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
24/09/2021 724.00p 736.21p 722.58p 732.00p 60545
23/09/2021 738.00p 738.00p 728.00p 738.00p 42186
22/09/2021 733.00p 735.00p 728.70p 732.00p 18315
21/09/2021 739.00p 740.00p 720.18p 736.00p 27893
20/09/2021 732.00p 740.00p 716.19p 740.00p 45564
17/09/2021 739.00p 739.00p 719.65p 728.00p 36070
16/09/2021 731.00p 739.00p 722.00p 730.00p 29048
15/09/2021 729.00p 734.00p 716.64p 730.00p 75081
14/09/2021 729.00p 729.00p 716.29p 729.00p 67060
13/09/2021 725.00p 741.00p 718.85p 724.00p 53555
10/09/2021 727.00p 739.00p 725.00p 727.00p 50916
09/09/2021 730.00p 738.29p 727.94p 733.00p 22089
08/09/2021 735.00p 747.00p 729.00p 733.00p 28046
07/09/2021 729.00p 742.30p 726.00p 726.00p 40352
06/09/2021 728.00p 748.00p 725.12p 728.00p 44513
03/09/2021 742.00p 747.00p 730.70p 731.00p 31042
02/09/2021 732.00p 743.00p 732.00p 740.00p 44848
01/09/2021 744.00p 744.00p 728.72p 744.00p 72536
31/08/2021 734.00p 743.00p 727.16p 729.50p 65871
30/08/2021 732.00p 742.00p 727.00p 731.00p 62406
27/08/2021 732.00p 742.00p 727.00p 731.00p 62406
26/08/2021 725.00p 742.00p 722.76p 727.50p 171984
25/08/2021 735.00p 742.00p 726.00p 726.00p 38204
24/08/2021 730.00p 738.00p 720.00p 720.00p 31270
23/08/2021 729.00p 731.00p 715.50p 729.00p 62524
20/08/2021 709.00p 720.00p 704.00p 716.00p 58955
19/08/2021 709.00p 718.00p 703.90p 706.00p 66983
18/08/2021 713.00p 727.54p 710.00p 710.00p 131405
17/08/2021 706.00p 723.00p 702.21p 711.50p 41808
16/08/2021 706.00p 723.00p 702.00p 702.00p 54827
13/08/2021 719.00p 724.00p 712.34p 724.00p 56215
12/08/2021 708.00p 720.00p 701.00p 720.00p 135133
11/08/2021 718.00p 730.00p 702.00p 704.00p 56760
10/08/2021 727.00p 739.00p 711.55p 718.50p 95530
09/08/2021 728.00p 738.00p 718.00p 738.00p 37399
06/08/2021 725.00p 735.10p 717.20p 721.50p 36201
05/08/2021 730.00p 730.00p 717.91p 730.00p 50839
04/08/2021 718.00p 724.00p 716.00p 720.00p 140998
03/08/2021 726.00p 727.00p 712.61p 720.00p 40386
02/08/2021 716.00p 725.00p 710.44p 716.00p 63114
30/07/2021 723.00p 725.00p 711.81p 713.00p 181394
29/07/2021 720.00p 723.00p 710.00p 718.00p 22243
28/07/2021 712.00p 721.00p 701.55p 720.00p 26200
27/07/2021 725.00p 728.00p 703.00p 704.50p 54959
26/07/2021 730.00p 743.00p 725.77p 728.00p 38056
23/07/2021 736.00p 744.00p 725.52p 731.50p 53267
22/07/2021 736.00p 737.33p 730.00p 732.00p 60559
21/07/2021 738.00p 745.00p 728.95p 736.00p 32801
20/07/2021 736.00p 745.00p 719.00p 745.00p 58114
19/07/2021 715.00p 734.25p 713.62p 731.50p 84274
16/07/2021 724.00p 732.00p 719.00p 728.00p 58734
15/07/2021 744.00p 749.00p 724.00p 727.50p 40855
14/07/2021 760.00p 761.00p 744.00p 744.00p 51649
13/07/2021 760.00p 761.00p 744.00p 757.50p 30474
12/07/2021 760.00p 761.00p 752.43p 755.00p 60851
09/07/2021 755.00p 761.00p 744.24p 761.00p 32894
08/07/2021 733.00p 756.52p 725.76p 750.00p 102486
07/07/2021 755.00p 763.00p 742.20p 744.00p 67510
06/07/2021 750.00p 760.00p 747.42p 749.00p 89710
05/07/2021 738.00p 760.00p 725.00p 754.50p 125603
02/07/2021 736.00p 746.41p 732.00p 732.00p 77391
01/07/2021 728.00p 732.27p 722.95p 732.00p 179594
30/06/2021 726.00p 729.00p 716.00p 727.00p 64663
29/06/2021 723.00p 726.95p 714.58p 716.00p 92799
28/06/2021 742.00p 742.60p 723.05p 726.50p 298402
25/06/2021 742.00p 750.00p 738.20p 744.00p 78922
24/06/2021 742.00p 748.00p 737.00p 742.00p 51969
23/06/2021 739.00p 750.00p 737.21p 744.50p 27098
22/06/2021 739.00p 744.00p 734.00p 738.00p 60383
21/06/2021 720.00p 739.00p 715.50p 738.00p 94955
18/06/2021 734.00p 740.00p 716.00p 716.00p 100362
17/06/2021 743.00p 751.00p 733.00p 738.00p 85796
16/06/2021 749.00p 756.00p 743.00p 743.00p 55191
15/06/2021 750.00p 756.00p 743.00p 746.50p 50212
14/06/2021 754.00p 756.00p 744.10p 748.00p 60925
11/06/2021 749.00p 751.00p 732.00p 750.50p 45073
10/06/2021 740.00p 750.00p 733.35p 750.00p 42023
09/06/2021 736.00p 740.00p 728.60p 734.00p 137381
08/06/2021 727.00p 744.00p 725.36p 727.00p 50009
07/06/2021 711.00p 726.00p 706.70p 722.00p 93648
04/06/2021 708.00p 717.00p 708.00p 717.00p 29054
03/06/2021 716.00p 719.11p 704.00p 704.00p 50933
02/06/2021 718.00p 725.00p 716.00p 718.00p 88946
01/06/2021 724.00p 726.00p 717.00p 719.00p 195025
28/05/2021 712.00p 726.00p 710.00p 722.00p 43378
27/05/2021 723.00p 723.00p 709.00p 710.00p 39101
26/05/2021 722.00p 722.00p 713.45p 716.00p 49179
25/05/2021 718.00p 723.50p 710.00p 710.00p 130988
24/05/2021 722.00p 726.00p 714.02p 726.00p 76743
21/05/2021 717.00p 725.00p 710.00p 710.00p 104291
20/05/2021 707.00p 720.00p 697.00p 716.50p 99591
19/05/2021 702.00p 709.00p 698.87p 699.50p 65438
18/05/2021 701.00p 712.00p 699.50p 712.00p 93026
17/05/2021 707.00p 707.00p 698.60p 706.00p 44322
14/05/2021 691.00p 703.00p 691.00p 702.50p 57895
13/05/2021 688.00p 693.25p 684.02p 688.00p 78305
12/05/2021 688.00p 693.00p 681.03p 688.50p 79849
11/05/2021 690.00p 690.00p 669.00p 689.00p 244730
10/05/2021 704.00p 706.99p 687.76p 689.50p 85781
07/05/2021 702.00p 711.33p 699.28p 705.00p 95099
06/05/2021 712.00p 716.52p 695.29p 700.00p 181410
05/05/2021 721.00p 733.00p 713.06p 716.00p 188324
04/05/2021 740.00p 747.00p 721.60p 722.50p 196064
03/05/2021 734.00p 746.00p 730.43p 740.50p 91769
30/04/2021 734.00p 746.00p 730.43p 740.50p 91769
29/04/2021 743.00p 754.00p 728.46p 738.00p 376441
28/04/2021 757.00p 760.00p 741.00p 744.00p 95427
27/04/2021 756.00p 759.00p 744.90p 756.50p 194688
26/04/2021 754.00p 754.00p 743.81p 745.00p 67904
23/04/2021 748.00p 756.00p 729.95p 740.00p 61366
22/04/2021 744.00p 753.00p 736.60p 753.00p 69800
21/04/2021 735.00p 736.60p 726.33p 735.50p 53901
20/04/2021 724.00p 733.00p 723.00p 726.00p 127777
19/04/2021 738.00p 750.72p 723.00p 723.00p 188301
16/04/2021 733.00p 738.00p 732.35p 734.00p 175839
15/04/2021 730.00p 736.00p 720.00p 732.00p 135395
14/04/2021 714.00p 728.00p 710.50p 725.00p 168351
13/04/2021 690.00p 713.00p 685.16p 709.00p 178496
12/04/2021 715.00p 718.48p 681.17p 689.50p 484629
09/04/2021 738.00p 738.00p 711.33p 720.00p 292717
08/04/2021 750.00p 750.00p 722.50p 736.00p 323580
07/04/2021 768.00p 768.00p 740.00p 740.00p 280567
06/04/2021 766.00p 766.00p 755.00p 758.00p 146502
01/04/2021 751.00p 766.00p 739.50p 763.50p 73687
31/03/2021 752.00p 752.00p 734.00p 738.00p 98135
30/03/2021 740.00p 747.20p 738.80p 745.00p 29075
29/03/2021 748.00p 748.00p 738.80p 742.00p 31425
26/03/2021 750.00p 750.00p 741.10p 743.00p 28139
25/03/2021 748.00p 754.90p 733.65p 744.00p 55214
24/03/2021 768.00p 772.00p 754.00p 758.00p 73441
23/03/2021 780.00p 783.25p 769.80p 770.00p 69361
22/03/2021 774.00p 782.00p 767.44p 779.00p 35175
19/03/2021 772.00p 776.92p 764.00p 764.00p 47677
18/03/2021 778.00p 781.70p 773.58p 776.00p 35322
17/03/2021 784.00p 788.48p 773.73p 774.00p 131270
16/03/2021 782.00p 794.00p 779.00p 789.00p 35354
15/03/2021 774.00p 783.00p 768.00p 782.00p 54524
12/03/2021 766.00p 782.00p 763.68p 764.00p 47274
11/03/2021 766.00p 780.00p 766.00p 780.00p 31597
10/03/2021 770.00p 774.00p 762.00p 770.00p 45457
09/03/2021 770.00p 770.00p 750.10p 766.00p 66157
08/03/2021 758.00p 768.00p 744.00p 768.00p 49613
05/03/2021 750.00p 753.00p 740.00p 745.00p 66333
04/03/2021 774.00p 774.00p 756.00p 762.00p 43941
03/03/2021 790.00p 797.63p 766.00p 778.00p 82035
02/03/2021 794.00p 804.00p 792.50p 802.00p 59040
01/03/2021 794.00p 804.00p 792.74p 797.00p 49381
26/02/2021 788.00p 788.00p 778.00p 785.00p 55817
25/02/2021 792.00p 796.68p 793.00p 796.00p 41618
24/02/2021 792.00p 798.00p 784.02p 797.00p 76892
23/02/2021 806.00p 806.00p 774.44p 788.00p 99893
22/02/2021 820.00p 820.00p 800.31p 804.00p 58194
19/02/2021 812.00p 817.00p 807.51p 812.00p 60620
18/02/2021 826.00p 826.00p 804.00p 808.00p 45104
17/02/2021 840.00p 841.60p 812.70p 816.00p 166798
16/02/2021 844.00p 846.34p 834.88p 840.00p 45146
15/02/2021 854.00p 854.00p 840.00p 844.00p 107678
12/02/2021 852.00p 852.00p 840.24p 846.00p 22188
11/02/2021 854.00p 860.00p 845.50p 848.00p 30478
10/02/2021 856.00p 856.00p 840.00p 852.00p 41786
09/02/2021 862.00p 862.00p 848.34p 849.00p 60181
08/02/2021 846.00p 858.00p 841.00p 852.00p 82342
05/02/2021 836.00p 844.00p 828.10p 838.00p 63151
04/02/2021 822.00p 836.00p 822.00p 833.00p 40221
03/02/2021 826.00p 830.00p 819.00p 825.00p 32551
02/02/2021 820.00p 830.00p 812.08p 818.00p 38454
01/02/2021 824.00p 824.00p 808.00p 812.00p 41740
29/01/2021 818.00p 824.00p 809.58p 824.00p 44130
28/01/2021 824.00p 824.00p 810.00p 821.00p 67654
27/01/2021 844.00p 847.00p 824.60p 827.00p 45817
26/01/2021 848.00p 849.62p 836.75p 846.00p 29020
25/01/2021 836.00p 842.00p 832.00p 835.00p 56894
22/01/2021 844.00p 844.00p 832.00p 832.00p 41037
21/01/2021 850.00p 852.15p 836.00p 842.00p 57677
20/01/2021 848.00p 850.00p 843.00p 850.00p 66341
19/01/2021 844.00p 846.00p 837.44p 844.00p 38686
18/01/2021 840.00p 840.00p 834.06p 839.00p 54389
15/01/2021 828.00p 837.60p 828.00p 828.00p 40910
14/01/2021 830.00p 833.98p 826.00p 830.00p 62506
13/01/2021 836.00p 836.00p 829.60p 832.00p 42822
12/01/2021 830.00p 838.00p 828.80p 831.00p 74328
11/01/2021 844.00p 848.00p 826.00p 833.00p 86194
08/01/2021 830.00p 842.00p 822.50p 838.00p 65609
07/01/2021 814.00p 822.00p 809.00p 820.00p 153640
06/01/2021 816.00p 816.00p 794.00p 816.00p 181180
05/01/2021 806.00p 812.49p 803.20p 806.00p 83697
04/01/2021 824.00p 824.00p 808.00p 808.00p 150120
31/12/2020 818.00p 824.93p 814.82p 817.00p 22225
30/12/2020 822.00p 830.99p 820.00p 825.00p 37160
29/12/2020 840.00p 844.90p 823.41p 830.00p 81563
28/12/2020 848.00p 852.00p 840.00p 846.00p 18121
24/12/2020 848.00p 852.00p 840.00p 846.00p 18121
23/12/2020 860.00p 860.00p 848.00p 854.00p 60994
22/12/2020 852.00p 860.00p 846.00p 858.00p 32223
21/12/2020 848.00p 852.00p 842.30p 848.00p 62690
18/12/2020 840.00p 850.00p 831.82p 840.00p 47477
17/12/2020 838.00p 839.27p 828.00p 836.00p 31805
16/12/2020 840.00p 842.00p 828.00p 830.00p 111168
15/12/2020 842.00p 844.95p 826.00p 834.00p 28277
14/12/2020 824.00p 842.00p 820.00p 836.00p 45372

*Close Price adjusted for both dividends and splits