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
11/12/2020 820.00p 824.00p 814.00p 818.00p 33788
10/12/2020 822.00p 822.60p 810.00p 820.00p 63561
09/12/2020 830.00p 835.34p 818.00p 818.00p 31474
08/12/2020 828.00p 828.00p 816.00p 820.00p 83410
07/12/2020 824.00p 830.68p 792.00p 824.00p 94997
04/12/2020 822.00p 828.00p 820.10p 828.00p 37973
03/12/2020 832.00p 832.00p 820.00p 820.00p 59515
02/12/2020 830.00p 831.00p 822.00p 828.00p 42102
01/12/2020 830.00p 832.00p 823.44p 828.00p 37982
30/11/2020 818.00p 838.00p 815.52p 820.00p 38201
27/11/2020 810.00p 832.00p 805.86p 832.00p 56348
26/11/2020 808.00p 814.00p 803.86p 810.00p 33268
25/11/2020 814.00p 817.20p 801.29p 802.00p 68415
24/11/2020 812.00p 820.00p 810.00p 810.00p 45517
23/11/2020 828.00p 828.00p 814.72p 818.00p 55624
20/11/2020 824.00p 824.00p 818.00p 823.00p 41068
19/11/2020 816.00p 823.00p 812.00p 823.00p 38838
18/11/2020 814.00p 823.31p 809.51p 816.00p 48525
17/11/2020 828.00p 832.00p 804.00p 804.00p 92649
16/11/2020 830.00p 834.68p 822.00p 822.00p 113304
13/11/2020 824.00p 834.00p 821.44p 830.00p 48264
12/11/2020 816.00p 826.33p 810.50p 824.00p 32987
10/11/2020 814.00p 823.36p 799.00p 808.00p 75642
09/11/2020 834.00p 841.50p 810.00p 823.00p 99659
06/11/2020 834.00p 836.00p 822.96p 823.00p 46156
05/11/2020 854.00p 854.00p 830.00p 834.00p 50436
04/11/2020 798.00p 847.00p 784.08p 847.00p 50894
03/11/2020 794.00p 794.40p 783.12p 786.00p 54555
02/11/2020 788.00p 802.13p 780.20p 782.00p 37905
30/10/2020 780.00p 787.12p 778.42p 783.00p 49957
29/10/2020 786.00p 788.00p 783.48p 786.00p 40761
28/10/2020 792.00p 798.94p 783.62p 786.00p 77742
27/10/2020 798.00p 808.00p 797.44p 808.00p 23892
26/10/2020 798.00p 804.33p 794.00p 796.00p 106630
23/10/2020 804.00p 807.34p 798.00p 802.00p 32581
22/10/2020 790.00p 795.00p 784.00p 795.00p 71686
21/10/2020 810.00p 811.95p 790.59p 794.00p 48802
20/10/2020 822.00p 822.00p 808.00p 808.00p 66105
19/10/2020 830.00p 834.95p 818.00p 818.00p 160871
16/10/2020 828.00p 835.70p 816.50p 834.00p 54796
15/10/2020 842.00p 842.00p 816.75p 819.00p 50041
14/10/2020 844.00p 856.44p 835.62p 837.00p 133767
13/10/2020 842.00p 843.12p 839.00p 840.00p 175989
12/10/2020 842.00p 844.32p 833.50p 839.00p 165503
09/10/2020 840.00p 844.00p 836.47p 838.00p 112743
08/10/2020 828.00p 838.00p 825.00p 836.00p 110569
07/10/2020 814.00p 822.80p 810.00p 820.00p 101831
06/10/2020 810.00p 816.00p 806.72p 814.00p 88059
05/10/2020 804.00p 805.25p 797.82p 802.00p 193039
02/10/2020 794.00p 802.00p 790.24p 800.00p 84407
01/10/2020 804.00p 806.00p 794.00p 796.00p 41934
30/09/2020 798.00p 801.84p 791.50p 796.00p 97736
29/09/2020 794.00p 798.00p 790.26p 796.00p 52575
28/09/2020 804.00p 808.00p 792.00p 792.00p 85832
25/09/2020 792.00p 792.00p 784.00p 786.00p 23791
24/09/2020 790.00p 793.47p 783.28p 784.00p 22362
23/09/2020 784.00p 792.00p 784.00p 791.00p 24108
22/09/2020 794.00p 794.00p 776.00p 776.00p 23803
21/09/2020 794.00p 794.00p 788.50p 794.00p 43527
18/09/2020 792.00p 796.00p 788.25p 796.00p 24493
17/09/2020 784.00p 788.00p 784.00p 788.00p 23318
16/09/2020 792.00p 795.96p 786.00p 786.00p 51386
15/09/2020 782.00p 796.00p 782.00p 793.00p 48558
14/09/2020 740.00p 785.00p 736.04p 785.00p 59786
11/09/2020 736.00p 738.00p 731.00p 735.00p 33966
10/09/2020 736.00p 737.93p 727.76p 737.00p 22805
09/09/2020 718.00p 733.88p 714.69p 729.00p 25963
08/09/2020 718.00p 725.60p 715.29p 718.00p 22601
07/09/2020 714.00p 722.00p 707.00p 718.00p 30644
04/09/2020 726.00p 736.00p 704.00p 706.00p 113683
03/09/2020 740.00p 748.00p 730.00p 733.00p 40063
02/09/2020 738.00p 738.00p 732.05p 738.00p 20318
01/09/2020 738.00p 740.00p 730.00p 730.00p 27688
31/08/2020 742.00p 742.00p 730.00p 730.00p 29622
28/08/2020 742.00p 742.00p 730.00p 730.00p 29622
27/08/2020 738.00p 740.00p 732.00p 734.00p 24433
26/08/2020 736.00p 739.00p 734.00p 734.00p 21799
25/08/2020 738.00p 739.56p 734.00p 736.00p 26964
24/08/2020 736.00p 742.20p 734.00p 734.00p 22010
21/08/2020 734.00p 742.00p 734.00p 734.00p 26611
20/08/2020 738.00p 743.64p 734.00p 734.00p 33170
19/08/2020 740.00p 746.00p 738.00p 740.00p 44589
18/08/2020 750.00p 750.00p 740.48p 746.00p 22462
17/08/2020 746.00p 750.00p 738.99p 750.00p 32245
14/08/2020 746.00p 743.54p 738.08p 743.00p 29252
13/08/2020 746.00p 752.92p 740.00p 741.00p 21458
12/08/2020 748.00p 752.23p 746.00p 746.00p 41189
11/08/2020 756.00p 756.00p 744.00p 744.00p 20572
10/08/2020 752.00p 757.73p 746.00p 750.00p 50195
07/08/2020 748.00p 756.00p 744.05p 756.00p 27914
06/08/2020 744.00p 752.00p 744.00p 752.00p 31476
05/08/2020 740.00p 752.00p 740.00p 752.00p 28689
04/08/2020 740.00p 748.00p 738.00p 746.00p 28698
03/08/2020 734.00p 740.45p 728.00p 736.00p 31300
31/07/2020 738.00p 744.00p 728.08p 732.00p 39435
30/07/2020 748.00p 752.72p 730.00p 734.00p 58160
29/07/2020 766.00p 766.00p 748.00p 748.00p 25796
28/07/2020 764.00p 765.40p 756.00p 756.00p 29726
27/07/2020 752.00p 761.38p 752.00p 759.00p 36433
24/07/2020 778.00p 778.00p 754.00p 758.00p 31204
23/07/2020 790.00p 798.00p 780.00p 782.00p 35268
22/07/2020 790.00p 799.43p 790.00p 796.00p 35684
21/07/2020 802.00p 807.63p 792.00p 794.00p 57185
20/07/2020 792.00p 800.00p 792.00p 800.00p 30148
17/07/2020 804.00p 806.00p 793.96p 806.00p 35126
16/07/2020 800.00p 801.90p 792.08p 795.00p 56295
15/07/2020 802.00p 812.96p 799.98p 808.00p 72865
14/07/2020 798.00p 807.40p 791.35p 800.00p 38921
13/07/2020 812.00p 812.95p 808.00p 808.00p 59448
10/07/2020 798.00p 810.00p 798.00p 806.00p 52590
09/07/2020 812.00p 812.00p 804.00p 806.00p 75107
08/07/2020 802.00p 812.00p 801.85p 806.00p 102659
07/07/2020 808.00p 810.00p 804.00p 808.00p 85061
06/07/2020 790.00p 808.00p 783.00p 808.00p 295915
03/07/2020 782.00p 790.00p 775.72p 780.00p 50839
02/07/2020 778.00p 786.00p 772.88p 786.00p 40787
01/07/2020 770.00p 775.90p 764.83p 770.00p 34567
30/06/2020 774.00p 774.00p 763.95p 768.00p 36975
29/06/2020 776.00p 767.12p 760.00p 764.00p 24684
26/06/2020 776.00p 780.44p 760.00p 760.00p 64933
25/06/2020 774.00p 774.75p 762.00p 762.00p 19797
24/06/2020 788.00p 788.00p 772.00p 774.00p 43879
23/06/2020 772.00p 786.00p 766.01p 782.00p 119419
22/06/2020 746.00p 770.00p 746.00p 766.00p 109834
19/06/2020 726.00p 750.00p 722.00p 750.00p 110341
18/06/2020 716.00p 726.00p 712.00p 726.00p 49559
17/06/2020 710.00p 716.32p 704.28p 716.00p 42130
16/06/2020 698.00p 710.00p 690.50p 710.00p 46293
15/06/2020 686.00p 692.32p 680.82p 692.00p 47218
12/06/2020 676.00p 696.00p 674.13p 694.00p 99428
11/06/2020 690.00p 690.00p 676.00p 690.00p 74375
10/06/2020 680.00p 692.00p 673.86p 692.00p 222574
09/06/2020 690.00p 695.20p 680.40p 682.00p 160127
08/06/2020 722.00p 722.00p 690.00p 696.00p 140674
05/06/2020 744.00p 750.52p 720.00p 724.00p 145923
04/06/2020 762.00p 762.00p 744.00p 744.00p 68523
03/06/2020 776.00p 776.00p 756.00p 756.00p 64067
02/06/2020 770.00p 776.00p 762.00p 762.00p 54279
01/06/2020 766.00p 775.90p 761.50p 772.00p 50958
29/05/2020 762.00p 772.00p 756.40p 760.00p 35771
28/05/2020 770.00p 776.08p 764.00p 768.00p 54073
27/05/2020 776.00p 780.00p 764.00p 764.00p 126412
26/05/2020 768.00p 781.20p 767.45p 776.00p 73215
25/05/2020 764.00p 764.60p 752.00p 760.00p 31585
22/05/2020 764.00p 764.60p 752.00p 760.00p 31585
21/05/2020 760.00p 767.65p 751.80p 758.00p 53687
20/05/2020 746.00p 763.27p 742.00p 762.00p 101503
19/05/2020 756.00p 761.25p 742.00p 746.00p 111680
18/05/2020 744.00p 758.86p 735.12p 752.00p 124879
15/05/2020 726.00p 726.00p 713.51p 718.00p 63502
14/05/2020 722.00p 732.22p 708.66p 716.00p 85160
13/05/2020 732.00p 736.00p 720.77p 730.00p 86089
12/05/2020 718.00p 743.03p 715.94p 734.00p 149969
11/05/2020 698.00p 720.00p 688.00p 720.00p 275305
08/05/2020 686.00p 698.00p 682.00p 698.00p 51041
07/05/2020 686.00p 698.00p 682.00p 698.00p 76041
06/05/2020 680.00p 688.00p 678.00p 688.00p 29963
05/05/2020 678.00p 688.00p 672.64p 684.00p 61343
04/05/2020 674.00p 678.00p 658.00p 670.00p 60160
01/05/2020 670.00p 677.60p 659.58p 668.00p 51062
30/04/2020 680.00p 689.60p 670.00p 674.00p 226832
29/04/2020 680.00p 690.00p 665.62p 690.00p 134561
28/04/2020 676.00p 682.00p 664.32p 672.00p 97229
27/04/2020 666.00p 668.00p 652.86p 662.00p 42683
24/04/2020 652.00p 660.00p 646.00p 656.00p 39867
23/04/2020 672.00p 672.00p 655.24p 664.00p 38977
22/04/2020 666.00p 668.75p 653.53p 666.00p 28418
21/04/2020 672.00p 676.00p 658.32p 665.00p 34954
20/04/2020 656.00p 674.00p 649.47p 670.00p 97222
17/04/2020 640.00p 660.00p 640.00p 654.00p 152886
16/04/2020 636.00p 636.00p 620.00p 625.00p 33155
15/04/2020 622.00p 638.40p 618.00p 622.00p 60271
14/04/2020 630.00p 633.00p 624.00p 630.00p 59732
09/04/2020 634.00p 634.00p 621.20p 628.00p 52161
08/04/2020 622.00p 632.20p 617.86p 626.00p 32912
07/04/2020 638.00p 639.00p 620.00p 626.00p 105013
06/04/2020 604.00p 628.00p 596.12p 628.00p 82211
03/04/2020 578.00p 587.33p 583.00p 586.00p 21387
02/04/2020 578.00p 598.00p 578.00p 590.00p 67012
01/04/2020 594.00p 594.00p 570.00p 576.00p 48357
31/03/2020 584.00p 606.00p 582.00p 596.00p 109998
30/03/2020 560.00p 574.00p 558.00p 574.00p 66979
27/03/2020 584.00p 592.10p 559.12p 563.00p 76621
26/03/2020 558.00p 594.00p 553.86p 594.00p 56070
25/03/2020 530.00p 566.00p 530.00p 566.00p 98131
24/03/2020 504.00p 525.63p 503.40p 521.00p 62052
23/03/2020 495.00p 502.42p 479.68p 493.00p 119266
20/03/2020 494.00p 516.00p 479.75p 504.00p 236500
19/03/2020 466.00p 484.96p 451.00p 476.00p 90295
18/03/2020 466.00p 477.17p 458.00p 466.00p 102361
17/03/2020 476.00p 491.95p 457.00p 485.00p 155483
16/03/2020 482.00p 491.56p 463.00p 480.00p 121803
13/03/2020 516.00p 527.04p 500.00p 509.00p 117959
12/03/2020 522.00p 522.00p 461.33p 512.00p 124648
11/03/2020 548.00p 556.00p 539.60p 544.00p 58075
10/03/2020 568.00p 574.63p 536.00p 545.00p 53438
09/03/2020 560.00p 564.00p 532.00p 564.00p 66404
06/03/2020 594.00p 594.00p 572.00p 582.00p 49895
05/03/2020 602.00p 608.24p 595.20p 604.00p 57212
04/03/2020 596.00p 600.50p 585.54p 596.00p 54387

*Close Price adjusted for both dividends and splits