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
17/04/2023 676.00p 678.00p 665.76p 672.00p 39955
14/04/2023 658.00p 680.00p 652.00p 670.00p 62823
13/04/2023 646.00p 666.00p 638.00p 652.00p 65979
12/04/2023 638.00p 660.00p 638.00p 642.00p 59980
11/04/2023 642.00p 658.00p 642.00p 654.00p 47028
06/04/2023 642.00p 652.32p 640.00p 644.00p 100441
05/04/2023 644.00p 658.00p 639.28p 644.00p 69667
04/04/2023 654.00p 654.00p 644.00p 646.00p 68165
03/04/2023 652.00p 664.00p 648.00p 651.00p 70235
31/03/2023 650.00p 663.00p 641.00p 663.00p 47113
30/03/2023 644.00p 659.84p 644.00p 654.50p 40648
29/03/2023 641.00p 659.00p 640.00p 657.00p 53688
28/03/2023 658.00p 660.00p 644.09p 653.00p 16317
27/03/2023 655.00p 656.50p 638.00p 655.00p 24190
24/03/2023 650.00p 664.00p 640.00p 646.00p 31224
23/03/2023 653.00p 664.00p 640.00p 640.00p 22770
22/03/2023 656.00p 662.24p 646.00p 654.00p 33636
21/03/2023 662.00p 665.75p 653.79p 665.00p 39849
20/03/2023 642.00p 664.00p 642.00p 645.00p 49590
17/03/2023 655.00p 674.00p 654.00p 654.00p 31321
16/03/2023 661.00p 668.00p 650.32p 668.00p 44990
15/03/2023 651.00p 669.00p 648.00p 656.50p 87312
14/03/2023 662.00p 669.00p 657.00p 657.00p 34597
13/03/2023 646.00p 669.00p 644.64p 658.00p 57745
10/03/2023 663.00p 680.39p 649.00p 649.00p 37540
09/03/2023 683.00p 700.00p 679.00p 679.00p 16839
08/03/2023 685.00p 704.00p 681.00p 681.00p 18271
07/03/2023 688.00p 704.00p 687.00p 691.50p 43678
06/03/2023 684.00p 701.00p 683.00p 695.00p 190217
03/03/2023 690.00p 690.00p 683.00p 687.00p 15233
02/03/2023 682.00p 695.00p 680.00p 686.50p 38008
01/03/2023 694.00p 696.00p 680.00p 682.00p 46933
28/02/2023 681.00p 695.00p 680.00p 690.00p 23589
27/02/2023 682.00p 695.00p 681.00p 689.00p 22153
24/02/2023 681.00p 696.00p 681.00p 687.00p 50691
23/02/2023 692.00p 697.00p 684.00p 691.50p 46271
22/02/2023 687.00p 695.65p 682.20p 687.00p 19750
21/02/2023 696.00p 706.00p 688.00p 688.00p 41806
20/02/2023 706.00p 707.00p 694.00p 704.00p 104003
17/02/2023 707.00p 707.00p 697.99p 707.00p 21307
16/02/2023 700.00p 710.00p 697.00p 706.00p 53975
15/02/2023 700.00p 709.00p 699.00p 700.00p 77781
14/02/2023 715.00p 720.17p 701.00p 707.00p 106963
13/02/2023 721.00p 731.20p 717.36p 719.50p 94841
10/02/2023 721.00p 730.00p 720.00p 720.00p 35726
09/02/2023 720.00p 731.59p 716.00p 720.00p 27313
08/02/2023 738.00p 738.00p 723.00p 726.50p 50314
07/02/2023 734.00p 738.68p 726.00p 733.00p 19483
06/02/2023 735.00p 744.00p 720.50p 735.00p 31810
03/02/2023 717.00p 744.00p 717.00p 740.50p 38581
02/02/2023 718.00p 735.54p 710.59p 732.00p 44217
01/02/2023 713.00p 715.10p 693.00p 714.00p 25698
31/01/2023 693.00p 714.00p 693.00p 701.00p 61880
30/01/2023 700.00p 709.80p 694.00p 706.00p 57980
27/01/2023 709.00p 714.00p 697.15p 706.00p 42090
26/01/2023 701.00p 709.05p 690.53p 698.00p 39113
25/01/2023 697.00p 701.00p 682.00p 691.00p 23428
24/01/2023 695.00p 700.00p 682.00p 695.00p 33627
23/01/2023 709.00p 709.00p 682.00p 682.00p 42088
20/01/2023 693.00p 706.10p 681.50p 695.00p 497640
19/01/2023 703.00p 718.74p 689.00p 695.00p 25280
18/01/2023 706.00p 719.00p 706.00p 706.00p 38642
17/01/2023 715.00p 716.00p 706.00p 706.00p 28102
16/01/2023 711.00p 729.00p 704.00p 708.00p 95279
13/01/2023 714.00p 720.50p 706.00p 720.50p 47537
12/01/2023 714.00p 717.00p 704.00p 709.00p 57142
11/01/2023 713.00p 714.13p 708.00p 714.00p 31671
10/01/2023 712.00p 715.75p 701.00p 710.00p 51152
09/01/2023 731.00p 740.00p 706.65p 715.00p 79702
06/01/2023 709.00p 730.00p 709.00p 730.00p 40398
05/01/2023 706.00p 724.00p 703.00p 716.50p 26952
04/01/2023 707.00p 719.86p 707.00p 716.00p 38602
03/01/2023 717.00p 723.50p 706.00p 719.00p 58632
30/12/2022 713.00p 723.31p 700.00p 706.00p 12647
29/12/2022 701.00p 721.98p 701.00p 714.50p 12747
28/12/2022 715.00p 734.85p 698.00p 718.00p 72325
23/12/2022 728.00p 731.00p 717.90p 728.00p 26552
22/12/2022 719.00p 726.00p 715.00p 722.00p 52293
21/12/2022 716.00p 728.55p 706.68p 726.00p 49601
20/12/2022 705.00p 714.00p 701.00p 713.00p 46897
19/12/2022 714.00p 717.09p 700.49p 707.00p 48069
16/12/2022 714.00p 714.00p 697.00p 697.00p 35021
15/12/2022 712.00p 714.03p 691.00p 714.00p 44219
14/12/2022 693.00p 712.45p 692.97p 711.00p 45512
13/12/2022 683.00p 707.17p 683.00p 694.00p 39299
12/12/2022 688.00p 699.00p 682.00p 684.00p 55245
09/12/2022 704.00p 704.00p 682.00p 690.00p 31439
08/12/2022 705.00p 708.00p 693.00p 694.00p 69621
07/12/2022 709.00p 717.00p 693.00p 698.50p 45762
06/12/2022 711.00p 720.00p 696.00p 696.00p 52534
05/12/2022 708.00p 719.00p 704.55p 712.00p 76807
02/12/2022 696.00p 708.59p 693.00p 701.00p 33441
01/12/2022 693.00p 705.62p 690.17p 703.00p 57313
30/11/2022 685.00p 695.00p 681.70p 692.00p 38178
29/11/2022 685.00p 687.47p 676.00p 679.00p 20432
28/11/2022 675.00p 689.00p 670.00p 679.00p 32463
25/11/2022 691.00p 691.00p 678.00p 683.00p 23954
24/11/2022 680.00p 689.32p 679.00p 688.00p 10624
23/11/2022 676.00p 688.11p 675.00p 681.00p 31318
22/11/2022 686.00p 686.00p 679.90p 686.00p 19304
21/11/2022 684.00p 686.00p 679.26p 681.00p 17402
18/11/2022 684.00p 691.35p 679.00p 679.00p 23643
17/11/2022 690.00p 700.00p 680.00p 686.00p 45825
16/11/2022 700.00p 696.00p 681.00p 686.00p 36631
15/11/2022 700.00p 701.00p 688.00p 688.00p 33589
14/11/2022 691.00p 700.00p 676.00p 695.00p 53632
11/11/2022 679.00p 690.00p 668.57p 681.00p 80613
10/11/2022 672.00p 680.00p 665.00p 673.00p 60989
09/11/2022 668.00p 675.00p 661.77p 669.00p 43600
08/11/2022 664.00p 670.00p 660.40p 665.50p 33585
07/11/2022 684.00p 685.00p 664.00p 664.00p 36337
04/11/2022 678.00p 685.00p 662.53p 669.00p 52881
03/11/2022 651.00p 676.00p 650.68p 667.50p 25620
02/11/2022 659.00p 659.00p 643.00p 654.50p 11973
01/11/2022 653.00p 657.00p 644.72p 655.00p 31914
31/10/2022 636.00p 657.00p 636.00p 650.00p 30031
28/10/2022 644.00p 647.00p 633.25p 647.00p 14228
27/10/2022 638.00p 653.00p 636.55p 638.50p 22110
26/10/2022 650.00p 650.00p 631.11p 642.50p 28259
25/10/2022 645.00p 646.00p 630.00p 639.00p 57857
24/10/2022 631.00p 649.00p 630.00p 643.50p 18168
21/10/2022 649.00p 649.00p 631.00p 639.50p 24228
20/10/2022 632.00p 642.00p 630.00p 637.00p 16194
19/10/2022 635.00p 650.00p 630.00p 640.00p 27988
18/10/2022 640.00p 653.00p 639.00p 653.00p 20139
17/10/2022 630.00p 649.00p 630.00p 637.50p 15280
14/10/2022 643.00p 646.70p 630.65p 640.00p 20704
13/10/2022 640.00p 654.00p 629.15p 630.00p 50173
12/10/2022 642.00p 662.00p 640.18p 643.00p 26642
11/10/2022 646.00p 655.00p 642.00p 642.00p 36909
10/10/2022 655.00p 662.72p 647.00p 660.00p 20467
07/10/2022 653.00p 661.56p 651.00p 656.50p 27471
06/10/2022 648.00p 660.00p 648.00p 660.00p 28308
05/10/2022 650.00p 655.00p 650.00p 650.00p 20228
04/10/2022 650.00p 659.00p 645.00p 657.00p 30955
03/10/2022 637.00p 659.00p 637.00p 646.00p 67920
30/09/2022 636.00p 660.00p 635.00p 660.00p 36438
29/09/2022 651.00p 665.95p 638.00p 648.50p 15764
28/09/2022 656.00p 674.00p 647.00p 669.00p 78019
27/09/2022 659.00p 674.00p 651.00p 663.00p 27875
26/09/2022 661.00p 671.00p 652.00p 663.00p 11500
23/09/2022 648.00p 671.00p 647.00p 652.00p 9006
22/09/2022 665.00p 665.00p 647.00p 647.00p 22521
21/09/2022 667.00p 671.00p 652.00p 669.00p 21842
20/09/2022 663.00p 680.30p 653.00p 669.00p 23109
19/09/2022 678.00p 684.00p 664.00p 664.00p 17290
16/09/2022 678.00p 684.00p 664.00p 664.00p 17290
15/09/2022 681.00p 687.00p 670.00p 671.00p 11975
14/09/2022 676.00p 677.92p 669.40p 670.00p 10487
13/09/2022 676.00p 692.50p 676.00p 676.00p 54926
12/09/2022 680.00p 687.00p 672.19p 687.00p 38728
09/09/2022 675.00p 680.00p 667.66p 675.00p 8379
08/09/2022 650.00p 675.00p 649.67p 675.00p 14617
07/09/2022 649.00p 650.00p 638.74p 646.00p 10051
06/09/2022 646.00p 657.38p 619.00p 640.50p 44800
05/09/2022 659.00p 661.50p 643.30p 650.00p 23408
02/09/2022 654.00p 664.00p 646.00p 653.50p 65941
01/09/2022 651.00p 661.05p 650.00p 659.00p 25344
31/08/2022 648.00p 663.00p 647.54p 651.50p 51642
30/08/2022 656.00p 676.00p 645.00p 651.00p 55720
29/08/2022 678.00p 687.00p 655.00p 666.50p 28841
26/08/2022 678.00p 687.00p 655.00p 666.50p 28841
25/08/2022 677.00p 680.50p 674.42p 680.50p 32795
24/08/2022 677.00p 689.00p 667.22p 679.00p 32941
23/08/2022 702.00p 702.00p 676.00p 676.00p 23822
22/08/2022 684.00p 704.00p 681.56p 687.50p 21769
19/08/2022 696.00p 696.00p 685.68p 696.00p 14824
18/08/2022 695.00p 703.00p 690.00p 695.00p 29623
17/08/2022 695.00p 702.50p 695.00p 699.00p 35173
16/08/2022 714.00p 714.00p 695.00p 705.00p 38342
15/08/2022 696.00p 714.00p 695.00p 710.00p 22047
12/08/2022 704.00p 715.00p 695.00p 703.00p 31838
11/08/2022 712.00p 712.00p 696.48p 704.00p 54343
10/08/2022 707.00p 708.70p 696.62p 699.00p 29892
09/08/2022 713.00p 709.66p 691.00p 698.50p 12454
08/08/2022 713.00p 713.00p 691.00p 704.00p 74357
05/08/2022 699.00p 710.00p 688.00p 710.00p 42230
04/08/2022 695.00p 700.00p 688.00p 700.00p 21633
03/08/2022 698.00p 706.32p 686.25p 702.00p 37851
02/08/2022 690.00p 696.80p 684.18p 690.50p 19044
01/08/2022 696.00p 700.00p 690.00p 694.50p 60937
29/07/2022 683.00p 697.00p 676.00p 690.00p 34330
28/07/2022 688.00p 694.00p 682.26p 691.50p 102335
27/07/2022 687.00p 697.02p 681.00p 687.00p 41521
26/07/2022 693.00p 699.00p 678.13p 685.00p 19810
25/07/2022 696.00p 696.00p 675.00p 685.50p 82647
22/07/2022 692.00p 710.00p 683.19p 691.00p 32963
21/07/2022 694.00p 694.00p 677.00p 677.00p 9393
20/07/2022 687.00p 694.00p 678.00p 687.00p 43779
19/07/2022 680.00p 686.00p 674.00p 686.00p 105064
18/07/2022 685.00p 704.75p 685.00p 685.00p 41755
15/07/2022 694.00p 715.00p 684.41p 692.00p 44792
14/07/2022 682.00p 692.00p 682.00p 688.00p 24175
13/07/2022 685.00p 691.19p 678.00p 683.00p 24037
12/07/2022 688.00p 696.14p 680.00p 680.00p 24954
11/07/2022 689.00p 700.00p 678.00p 700.00p 25182
08/07/2022 686.00p 691.66p 678.00p 690.00p 25785
07/07/2022 685.00p 695.00p 670.08p 695.00p 42747
06/07/2022 669.00p 687.00p 665.43p 687.00p 32918
05/07/2022 661.00p 665.65p 645.10p 661.50p 28173

*Close Price adjusted for both dividends and splits