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
03/03/2020 578.00p 610.00p 578.00p 586.00p 109776
02/03/2020 550.00p 576.00p 543.32p 568.00p 73874
28/02/2020 576.00p 581.35p 518.38p 540.00p 182131
27/02/2020 598.00p 598.00p 566.00p 576.00p 77405
26/02/2020 592.00p 608.00p 584.00p 608.00p 68934
25/02/2020 610.00p 618.00p 602.00p 602.00p 27577
24/02/2020 622.00p 630.00p 610.00p 616.00p 70920
21/02/2020 634.00p 634.00p 626.00p 632.00p 29076
20/02/2020 630.00p 633.80p 628.32p 630.00p 42336
19/02/2020 626.00p 632.00p 623.13p 632.00p 61309
18/02/2020 626.00p 628.88p 619.35p 620.00p 61581
17/02/2020 626.00p 628.60p 618.35p 626.00p 60538
14/02/2020 622.00p 622.58p 614.56p 620.00p 78471
13/02/2020 616.00p 618.10p 614.88p 616.00p 82312
12/02/2020 614.00p 622.00p 614.00p 616.00p 130293
11/02/2020 608.00p 612.68p 602.06p 612.00p 150588
10/02/2020 614.00p 616.00p 598.55p 606.00p 72222
07/02/2020 612.00p 614.83p 604.00p 610.00p 48770
06/02/2020 618.00p 622.00p 610.00p 614.00p 96993
05/02/2020 614.00p 614.00p 606.00p 608.00p 40729
04/02/2020 610.00p 610.00p 597.00p 604.00p 67388
03/02/2020 580.00p 597.00p 576.00p 594.00p 239588
31/01/2020 592.00p 595.00p 580.00p 580.00p 54253
30/01/2020 602.00p 610.00p 586.00p 586.00p 53629
29/01/2020 610.00p 614.00p 601.30p 602.00p 54876
28/01/2020 604.00p 610.00p 593.21p 607.00p 64434
27/01/2020 608.00p 608.00p 592.00p 596.00p 66895
24/01/2020 628.00p 628.00p 610.00p 610.00p 33967
23/01/2020 620.00p 629.58p 618.07p 620.00p 31684
22/01/2020 626.00p 627.87p 621.08p 626.00p 34909
21/01/2020 636.00p 636.00p 620.00p 620.00p 29227
20/01/2020 636.00p 636.00p 626.80p 634.00p 48123
17/01/2020 630.00p 634.00p 622.00p 632.00p 51607
16/01/2020 632.00p 632.00p 620.00p 620.00p 53267
15/01/2020 618.00p 630.38p 614.64p 624.00p 82583
14/01/2020 624.00p 625.88p 614.00p 616.00p 87145
13/01/2020 628.00p 628.00p 618.00p 618.00p 72723
10/01/2020 626.00p 632.00p 619.44p 626.00p 60006
09/01/2020 616.00p 622.00p 614.00p 618.00p 72495
08/01/2020 610.00p 616.00p 610.00p 610.00p 82121
07/01/2020 610.00p 617.20p 610.00p 612.00p 100115
06/01/2020 618.00p 623.00p 602.00p 612.00p 95053
03/01/2020 624.00p 628.00p 618.96p 622.00p 54289
02/01/2020 630.00p 631.62p 620.40p 622.00p 43612
31/12/2019 624.00p 625.97p 621.56p 622.00p 25508
30/12/2019 628.00p 630.66p 622.06p 626.00p 43874
27/12/2019 632.00p 634.10p 628.00p 628.00p 39460
24/12/2019 634.00p 634.00p 626.40p 632.00p 11320
23/12/2019 628.00p 634.00p 624.00p 632.00p 50107
20/12/2019 634.00p 636.80p 626.00p 626.00p 51659
19/12/2019 628.00p 635.88p 628.00p 628.00p 23000
18/12/2019 640.00p 642.00p 634.00p 634.00p 60747
17/12/2019 626.00p 639.80p 626.00p 636.00p 48024
16/12/2019 628.00p 634.00p 625.67p 631.00p 49191
13/12/2019 630.00p 634.00p 622.00p 622.00p 34455
12/12/2019 632.00p 638.00p 632.00p 633.00p 19722
11/12/2019 634.00p 639.72p 632.00p 634.00p 42246
10/12/2019 632.00p 636.00p 630.88p 632.00p 28407
09/12/2019 638.00p 638.14p 632.00p 632.00p 33520
06/12/2019 632.00p 636.28p 630.00p 630.00p 18989
05/12/2019 640.00p 640.00p 632.21p 636.00p 21830
04/12/2019 640.00p 640.00p 632.00p 632.00p 23878
03/12/2019 636.00p 638.00p 628.08p 632.00p 26537
02/12/2019 646.00p 648.00p 634.00p 634.00p 28633
29/11/2019 644.00p 644.00p 638.20p 642.00p 25838
28/11/2019 646.00p 646.00p 638.00p 638.00p 26522
27/11/2019 640.00p 644.00p 638.00p 638.00p 23842
26/11/2019 636.00p 640.00p 630.40p 636.00p 35762
25/11/2019 630.00p 633.56p 620.00p 630.00p 381172
22/11/2019 628.00p 632.00p 624.00p 624.00p 164083
21/11/2019 628.00p 628.65p 627.00p 628.00p 21223
20/11/2019 624.00p 630.00p 622.00p 626.00p 52702
19/11/2019 624.00p 626.67p 619.04p 624.00p 68850
18/11/2019 620.00p 621.00p 618.90p 620.00p 29836
15/11/2019 618.00p 620.00p 615.00p 620.00p 31791
14/11/2019 618.00p 619.92p 614.00p 616.00p 39058
13/11/2019 618.00p 619.90p 616.50p 618.00p 27181
12/11/2019 612.00p 618.00p 609.00p 616.00p 39317
11/11/2019 610.00p 611.96p 608.00p 610.00p 13242
08/11/2019 610.00p 611.94p 598.00p 608.00p 26429
07/11/2019 610.00p 614.00p 608.90p 610.00p 17468
06/11/2019 610.00p 613.00p 607.00p 608.00p 19335
05/11/2019 610.00p 613.80p 610.00p 610.00p 55213
04/11/2019 610.00p 612.00p 607.80p 612.00p 36093
01/11/2019 608.00p 608.00p 600.94p 606.00p 50237
31/10/2019 608.00p 608.00p 598.00p 602.00p 27393
30/10/2019 600.00p 606.00p 600.00p 600.00p 58115
29/10/2019 594.00p 607.34p 593.20p 604.00p 46478
28/10/2019 592.00p 594.00p 589.75p 594.00p 29300
25/10/2019 588.00p 589.94p 586.00p 588.00p 29347
24/10/2019 582.00p 589.00p 582.00p 588.00p 22327
23/10/2019 586.00p 590.00p 583.00p 586.00p 12462
22/10/2019 576.00p 589.40p 575.20p 586.00p 41324
21/10/2019 578.00p 578.00p 567.26p 570.00p 35616
18/10/2019 580.00p 580.00p 570.00p 576.00p 65703
17/10/2019 580.00p 584.30p 578.00p 580.00p 19578
16/10/2019 582.00p 590.90p 577.31p 582.00p 34841
15/10/2019 586.00p 590.25p 582.00p 582.00p 21156
14/10/2019 580.00p 587.75p 580.00p 586.00p 74049
11/10/2019 588.00p 593.87p 578.56p 584.00p 147951
10/10/2019 590.00p 599.90p 584.40p 586.00p 21197
09/10/2019 592.00p 599.16p 588.00p 590.00p 22766
08/10/2019 596.00p 599.10p 586.00p 590.00p 22232
07/10/2019 596.00p 596.00p 589.10p 592.00p 40712
04/10/2019 578.00p 591.80p 578.00p 588.00p 50881
03/10/2019 588.00p 591.00p 581.00p 584.00p 51301
02/10/2019 586.00p 601.23p 580.00p 582.00p 96558
01/10/2019 604.00p 607.20p 596.00p 598.00p 24217
30/09/2019 620.00p 622.00p 600.00p 604.00p 84949
27/09/2019 614.00p 624.00p 609.52p 624.00p 41716
26/09/2019 610.00p 616.00p 604.00p 604.00p 13090
25/09/2019 610.00p 616.00p 605.72p 608.00p 29860
24/09/2019 624.00p 626.00p 615.00p 618.00p 62713
23/09/2019 630.00p 630.00p 621.64p 624.00p 41986
20/09/2019 622.00p 626.00p 619.01p 626.00p 34334
19/09/2019 622.00p 625.50p 618.00p 624.00p 27494
18/09/2019 624.00p 624.00p 618.50p 620.00p 21216
17/09/2019 620.00p 621.60p 619.00p 620.00p 28957
16/09/2019 616.00p 622.00p 614.06p 618.00p 73959
13/09/2019 616.00p 620.45p 612.46p 620.00p 56487
12/09/2019 614.00p 620.00p 610.00p 610.00p 41812
11/09/2019 608.00p 620.80p 608.00p 614.00p 21435
10/09/2019 620.00p 622.70p 604.00p 608.00p 41187
09/09/2019 628.00p 633.14p 616.00p 616.00p 72278
06/09/2019 622.00p 625.06p 622.00p 622.00p 15131
05/09/2019 628.00p 630.40p 622.00p 622.00p 37859
04/09/2019 632.00p 635.00p 620.00p 620.00p 37705
03/09/2019 636.00p 647.34p 630.00p 634.00p 113959
02/09/2019 644.00p 649.24p 628.00p 642.00p 30519
30/08/2019 638.00p 640.00p 633.84p 636.00p 53995
29/08/2019 638.00p 640.00p 632.00p 638.00p 30672
28/08/2019 640.00p 644.00p 628.00p 628.00p 32955
27/08/2019 654.00p 654.00p 639.27p 642.00p 18731
23/08/2019 646.00p 649.60p 640.00p 640.00p 15557
22/08/2019 650.00p 653.00p 643.28p 648.00p 457865
21/08/2019 652.00p 652.00p 647.00p 648.00p 10368
20/08/2019 654.00p 655.62p 646.00p 646.00p 43247
19/08/2019 644.00p 650.81p 644.00p 650.00p 34141
16/08/2019 638.00p 638.86p 632.96p 636.00p 22634
15/08/2019 640.00p 640.00p 620.00p 634.00p 44077
14/08/2019 658.00p 658.00p 634.00p 634.00p 55610
13/08/2019 646.00p 658.00p 639.91p 656.00p 48340
12/08/2019 644.00p 662.40p 640.00p 650.00p 36459
09/08/2019 652.00p 658.00p 648.00p 656.00p 24404
08/08/2019 650.00p 652.00p 638.73p 652.00p 37107
07/08/2019 642.00p 644.00p 628.88p 644.00p 25593
06/08/2019 630.00p 636.00p 624.00p 636.00p 37346
05/08/2019 646.00p 648.28p 632.00p 632.00p 43077
02/08/2019 662.00p 662.00p 648.00p 648.00p 52725
01/08/2019 652.00p 661.84p 646.30p 661.00p 19206
31/07/2019 646.00p 652.02p 646.00p 651.00p 13452
30/07/2019 648.00p 654.00p 646.00p 646.00p 22948
29/07/2019 644.00p 648.00p 636.00p 648.00p 40637
26/07/2019 630.00p 635.60p 630.00p 634.00p 28140
25/07/2019 638.00p 640.00p 630.00p 634.00p 33780
24/07/2019 636.00p 640.56p 630.00p 634.00p 37178
23/07/2019 640.00p 641.82p 634.00p 638.00p 42788
22/07/2019 642.00p 651.00p 634.00p 638.00p 50945
19/07/2019 646.00p 653.84p 642.88p 646.00p 28550
18/07/2019 648.00p 650.00p 643.17p 646.00p 61158
17/07/2019 656.00p 664.00p 652.00p 656.00p 26323
16/07/2019 658.00p 664.00p 650.37p 656.00p 39622
15/07/2019 652.00p 654.85p 648.00p 654.00p 95982
12/07/2019 658.00p 658.00p 648.95p 650.00p 37774
11/07/2019 660.00p 663.92p 650.47p 652.00p 116896
10/07/2019 668.00p 668.00p 658.00p 660.00p 59989
09/07/2019 662.25p 663.60p 656.71p 661.00p 19259
08/07/2019 658.00p 666.13p 654.68p 660.00p 39588
05/07/2019 664.00p 671.00p 664.00p 668.00p 58397
04/07/2019 668.00p 672.56p 661.28p 670.00p 38025
03/07/2019 668.00p 670.92p 665.50p 668.00p 21542
02/07/2019 664.00p 670.00p 662.00p 662.00p 41809
01/07/2019 656.00p 662.00p 648.50p 662.00p 90299
28/06/2019 644.00p 648.00p 636.32p 638.00p 60541
27/06/2019 642.00p 642.00p 634.92p 640.00p 17474
26/06/2019 656.00p 656.00p 634.00p 634.00p 13050
25/06/2019 640.00p 650.00p 637.20p 646.00p 27337
24/06/2019 656.00p 656.40p 642.00p 642.00p 20048
21/06/2019 654.00p 656.00p 650.00p 650.00p 41313
20/06/2019 654.00p 656.00p 652.40p 656.00p 33824
19/06/2019 650.00p 654.00p 648.80p 650.00p 24783
18/06/2019 630.00p 654.40p 625.32p 644.00p 69082
17/06/2019 620.00p 632.00p 619.76p 632.00p 58110
14/06/2019 624.00p 624.00p 616.00p 620.00p 19424
13/06/2019 624.00p 624.00p 617.28p 622.00p 47827
12/06/2019 620.00p 620.32p 612.00p 620.00p 29684
11/06/2019 624.00p 625.96p 618.53p 622.00p 52690
10/06/2019 618.00p 626.00p 618.00p 622.00p 89173
07/06/2019 610.00p 620.00p 610.00p 620.00p 36190
06/06/2019 618.00p 620.00p 608.00p 616.00p 23493
05/06/2019 612.00p 617.26p 606.00p 606.00p 25185
04/06/2019 608.00p 617.04p 608.00p 616.00p 22093
03/06/2019 616.00p 616.00p 608.44p 614.00p 34378
31/05/2019 612.00p 615.92p 611.01p 612.00p 26411
30/05/2019 616.00p 624.00p 614.00p 614.00p 15032
29/05/2019 628.00p 628.00p 614.00p 614.00p 24816
28/05/2019 630.00p 630.00p 626.92p 628.00p 46559
24/05/2019 616.00p 624.00p 610.30p 624.00p 21107
23/05/2019 626.00p 626.00p 616.00p 618.00p 14931
22/05/2019 626.00p 628.00p 618.00p 618.00p 36869

*Close Price adjusted for both dividends and splits