/07/2016 485.00p 487.81p 469.00p 487.00p 27156
07/07/2016 475.00p 487.08p 475.00p 487.00p 35386
06/07/2016 465.00p 475.00p 462.00p 475.00p 16559
05/07/2016 465.00p 469.75p 454.18p 465.00p 28653
04/07/2016 460.00p 470.50p 455.00p 470.50p 25071
01/07/2016 450.00p 465.00p 450.00p 465.00p 19947
30/06/2016 450.00p 458.50p 445.00p 457.50p 35358
29/06/2016 445.00p 450.00p 442.47p 450.00p 18418
28/06/2016 428.00p 441.00p 415.00p 441.00p 41424
27/06/2016 432.00p 442.00p 412.52p 421.25p 22573
24/06/2016 395.00p 440.00p 392.13p 437.50p 56333
23/06/2016 433.00p 433.00p 423.01p 433.00p 18447
22/06/2016 433.00p 433.00p 422.25p 422.50p 19028
21/06/2016 440.00p 440.00p 422.00p 425.75p 47100
20/06/2016 435.00p 440.44p 431.82p 438.63p 32283
17/06/2016 439.75p 440.00p 431.00p 435.25p 65886
16/06/2016 430.00p 436.00p 428.00p 436.00p 31054
15/06/2016 439.50p 440.00p 432.50p 438.50p 22245
14/06/2016 433.00p 438.00p 420.00p 438.00p 96850
13/06/2016 435.00p 440.00p 431.00p 440.00p 54519
10/06/2016 448.00p 450.62p 432.00p 440.00p 35693
09/06/2016 448.00p 452.00p 448.00p 448.00p 19308
08/06/2016 449.50p 452.00p 448.00p 452.00p 29589
07/06/2016 460.00p 465.00p 448.50p 453.00p 78055
06/06/2016 455.00p 462.75p 452.00p 462.75p 33891
03/06/2016 460.00p 466.28p 440.00p 455.00p 66131
02/06/2016 445.00p 460.00p 436.00p 460.00p 39196
01/06/2016 445.25p 453.00p 445.25p 445.25p 15994
31/05/2016 449.00p 451.06p 440.00p 450.00p 35500
27/05/2016 445.00p 445.00p 436.00p 440.50p 29627
26/05/2016 442.00p 448.50p 437.00p 440.25p 41260
25/05/2016 448.25p 448.25p 439.50p 442.00p 37752
24/05/2016 433.00p 440.00p 430.25p 440.00p 22485
23/05/2016 431.00p 434.70p 424.80p 433.00p 36929
20/05/2016 423.00p 432.00p 421.40p 432.00p 27770
19/05/2016 418.00p 423.00p 405.00p 420.00p 53125
18/05/2016 414.00p 421.50p 413.00p 421.50p 44641
17/05/2016 417.00p 418.30p 414.25p 416.25p 21392
16/05/2016 409.50p 415.57p 396.14p 413.88p 45939
13/05/2016 400.00p 411.00p 395.42p 411.00p 57579
12/05/2016 415.50p 419.89p 400.00p 402.25p 68265
11/05/2016 425.00p 428.64p 417.00p 425.00p 33790
10/05/2016 417.00p 423.00p 417.00p 418.63p 42515
09/05/2016 416.50p 419.00p 407.00p 418.00p 44341
06/05/2016 412.00p 415.76p 410.00p 412.38p 18597
05/05/2016 414.00p 416.50p 410.00p 416.50p 89418
04/05/2016 416.50p 423.24p 414.25p 415.00p 60535
03/05/2016 424.00p 430.61p 417.51p 418.50p 41826
29/04/2016 427.00p 437.87p 424.25p 430.00p 70514
28/04/2016 449.25p 449.25p 433.85p 441.00p 14645
27/04/2016 440.00p 444.75p 439.50p 439.50p 35220
26/04/2016 452.00p 457.52p 442.75p 444.00p 53979
25/04/2016 447.00p 455.98p 447.00p 451.50p 32476
22/04/2016 454.50p 458.43p 447.00p 447.00p 17169
21/04/2016 449.00p 457.35p 447.65p 452.50p 25480
20/04/2016 446.00p 456.49p 445.00p 445.00p 25987
19/04/2016 454.50p 465.00p 446.72p 450.25p 46625
18/04/2016 454.00p 457.00p 446.10p 453.50p 17675
15/04/2016 455.00p 458.00p 444.35p 453.00p 40678
14/04/2016 454.50p 457.95p 447.97p 451.25p 27175
13/04/2016 456.79p 456.79p 447.00p 450.87p 24409
12/04/2016 442.00p 446.58p 440.00p 444.88p 36999
11/04/2016 450.00p 454.37p 442.00p 442.00p 42092
08/04/2016 447.00p 455.38p 445.00p 449.25p 68414
07/04/2016 452.50p 458.13p 446.25p 450.75p 85609
06/04/2016 430.50p 447.00p 420.00p 447.00p 92379
05/04/2016 430.00p 430.00p 415.00p 419.75p 43508
04/04/2016 420.00p 431.00p 415.25p 426.50p 86547
01/04/2016 410.00p 422.00p 410.00p 420.50p 62567
31/03/2016 410.25p 419.75p 406.25p 411.00p 41046
30/03/2016 411.00p 415.92p 406.25p 410.00p 53430
29/03/2016 412.00p 414.32p 406.28p 410.62p 45522
24/03/2016 410.00p 415.75p 408.37p 415.00p 76549
23/03/2016 415.00p 419.75p 410.00p 419.00p 80570
22/03/2016 400.25p 415.00p 400.10p 412.50p 43914
21/03/2016 395.25p 405.63p 387.13p 405.63p 72366
18/03/2016 406.75p 406.75p 395.00p 406.75p 33407
17/03/2016 412.00p 416.63p 385.51p 397.00p 112377
16/03/2016 410.00p 415.50p 401.13p 415.00p 44891
15/03/2016 415.00p 418.99p 406.00p 408.00p 38017
14/03/2016 420.00p 420.00p 408.95p 415.88p 32888
11/03/2016 416.50p 424.75p 409.78p 412.00p 38996
10/03/2016 417.50p 424.00p 406.75p 411.00p 35989
09/03/2016 416.00p 424.00p 410.89p 416.75p 56006
08/03/2016 423.00p 425.00p 415.00p 417.00p 169422
07/03/2016 423.00p 425.00p 421.60p 423.50p 37962
04/03/2016 426.00p 433.00p 423.00p 424.00p 52923
03/03/2016 432.00p 432.00p 422.38p 426.00p 77816
02/03/2016 429.00p 430.23p 425.00p 426.00p 46318
01/03/2016 420.00p 424.50p 415.63p 424.50p 19720
29/02/2016 420.00p 427.12p 420.00p 425.00p 37456
26/02/2016 430.00p 430.00p 423.00p 428.50p 38517
25/02/2016 423.00p 426.00p 416.03p 423.00p 21681
24/02/2016 415.00p 426.00p 409.00p 409.00p 30225
23/02/2016 425.00p 429.87p 421.72p 425.00p 35523
22/02/2016 428.00p 433.75p 421.60p 425.00p 50999
19/02/2016 424.75p 424.75p 410.50p 415.00p 10013
18/02/2016 420.00p 430.00p 420.00p 420.50p 25771
17/02/2016 411.00p 421.75p 410.00p 420.00p 33407
16/02/2016 412.00p 412.00p 405.00p 411.00p 23685
15/02/2016 410.00p 410.00p 392.96p 400.00p 37958
12/02/2016 385.00p 393.25p 380.45p 387.25p 61962
11/02/2016 375.00p 398.50p 370.00p 382.38p 52903
10/02/2016 385.00p 398.50p 378.12p 398.50p 56627
09/02/2016 380.00p 390.25p 369.33p 390.00p 129952
08/02/2016 385.00p 399.62p 372.00p 380.00p 145274
05/02/2016 410.00p 414.40p 397.00p 400.00p 96640
04/02/2016 410.00p 415.00p 405.97p 414.50p 75707
03/02/2016 418.00p 420.10p 390.00p 405.00p 107970
02/02/2016 432.00p 433.80p 418.12p 420.00p 60369
01/02/2016 435.00p 435.00p 423.43p 432.50p 50994
29/01/2016 425.00p 430.00p 415.00p 430.00p 124584
28/01/2016 441.00p 450.00p 401.25p 420.00p 95915
27/01/2016 453.50p 459.25p 442.00p 442.00p 40760
26/01/2016 442.25p 457.60p 442.25p 445.50p 38145
25/01/2016 470.00p 470.00p 452.50p 453.25p 35083
22/01/2016 455.00p 464.90p 448.56p 459.25p 52912
21/01/2016 435.00p 456.00p 425.01p 455.00p 75844
20/01/2016 430.00p 435.00p 408.99p 425.00p 98512
19/01/2016 450.00p 451.50p 441.00p 450.00p 57753
18/01/2016 440.00p 449.00p 431.07p 442.50p 150009
15/01/2016 460.00p 463.00p 430.00p 448.00p 101079
14/01/2016 470.00p 470.00p 445.00p 453.00p 90239
13/01/2016 482.00p 490.00p 481.75p 485.00p 12293
12/01/2016 500.00p 505.63p 470.50p 481.50p 72309
11/01/2016 505.00p 516.33p 501.50p 505.00p 27062
08/01/2016 525.00p 525.00p 508.75p 512.50p 27223
07/01/2016 515.00p 530.00p 509.16p 525.00p 60710
06/01/2016 520.00p 532.39p 520.00p 532.00p 14086
05/01/2016 520.50p 528.00p 511.99p 520.50p 30026
04/01/2016 530.00p 539.85p 515.00p 520.00p 46166
31/12/2015 546.25p 546.25p 535.00p 541.25p 22701
30/12/2015 544.50p 547.50p 538.25p 541.25p 23726
29/12/2015 540.00p 545.00p 530.57p 540.00p 43519
24/12/2015 535.00p 544.45p 535.00p 542.50p 12925
23/12/2015 526.00p 540.00p 526.00p 540.00p 23291

*Close Price adjusted for both dividends and splits