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
04/07/2022 665.00p 665.00p 658.09p 665.00p 9008
01/07/2022 656.00p 669.00p 625.00p 650.00p 403246
30/06/2022 662.00p 671.12p 658.80p 662.00p 23415
29/06/2022 667.00p 678.41p 661.00p 673.50p 28031
28/06/2022 670.00p 677.00p 658.20p 674.50p 41522
27/06/2022 665.00p 670.00p 654.32p 666.50p 10777
24/06/2022 636.00p 660.00p 628.65p 660.00p 35218
23/06/2022 629.00p 637.00p 624.09p 627.00p 34236
22/06/2022 630.00p 638.00p 627.33p 637.00p 40574
21/06/2022 633.00p 634.00p 616.00p 627.00p 18390
20/06/2022 601.00p 632.00p 601.00p 632.00p 23722
17/06/2022 601.00p 630.00p 588.00p 630.00p 29886
16/06/2022 611.00p 625.49p 591.58p 593.50p 82821
15/06/2022 610.00p 620.90p 610.00p 613.00p 23415
14/06/2022 608.00p 628.64p 607.00p 615.00p 8193
13/06/2022 616.00p 626.30p 604.00p 613.50p 68429
10/06/2022 627.00p 641.50p 600.00p 627.00p 47060
09/06/2022 643.00p 644.00p 636.00p 644.00p 54965
08/06/2022 630.00p 643.00p 620.00p 640.00p 42327
07/06/2022 624.00p 634.79p 621.00p 630.00p 30528
06/06/2022 633.00p 642.00p 626.25p 631.00p 63761
03/06/2022 629.00p 634.00p 618.00p 624.00p 77539
02/06/2022 629.00p 634.00p 618.00p 624.00p 77539
01/06/2022 629.00p 634.00p 618.00p 624.00p 77539
31/05/2022 630.00p 636.00p 620.00p 620.00p 109149
30/05/2022 636.00p 636.00p 625.00p 626.00p 34117
27/05/2022 622.00p 636.65p 607.00p 625.00p 32000
26/05/2022 616.00p 633.00p 613.85p 633.00p 23804
25/05/2022 627.00p 634.00p 617.00p 617.00p 30959
24/05/2022 630.00p 633.00p 612.00p 622.50p 27651
23/05/2022 626.00p 631.50p 611.00p 630.00p 39564
20/05/2022 620.00p 634.52p 611.00p 620.00p 34064
19/05/2022 624.00p 627.81p 610.00p 620.00p 82949
18/05/2022 623.00p 630.00p 618.00p 629.00p 77889
17/05/2022 587.00p 619.92p 587.00p 615.00p 82644
16/05/2022 588.00p 601.00p 588.00p 594.00p 39651
13/05/2022 590.00p 600.00p 581.00p 596.00p 47251
12/05/2022 583.00p 588.08p 567.00p 580.00p 207616
11/05/2022 585.00p 598.00p 583.00p 593.00p 139750
10/05/2022 594.00p 597.00p 563.00p 577.00p 59242
09/05/2022 605.00p 609.00p 566.00p 575.00p 117971
06/05/2022 612.00p 612.00p 593.65p 600.00p 77695
05/05/2022 634.00p 645.00p 611.00p 613.50p 20927
04/05/2022 622.00p 626.00p 615.00p 615.00p 31394
03/05/2022 624.00p 646.96p 621.00p 630.00p 36520
02/05/2022 647.00p 648.13p 627.31p 631.50p 40035
29/04/2022 647.00p 648.13p 627.31p 631.50p 38645
28/04/2022 638.00p 646.20p 630.00p 632.50p 16214
27/04/2022 647.00p 647.57p 632.41p 638.50p 43517
26/04/2022 651.00p 656.00p 639.00p 645.50p 57869
25/04/2022 642.00p 656.00p 636.00p 643.00p 51912
22/04/2022 662.00p 667.00p 644.00p 648.00p 52524
21/04/2022 666.00p 697.00p 662.00p 662.00p 43745
20/04/2022 672.00p 683.02p 666.00p 678.00p 65682
19/04/2022 688.00p 688.00p 667.00p 680.00p 56762
18/04/2022 665.00p 699.00p 664.00p 689.00p 33641
15/04/2022 665.00p 699.00p 664.00p 689.00p 33641
14/04/2022 665.00p 699.00p 664.00p 689.00p 33641
13/04/2022 686.00p 687.00p 675.00p 687.00p 43074
12/04/2022 676.00p 690.75p 666.00p 675.00p 61682
11/04/2022 667.00p 725.00p 667.00p 678.00p 142524
08/04/2022 677.00p 695.00p 670.00p 685.00p 250228
07/04/2022 650.00p 674.50p 648.00p 665.00p 142573
06/04/2022 636.00p 650.00p 621.00p 649.00p 503677
05/04/2022 642.00p 645.00p 627.65p 636.50p 98366
04/04/2022 645.00p 647.00p 635.00p 642.00p 217507
01/04/2022 631.00p 637.00p 626.95p 635.00p 79577
31/03/2022 639.00p 641.42p 634.13p 639.00p 49406
30/03/2022 643.00p 644.36p 636.00p 640.00p 241231
29/03/2022 643.00p 644.00p 620.00p 643.00p 176301
28/03/2022 636.00p 649.00p 631.00p 640.00p 132615
25/03/2022 636.00p 642.00p 635.75p 640.00p 49576
24/03/2022 642.00p 646.00p 632.00p 638.50p 23590
23/03/2022 646.00p 650.00p 635.95p 640.00p 154972
22/03/2022 645.00p 650.00p 640.00p 640.00p 116014
21/03/2022 660.00p 660.00p 640.00p 640.00p 65159
18/03/2022 642.00p 656.00p 637.00p 645.00p 394987
17/03/2022 652.00p 657.00p 636.00p 657.00p 105997
16/03/2022 657.00p 657.00p 636.00p 636.00p 58056
15/03/2022 637.00p 653.00p 636.00p 639.00p 16058
14/03/2022 651.00p 658.57p 641.00p 641.00p 39382
11/03/2022 618.00p 669.00p 617.52p 654.00p 53317
10/03/2022 624.00p 637.00p 619.26p 633.50p 60593
09/03/2022 625.00p 629.00p 615.21p 625.50p 26642
08/03/2022 599.00p 609.00p 591.20p 603.00p 64163
07/03/2022 580.00p 607.00p 575.00p 601.00p 91065
04/03/2022 623.00p 629.00p 600.00p 605.00p 97771
03/03/2022 648.00p 649.00p 635.50p 640.00p 31609
02/03/2022 646.00p 650.00p 638.43p 650.00p 24561
01/03/2022 636.00p 647.00p 627.00p 642.50p 24569
28/02/2022 631.00p 645.04p 617.00p 636.00p 53835
25/02/2022 619.00p 649.00p 615.00p 649.00p 42592
24/02/2022 632.00p 632.00p 593.00p 624.00p 70385
23/02/2022 634.00p 640.38p 625.00p 632.50p 22001
22/02/2022 626.00p 643.00p 626.00p 626.00p 30274
21/02/2022 654.00p 656.51p 636.00p 642.50p 48293
18/02/2022 653.00p 660.20p 644.00p 656.00p 22421
17/02/2022 662.00p 672.00p 651.00p 660.00p 17338
16/02/2022 660.00p 670.00p 660.00p 664.00p 64339
15/02/2022 645.00p 670.18p 644.00p 650.00p 32079
14/02/2022 657.00p 662.08p 650.00p 653.00p 44878
11/02/2022 664.00p 672.00p 658.00p 672.00p 104160
10/02/2022 668.00p 673.00p 662.74p 673.00p 57182
09/02/2022 658.00p 673.00p 655.56p 673.00p 37352
08/02/2022 656.00p 658.00p 649.70p 654.00p 26155
07/02/2022 645.00p 657.00p 640.00p 650.00p 71278
04/02/2022 645.00p 653.03p 637.00p 644.50p 21861
03/02/2022 640.00p 657.60p 640.00p 640.00p 28465
02/02/2022 655.00p 667.00p 653.03p 656.00p 51232
01/02/2022 638.00p 655.00p 633.62p 643.00p 127785
31/01/2022 619.00p 638.00p 612.00p 631.00p 59719
28/01/2022 614.00p 626.00p 596.00p 606.00p 98286
27/01/2022 619.00p 629.00p 609.00p 626.00p 24064
26/01/2022 620.00p 630.00p 613.75p 630.00p 49549
25/01/2022 602.00p 619.50p 590.00p 604.50p 121413
24/01/2022 628.00p 644.00p 590.00p 605.00p 164003
21/01/2022 651.00p 653.16p 630.00p 650.00p 113880
20/01/2022 646.00p 666.00p 641.72p 666.00p 71446
19/01/2022 650.00p 671.00p 640.00p 645.00p 94619
18/01/2022 666.00p 671.64p 651.28p 652.00p 35531
17/01/2022 669.00p 689.00p 656.60p 672.00p 93854
14/01/2022 675.00p 687.00p 651.42p 660.00p 93809
13/01/2022 686.00p 687.00p 671.00p 671.00p 105138
12/01/2022 699.00p 700.00p 680.00p 680.00p 52040
10/01/2022 693.00p 711.00p 678.82p 686.00p 101340
07/01/2022 698.00p 711.43p 690.00p 699.50p 50101
06/01/2022 720.00p 720.75p 695.00p 697.00p 89018
05/01/2022 737.00p 752.00p 724.00p 730.00p 87478
04/01/2022 765.00p 766.00p 736.00p 736.00p 131472
03/01/2022 741.00p 747.50p 735.00p 747.50p 35064
31/12/2021 741.00p 747.50p 735.00p 747.50p 35064
30/12/2021 750.00p 757.00p 736.67p 745.00p 43439
29/12/2021 757.00p 772.00p 749.00p 754.00p 76689
28/12/2021 766.00p 773.25p 750.20p 755.00p 14191
27/12/2021 766.00p 773.25p 750.20p 755.00p 14191
24/12/2021 766.00p 773.25p 750.20p 755.00p 14191
23/12/2021 760.00p 766.00p 749.00p 755.00p 43928
22/12/2021 753.00p 759.00p 749.58p 755.00p 35643
21/12/2021 754.00p 764.00p 736.53p 745.00p 34863
20/12/2021 748.00p 750.00p 722.26p 739.00p 45771
17/12/2021 733.00p 747.00p 720.00p 735.00p 79016
16/12/2021 749.00p 749.00p 732.20p 747.00p 40787
15/12/2021 730.00p 738.00p 711.00p 718.00p 41456
14/12/2021 726.00p 744.00p 719.00p 719.00p 32311
13/12/2021 730.00p 747.00p 719.00p 719.00p 33228
10/12/2021 748.00p 748.00p 720.00p 720.00p 88420
09/12/2021 732.00p 748.20p 723.00p 734.00p 109730
08/12/2021 715.00p 734.75p 715.00p 715.00p 27490
07/12/2021 700.00p 736.00p 694.08p 736.00p 49602
06/12/2021 701.00p 718.25p 695.95p 698.00p 37028
03/12/2021 709.00p 727.00p 701.00p 724.00p 47280
02/12/2021 709.00p 726.00p 709.00p 709.00p 15844
01/12/2021 718.00p 736.00p 718.00p 722.00p 26711
30/11/2021 726.00p 742.00p 712.00p 731.00p 22901
29/11/2021 740.00p 758.00p 739.53p 740.00p 37162
26/11/2021 732.00p 740.00p 727.00p 740.00p 73439
25/11/2021 726.00p 748.00p 722.64p 748.00p 23167
24/11/2021 721.00p 736.21p 720.00p 725.00p 22577
23/11/2021 748.00p 749.54p 720.00p 725.00p 41928
22/11/2021 742.00p 760.00p 730.00p 760.00p 34512
19/11/2021 741.00p 754.00p 741.00p 741.00p 34050
18/11/2021 744.00p 754.27p 739.06p 750.00p 30439
17/11/2021 752.00p 761.05p 747.67p 752.00p 29604
16/11/2021 757.00p 761.00p 743.14p 759.00p 29107
15/11/2021 759.00p 765.00p 742.50p 760.00p 62134
12/11/2021 754.00p 760.00p 751.00p 760.00p 48725
11/11/2021 757.00p 760.00p 754.00p 760.00p 58633
10/11/2021 756.00p 756.95p 742.27p 747.00p 25033
09/11/2021 747.00p 757.00p 741.45p 752.00p 107541
08/11/2021 750.00p 755.00p 736.00p 742.00p 75680
05/11/2021 735.00p 758.10p 735.00p 751.00p 98307
04/11/2021 741.00p 745.11p 732.58p 737.00p 60945
03/11/2021 730.00p 737.75p 728.47p 733.00p 172538
02/11/2021 730.00p 741.00p 728.00p 735.00p 60269
01/11/2021 720.00p 730.00p 711.22p 730.00p 143838
29/10/2021 718.00p 722.00p 707.00p 713.00p 60247
28/10/2021 714.00p 714.00p 702.00p 708.00p 147542
27/10/2021 714.00p 718.80p 711.03p 717.00p 43933
26/10/2021 724.00p 724.90p 711.00p 720.00p 54112
25/10/2021 710.00p 730.00p 709.12p 710.00p 32072
22/10/2021 721.00p 724.17p 708.00p 716.00p 22473
21/10/2021 706.00p 727.00p 705.19p 727.00p 28127
20/10/2021 708.00p 712.86p 706.00p 706.00p 36326
19/10/2021 710.00p 725.00p 706.00p 706.00p 29631
18/10/2021 715.00p 722.00p 710.00p 710.00p 72621
15/10/2021 718.00p 724.31p 714.00p 715.00p 25695
14/10/2021 723.00p 731.45p 715.00p 718.00p 33781
13/10/2021 715.00p 725.00p 715.00p 725.00p 45720
12/10/2021 715.00p 725.00p 702.15p 725.00p 51241
11/10/2021 718.00p 724.00p 705.00p 705.00p 25809
08/10/2021 725.00p 725.00p 715.20p 725.00p 10938
07/10/2021 716.00p 723.94p 715.09p 719.50p 28041
06/10/2021 715.00p 724.50p 711.00p 714.00p 26719
05/10/2021 711.00p 724.35p 707.25p 715.00p 27727
04/10/2021 718.00p 737.00p 708.00p 710.00p 97466
01/10/2021 715.00p 726.88p 702.00p 715.00p 48464
30/09/2021 732.00p 737.00p 730.00p 735.00p 28101
29/09/2021 716.00p 738.00p 715.43p 738.00p 19483
28/09/2021 726.00p 737.00p 716.00p 716.00p 45485
27/09/2021 727.00p 737.00p 726.00p 726.00p 21681

*Close Price adjusted for both dividends and splits