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
21/05/2019 614.00p 622.32p 614.00p 620.00p 22439
20/05/2019 624.00p 630.00p 608.00p 608.00p 45886
17/05/2019 618.00p 622.00p 615.62p 620.00p 49763
16/05/2019 610.00p 622.00p 602.00p 622.00p 54523
15/05/2019 608.00p 608.00p 604.00p 604.00p 31391
14/05/2019 604.00p 611.10p 600.00p 600.00p 52148
13/05/2019 616.00p 617.90p 604.84p 606.00p 48398
10/05/2019 612.00p 613.92p 607.28p 612.00p 52026
09/05/2019 614.00p 620.00p 606.00p 608.00p 35828
08/05/2019 618.00p 622.00p 614.00p 618.00p 50207
07/05/2019 622.00p 638.00p 616.80p 618.00p 51234
03/05/2019 622.00p 622.90p 613.84p 617.00p 39144
02/05/2019 616.00p 620.00p 611.38p 614.00p 45309
01/05/2019 622.00p 625.34p 609.74p 616.00p 80768
30/04/2019 630.00p 632.00p 626.00p 626.00p 41512
29/04/2019 636.00p 636.00p 626.00p 626.00p 49539
26/04/2019 630.00p 630.00p 622.08p 624.00p 38179
25/04/2019 626.00p 626.00p 620.66p 622.00p 40943
24/04/2019 626.00p 636.00p 619.76p 624.00p 42366
23/04/2019 618.00p 622.00p 608.45p 622.00p 112700
18/04/2019 624.00p 624.00p 606.64p 612.00p 53871
17/04/2019 640.00p 644.16p 615.62p 624.00p 49903
16/04/2019 640.00p 646.57p 638.97p 642.00p 60442
15/04/2019 650.00p 650.00p 636.80p 640.00p 72534
12/04/2019 646.00p 652.00p 642.08p 650.00p 169517
11/04/2019 650.00p 651.08p 644.00p 646.00p 61291
10/04/2019 640.00p 649.12p 639.78p 648.00p 80619
09/04/2019 648.00p 656.00p 645.37p 656.00p 66152
08/04/2019 648.00p 650.00p 642.00p 650.00p 134465
05/04/2019 646.00p 646.00p 638.00p 646.00p 45855
04/04/2019 640.00p 641.16p 636.04p 638.00p 89462
03/04/2019 640.00p 640.00p 636.00p 640.00p 32081
02/04/2019 638.00p 638.00p 632.00p 636.00p 58456
01/04/2019 638.00p 638.00p 629.28p 632.00p 48866
29/03/2019 632.00p 632.00p 624.06p 628.00p 64480
28/03/2019 624.00p 627.36p 617.28p 620.00p 50172
27/03/2019 628.00p 632.00p 614.00p 620.00p 28748
26/03/2019 622.00p 629.04p 620.16p 628.00p 23753
25/03/2019 616.00p 623.20p 614.00p 614.00p 106507
22/03/2019 628.00p 629.60p 616.20p 620.00p 26518
21/03/2019 628.00p 634.80p 613.50p 632.00p 52272
20/03/2019 636.00p 639.50p 630.30p 638.00p 44041
19/03/2019 634.00p 639.00p 628.08p 634.00p 37463
18/03/2019 632.00p 640.00p 622.00p 626.00p 41724
15/03/2019 632.00p 632.00p 624.21p 632.00p 77558
14/03/2019 626.00p 630.60p 623.34p 628.00p 23852
13/03/2019 630.00p 630.00p 620.23p 624.00p 26138
12/03/2019 614.00p 630.00p 614.00p 628.00p 106059
11/03/2019 610.00p 614.00p 604.08p 614.00p 27261
08/03/2019 602.00p 606.00p 599.02p 604.00p 37392
07/03/2019 606.00p 615.52p 604.64p 606.00p 61295
06/03/2019 628.00p 632.80p 610.00p 610.00p 30702
05/03/2019 640.00p 640.00p 628.08p 634.00p 53441
04/03/2019 634.00p 640.00p 630.20p 638.00p 40075
01/03/2019 626.00p 632.00p 616.00p 630.00p 18288
28/02/2019 628.00p 628.00p 616.00p 616.00p 17527
27/02/2019 626.00p 626.70p 612.90p 614.00p 32230
26/02/2019 628.00p 628.00p 616.00p 616.00p 23456
25/02/2019 624.00p 630.30p 616.80p 630.00p 129795
22/02/2019 622.00p 622.00p 612.16p 618.00p 71997
21/02/2019 624.00p 628.16p 621.96p 622.00p 43508
20/02/2019 632.00p 635.00p 630.70p 634.00p 19037
19/02/2019 640.00p 643.24p 629.00p 634.00p 32086
18/02/2019 634.00p 644.00p 632.40p 642.00p 37594
15/02/2019 632.00p 636.59p 628.00p 636.00p 24747
14/02/2019 626.00p 634.63p 620.00p 632.00p 39463
13/02/2019 628.00p 628.00p 624.60p 628.00p 26268
12/02/2019 626.00p 628.00p 620.00p 628.00p 86114
11/02/2019 622.00p 622.00p 613.01p 620.00p 59069
08/02/2019 608.00p 613.52p 608.00p 610.00p 31627
07/02/2019 622.00p 626.14p 608.00p 612.00p 38079
06/02/2019 628.00p 628.00p 622.88p 628.00p 16702
05/02/2019 626.00p 626.00p 619.44p 620.00p 25394
04/02/2019 616.00p 624.00p 612.10p 616.00p 117290
01/02/2019 612.00p 616.00p 608.00p 616.00p 27139
31/01/2019 608.00p 610.00p 600.00p 610.00p 28863
30/01/2019 604.00p 609.50p 596.00p 596.00p 26095
29/01/2019 596.00p 601.28p 596.00p 599.00p 9868
28/01/2019 600.00p 604.00p 590.00p 590.00p 23970
25/01/2019 600.00p 603.60p 598.40p 602.00p 17785
24/01/2019 602.00p 602.00p 596.66p 599.00p 14779
23/01/2019 608.00p 614.00p 591.60p 598.00p 21962
22/01/2019 612.00p 617.06p 602.00p 605.00p 40899
21/01/2019 614.00p 616.00p 607.20p 616.00p 30756
18/01/2019 610.00p 612.00p 601.04p 611.00p 39086
17/01/2019 614.00p 614.00p 602.77p 610.00p 20776
16/01/2019 614.00p 614.00p 600.00p 600.00p 54022
15/01/2019 610.00p 611.48p 602.00p 602.00p 24624
14/01/2019 620.00p 623.30p 602.24p 604.00p 48492
11/01/2019 620.00p 625.88p 614.00p 614.00p 61466
10/01/2019 618.00p 618.00p 606.00p 616.00p 47208
09/01/2019 612.00p 620.00p 609.06p 620.00p 57636
08/01/2019 604.00p 610.00p 600.00p 600.00p 30479
07/01/2019 594.00p 602.96p 589.00p 601.00p 39323
04/01/2019 584.00p 594.00p 579.80p 594.00p 66014
03/01/2019 570.00p 592.20p 562.80p 586.00p 57094
02/01/2019 560.00p 570.00p 552.40p 570.00p 35891
31/12/2018 558.00p 570.00p 556.00p 570.00p 17083
28/12/2018 552.00p 560.00p 552.00p 556.00p 12644
27/12/2018 546.00p 554.48p 545.67p 551.00p 34132
24/12/2018 564.00p 566.00p 542.20p 544.00p 35702
21/12/2018 562.00p 572.68p 554.00p 566.00p 68384
20/12/2018 588.00p 588.00p 566.00p 568.00p 108808
19/12/2018 602.00p 605.28p 586.00p 602.00p 202203
18/12/2018 596.00p 607.94p 590.80p 602.00p 43185
17/12/2018 616.00p 616.00p 597.92p 608.00p 43269
14/12/2018 614.00p 618.00p 610.00p 610.00p 40100
13/12/2018 620.00p 626.32p 614.00p 614.00p 32010
12/12/2018 616.00p 627.92p 615.52p 624.00p 41037
11/12/2018 596.00p 615.52p 596.00p 608.00p 40893
10/12/2018 590.00p 597.96p 590.00p 594.00p 60507
07/12/2018 610.00p 624.00p 600.00p 600.00p 85471
06/12/2018 600.00p 600.00p 584.00p 598.00p 68088
05/12/2018 600.00p 612.40p 599.00p 604.00p 22316
04/12/2018 614.00p 628.00p 612.00p 618.00p 29919
03/12/2018 620.00p 629.52p 615.10p 625.00p 33430
30/11/2018 602.00p 617.82p 602.00p 611.00p 27677
29/11/2018 604.00p 618.00p 603.00p 610.00p 32977
28/11/2018 598.00p 600.00p 592.36p 594.00p 10023
27/11/2018 596.00p 600.00p 588.32p 595.00p 17994
26/11/2018 592.00p 595.58p 584.00p 584.00p 26620
23/11/2018 584.00p 589.96p 574.00p 584.00p 31195
22/11/2018 584.00p 584.00p 572.00p 578.00p 26630
21/11/2018 576.00p 585.84p 568.00p 583.00p 49814
20/11/2018 568.00p 584.40p 565.10p 574.00p 49470
19/11/2018 594.00p 598.00p 583.44p 584.00p 22003
16/11/2018 588.00p 591.70p 582.00p 587.00p 45169
15/11/2018 566.00p 588.00p 566.00p 584.00p 93627
14/11/2018 586.00p 592.28p 573.00p 573.00p 120097
13/11/2018 598.00p 600.00p 589.14p 596.00p 71682
12/11/2018 612.00p 617.72p 590.00p 590.00p 64161
09/11/2018 614.00p 615.80p 604.00p 604.00p 21509
08/11/2018 610.00p 626.92p 606.00p 606.00p 100716
07/11/2018 614.00p 614.40p 606.40p 612.00p 34057
06/11/2018 606.00p 610.00p 598.00p 598.00p 16623
05/11/2018 612.00p 620.40p 598.00p 598.00p 49981
02/11/2018 598.00p 625.58p 598.00p 606.00p 54793
01/11/2018 590.00p 598.90p 588.70p 592.00p 49329
31/10/2018 590.00p 599.40p 588.32p 590.00p 37448
30/10/2018 580.00p 594.00p 580.00p 584.00p 37111
29/10/2018 578.00p 586.00p 572.08p 579.00p 33135
26/10/2018 582.00p 589.90p 566.00p 570.00p 76211
25/10/2018 594.00p 594.00p 564.00p 590.00p 79522
24/10/2018 608.00p 614.00p 602.00p 602.00p 19890
23/10/2018 610.00p 612.00p 601.62p 608.00p 11310
22/10/2018 620.00p 623.88p 606.00p 612.00p 22881
19/10/2018 628.00p 628.00p 620.83p 622.00p 24928
18/10/2018 624.00p 632.00p 617.50p 620.00p 32988
17/10/2018 616.00p 650.00p 612.00p 614.00p 45876
16/10/2018 590.00p 612.00p 590.00p 608.00p 39096
15/10/2018 596.00p 598.00p 590.85p 592.00p 33935
12/10/2018 576.00p 600.00p 576.00p 592.00p 81487
11/10/2018 594.00p 594.00p 564.00p 568.00p 153147
10/10/2018 624.00p 624.00p 608.00p 610.00p 53734
09/10/2018 630.00p 644.50p 618.90p 628.00p 74064
08/10/2018 640.00p 646.00p 630.00p 638.00p 39911
05/10/2018 650.00p 655.60p 642.00p 643.00p 38731
04/10/2018 666.00p 669.40p 650.00p 650.00p 20206
03/10/2018 670.00p 670.00p 662.00p 664.00p 35474
02/10/2018 676.00p 678.40p 669.60p 672.00p 26108
01/10/2018 674.00p 684.00p 666.00p 672.00p 55481
28/09/2018 678.00p 682.00p 673.50p 674.00p 49392
27/09/2018 674.00p 676.00p 664.00p 670.00p 115206
26/09/2018 666.00p 676.00p 666.00p 668.00p 24289
25/09/2018 674.00p 680.00p 667.00p 667.00p 14555
24/09/2018 674.00p 674.00p 664.00p 664.00p 74521
21/09/2018 668.00p 672.00p 657.16p 672.00p 60788
20/09/2018 654.00p 658.40p 650.88p 653.00p 19181
19/09/2018 652.00p 660.00p 652.00p 658.00p 23275
18/09/2018 660.00p 666.22p 653.62p 658.00p 24622
17/09/2018 670.00p 670.00p 656.72p 660.00p 37141
14/09/2018 666.00p 666.32p 659.60p 660.00p 20796
13/09/2018 666.00p 678.50p 656.00p 656.00p 43202
12/09/2018 676.00p 677.00p 664.00p 670.00p 102041
11/09/2018 672.00p 674.50p 661.05p 668.00p 26238
10/09/2018 672.00p 686.00p 670.00p 671.00p 49417
07/09/2018 672.00p 676.40p 656.00p 674.00p 67293
06/09/2018 684.00p 685.20p 666.00p 666.00p 30224
05/09/2018 700.00p 703.32p 676.00p 676.00p 43410
04/09/2018 700.00p 700.00p 689.00p 689.00p 58474
03/09/2018 684.00p 700.00p 684.00p 698.00p 66904
31/08/2018 680.00p 685.20p 678.00p 680.00p 53761
30/08/2018 676.00p 685.20p 670.00p 678.00p 31396
29/08/2018 674.00p 685.88p 670.00p 674.00p 23337
28/08/2018 676.00p 686.00p 668.00p 673.00p 44480
24/08/2018 672.00p 676.00p 665.36p 667.00p 29475
23/08/2018 672.00p 673.43p 660.00p 660.00p 26810
22/08/2018 666.00p 674.17p 662.01p 668.00p 44008
21/08/2018 672.00p 674.00p 662.88p 666.00p 30904
20/08/2018 662.00p 672.00p 656.00p 664.00p 45524
17/08/2018 666.00p 668.00p 658.60p 664.00p 60110
16/08/2018 662.00p 662.40p 656.00p 656.00p 84442
15/08/2018 662.00p 666.48p 650.00p 652.00p 39766
14/08/2018 662.00p 662.00p 657.06p 658.00p 37307
13/08/2018 666.00p 666.00p 654.00p 656.00p 33995
10/08/2018 664.00p 667.54p 652.00p 656.00p 51225
09/08/2018 670.00p 670.00p 656.88p 659.00p 23598
08/08/2018 658.00p 665.90p 655.96p 659.00p 26714
07/08/2018 656.00p 660.00p 650.00p 650.00p 37477
06/08/2018 666.00p 666.00p 650.00p 653.00p 56871

*Close Price adjusted for both dividends and splits