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
21/09/2015 538.00p 547.20p 537.65p 538.00p 38503
18/09/2015 565.00p 565.00p 540.00p 540.00p 29677
17/09/2015 545.00p 556.00p 545.00p 545.00p 19172
16/09/2015 554.00p 558.13p 545.20p 549.25p 42008
15/09/2015 550.00p 553.00p 540.00p 551.25p 30765
14/09/2015 546.00p 550.60p 541.00p 545.00p 42126
11/09/2015 543.50p 543.50p 534.20p 541.75p 15395
10/09/2015 533.00p 542.50p 533.00p 537.50p 18009
09/09/2015 538.00p 554.30p 538.00p 538.50p 43850
08/09/2015 535.50p 549.00p 530.00p 530.00p 25977
07/09/2015 541.50p 551.75p 535.00p 535.00p 20688
04/09/2015 535.00p 554.00p 535.00p 535.00p 40611
03/09/2015 550.00p 555.00p 544.55p 554.00p 32337
02/09/2015 544.50p 545.00p 530.73p 545.00p 12594
01/09/2015 521.50p 544.50p 520.50p 544.50p 58548
28/08/2015 540.00p 552.00p 465.50p 551.50p 86925
27/08/2015 530.00p 549.86p 520.10p 535.00p 95101
26/08/2015 492.00p 510.00p 478.75p 502.00p 88790
25/08/2015 486.00p 536.25p 469.00p 515.00p 225503
24/08/2015 519.00p 519.00p 441.50p 497.75p 411926
21/08/2015 540.00p 540.00p 500.00p 525.00p 158722
20/08/2015 545.50p 550.00p 538.50p 545.00p 60244
19/08/2015 567.00p 567.00p 531.00p 550.00p 122745
18/08/2015 570.00p 578.89p 559.00p 562.00p 56637
17/08/2015 575.00p 580.63p 570.01p 574.50p 45305
14/08/2015 580.50p 580.63p 573.50p 573.50p 26149
13/08/2015 579.00p 589.46p 574.95p 576.00p 71495
12/08/2015 579.50p 587.60p 570.00p 573.00p 55987
11/08/2015 593.00p 600.00p 582.32p 593.00p 20547
10/08/2015 585.00p 600.00p 577.79p 600.00p 60461
07/08/2015 582.00p 603.06p 580.00p 583.00p 85521
06/08/2015 598.00p 604.00p 585.00p 585.00p 59234
05/08/2015 594.00p 600.00p 584.15p 599.50p 44632
04/08/2015 580.50p 595.00p 580.00p 594.50p 44679
03/08/2015 583.00p 594.86p 580.50p 583.00p 24149
31/07/2015 582.00p 590.90p 577.50p 582.00p 24352
30/07/2015 587.50p 592.88p 580.00p 581.00p 27093
29/07/2015 585.00p 598.00p 581.94p 598.00p 67845
28/07/2015 579.50p 588.10p 579.50p 582.50p 44291
27/07/2015 592.50p 604.10p 579.44p 585.00p 111347
24/07/2015 619.00p 620.00p 603.69p 604.50p 59224
23/07/2015 620.00p 620.00p 603.00p 620.00p 49454
22/07/2015 603.00p 614.35p 603.00p 603.00p 52187
21/07/2015 610.00p 619.14p 604.80p 609.00p 123249
20/07/2015 600.00p 614.10p 587.00p 609.00p 90694
17/07/2015 587.00p 602.70p 584.55p 595.00p 60716
16/07/2015 586.00p 592.03p 583.52p 585.00p 96855
15/07/2015 575.00p 593.80p 574.39p 587.00p 123784
14/07/2015 570.00p 575.00p 562.50p 575.00p 54805
13/07/2015 558.00p 566.50p 553.75p 560.00p 50139
10/07/2015 555.00p 555.00p 547.07p 555.00p 16669
09/07/2015 554.50p 555.00p 542.00p 555.00p 28670
08/07/2015 556.00p 556.00p 540.32p 542.00p 65222
07/07/2015 547.50p 552.65p 535.00p 546.50p 39014
06/07/2015 552.50p 553.00p 543.71p 550.25p 87898
03/07/2015 553.00p 553.00p 545.33p 553.00p 30293
02/07/2015 548.00p 549.60p 543.50p 548.00p 14904
01/07/2015 542.00p 550.00p 537.50p 542.00p 19179
30/06/2015 530.00p 540.00p 530.00p 540.00p 30752
29/06/2015 535.00p 538.25p 525.75p 535.50p 75722
26/06/2015 549.00p 553.20p 544.94p 545.00p 49173
25/06/2015 550.00p 554.50p 545.00p 550.00p 26908
24/06/2015 552.00p 560.00p 552.00p 559.50p 39953
23/06/2015 549.50p 554.25p 547.31p 552.00p 34749
22/06/2015 549.00p 549.00p 542.00p 548.50p 51523
19/06/2015 544.50p 550.00p 538.10p 550.00p 40055
18/06/2015 542.00p 542.00p 532.11p 542.00p 50648
17/06/2015 542.00p 542.00p 531.20p 539.50p 67382
16/06/2015 532.00p 537.00p 530.00p 531.00p 94385
15/06/2015 541.50p 548.00p 532.00p 532.00p 58834
12/06/2015 542.00p 552.00p 542.00p 542.00p 30133
11/06/2015 541.50p 551.50p 541.00p 541.00p 28626
10/06/2015 546.50p 551.67p 541.00p 541.00p 32609
09/06/2015 546.00p 552.93p 543.65p 546.00p 44172
08/06/2015 548.00p 555.70p 547.70p 548.00p 32642
05/06/2015 546.00p 555.00p 545.07p 550.00p 56697
04/06/2015 545.50p 557.50p 545.50p 548.00p 67823
03/06/2015 546.50p 558.05p 546.09p 558.00p 64540
02/06/2015 554.00p 555.00p 546.00p 546.50p 74186
01/06/2015 555.50p 555.50p 545.00p 554.00p 77360
29/05/2015 550.50p 554.80p 550.00p 550.00p 65567
28/05/2015 552.00p 554.96p 545.00p 550.00p 64357
27/05/2015 540.00p 552.25p 536.25p 552.25p 63042
26/05/2015 540.00p 545.00p 532.26p 540.00p 68515
22/05/2015 540.00p 540.00p 534.18p 536.50p 57755
21/05/2015 536.50p 537.93p 533.40p 537.50p 44649
20/05/2015 534.00p 538.47p 528.51p 538.00p 54266
19/05/2015 530.00p 538.44p 521.01p 533.00p 98418
18/05/2015 523.00p 526.30p 520.00p 521.00p 44469
15/05/2015 522.50p 525.00p 515.50p 522.00p 73582
14/05/2015 518.50p 521.00p 514.00p 514.00p 36549
13/05/2015 529.50p 531.25p 517.80p 527.00p 44737
12/05/2015 525.00p 533.41p 517.57p 527.50p 84635
11/05/2015 535.00p 535.00p 525.00p 529.00p 91169
08/05/2015 519.50p 535.00p 507.69p 535.00p 119491
07/05/2015 521.00p 521.00p 500.75p 516.00p 86898
06/05/2015 510.50p 519.50p 504.50p 519.50p 145855
05/05/2015 515.00p 536.00p 511.21p 511.50p 131608
01/05/2015 503.00p 519.00p 490.00p 519.00p 367765
30/04/2015 525.00p 525.00p 499.94p 512.00p 211525
29/04/2015 535.00p 535.00p 512.00p 524.50p 105186
28/04/2015 550.00p 550.00p 506.50p 533.00p 303896
27/04/2015 556.00p 559.50p 549.50p 556.00p 117245
24/04/2015 557.00p 565.00p 552.03p 560.00p 87653
23/04/2015 558.50p 565.00p 557.00p 557.00p 39121
22/04/2015 560.00p 564.10p 557.00p 557.00p 48835
21/04/2015 555.00p 560.00p 547.51p 560.00p 31141
20/04/2015 550.50p 559.63p 547.50p 547.50p 78532
17/04/2015 565.50p 568.30p 550.00p 559.00p 118212
16/04/2015 557.50p 570.00p 557.00p 565.50p 59582
15/04/2015 565.00p 565.00p 556.50p 560.00p 145702
14/04/2015 555.50p 563.58p 555.10p 557.00p 87414
13/04/2015 553.00p 574.28p 553.00p 558.00p 258761
10/04/2015 543.50p 554.48p 540.70p 553.00p 123676
09/04/2015 530.00p 543.50p 527.87p 543.00p 100157
08/04/2015 518.00p 526.38p 515.00p 525.00p 110577
07/04/2015 517.50p 521.25p 512.50p 519.00p 179782
02/04/2015 522.00p 522.00p 508.00p 521.00p 219880
01/04/2015 526.00p 530.65p 507.86p 520.00p 181227
31/03/2015 538.50p 540.00p 532.55p 539.50p 181899
30/03/2015 530.00p 538.50p 527.72p 530.00p 124202
27/03/2015 527.50p 534.47p 523.25p 530.00p 130801
26/03/2015 530.00p 532.00p 505.03p 522.00p 415205
25/03/2015 570.50p 575.00p 520.95p 535.50p 320483
24/03/2015 585.50p 591.35p 569.00p 576.00p 200999
23/03/2015 588.50p 594.96p 582.25p 587.25p 218168
20/03/2015 573.00p 599.75p 572.43p 587.00p 339814
19/03/2015 565.00p 570.00p 557.50p 567.00p 119487
18/03/2015 557.00p 559.00p 552.67p 559.00p 105841
17/03/2015 552.50p 553.00p 548.95p 550.50p 157625
16/03/2015 535.00p 550.00p 527.75p 550.00p 144656
13/03/2015 525.00p 535.00p 524.50p 535.00p 115158
12/03/2015 520.00p 525.00p 518.10p 525.00p 64045
11/03/2015 512.50p 520.00p 507.73p 520.00p 164642
10/03/2015 517.50p 522.75p 512.63p 517.00p 100750
09/03/2015 518.00p 521.00p 510.05p 521.00p 236268
06/03/2015 521.50p 523.50p 518.00p 518.00p 107077
05/03/2015 501.00p 522.00p 499.67p 522.00p 278862
04/03/2015 500.00p 502.00p 496.97p 500.50p 87663
03/03/2015 494.75p 501.56p 494.00p 498.00p 231993
02/03/2015 500.00p 501.56p 493.00p 493.00p 83782
27/02/2015 501.50p 503.06p 495.00p 495.00p 94540
26/02/2015 510.00p 511.00p 496.25p 496.50p 92864
25/02/2015 513.50p 513.50p 497.51p 501.00p 95717
24/02/2015 501.50p 514.00p 501.50p 514.00p 128704
23/02/2015 493.00p 504.90p 486.96p 503.75p 144668
20/02/2015 481.50p 488.00p 478.18p 485.50p 174267
19/02/2015 480.00p 481.50p 475.85p 481.50p 115680
18/02/2015 474.00p 480.00p 471.35p 480.00p 55608
17/02/2015 472.25p 477.00p 467.89p 474.00p 72818
16/02/2015 472.50p 477.00p 468.76p 475.00p 82040
13/02/2015 472.00p 478.66p 471.00p 474.00p 107003
12/02/2015 465.00p 470.00p 463.25p 468.50p 109667
11/02/2015 461.00p 471.00p 461.00p 471.00p 50903
10/02/2015 463.50p 467.00p 460.09p 461.00p 86530
09/02/2015 472.50p 474.00p 459.14p 465.00p 162685
06/02/2015 471.50p 474.00p 465.25p 473.00p 201344
05/02/2015 480.00p 480.75p 460.00p 464.50p 236714
04/02/2015 500.00p 500.64p 465.00p 480.00p 313074
03/02/2015 511.50p 512.00p 492.31p 496.62p 138563
02/02/2015 508.00p 515.00p 503.50p 507.50p 78858
30/01/2015 515.00p 515.82p 506.45p 508.00p 140929
29/01/2015 510.50p 515.94p 500.00p 507.50p 132918
28/01/2015 524.50p 525.72p 510.00p 511.50p 103141
27/01/2015 525.50p 525.90p 516.00p 516.00p 152016
26/01/2015 522.50p 523.50p 518.00p 522.50p 183643
23/01/2015 525.00p 528.00p 521.00p 522.50p 112326
22/01/2015 520.00p 526.50p 514.00p 515.00p 146562
21/01/2015 515.00p 526.13p 515.00p 524.25p 162233
20/01/2015 511.50p 526.13p 500.00p 505.00p 336829
19/01/2015 495.00p 507.98p 492.62p 507.00p 171781
16/01/2015 492.75p 493.19p 486.00p 486.00p 55495
15/01/2015 493.50p 495.54p 488.63p 490.12p 105291
14/01/2015 505.00p 505.00p 486.28p 491.00p 130731
13/01/2015 490.00p 511.00p 490.00p 508.25p 291681
12/01/2015 470.00p 494.00p 470.00p 491.50p 214381
09/01/2015 470.00p 472.96p 467.00p 467.00p 72773
08/01/2015 456.00p 473.25p 453.24p 471.88p 200958
07/01/2015 448.00p 451.00p 445.87p 449.38p 61667
06/01/2015 446.75p 446.75p 443.30p 446.00p 79916
05/01/2015 444.00p 445.50p 441.38p 443.25p 161297
02/01/2015 441.00p 444.00p 440.01p 444.00p 30680
31/12/2014 440.00p 443.00p 440.00p 443.00p 17512
30/12/2014 441.00p 442.00p 438.01p 442.00p 111720
29/12/2014 437.00p 441.56p 431.75p 438.50p 128127
24/12/2014 428.75p 429.48p 416.45p 428.75p 50628
23/12/2014 439.00p 439.98p 430.26p 430.50p 100771
22/12/2014 445.00p 447.00p 439.00p 440.00p 158600
19/12/2014 433.00p 444.25p 431.34p 444.25p 164509
18/12/2014 412.00p 430.00p 410.95p 430.00p 265487
17/12/2014 407.00p 409.14p 404.00p 405.00p 93839
16/12/2014 414.00p 418.63p 405.00p 410.00p 214095
15/12/2014 422.00p 424.91p 415.00p 415.00p 148486
12/12/2014 429.00p 429.00p 424.00p 426.00p 86864
11/12/2014 427.00p 429.75p 423.31p 429.75p 96484
10/12/2014 425.00p 426.32p 424.10p 425.00p 76649
09/12/2014 422.00p 424.00p 418.81p 422.00p 146563
08/12/2014 420.00p 425.00p 417.83p 425.00p 157097
05/12/2014 422.00p 422.00p 417.00p 418.25p 46209
04/12/2014 422.00p 422.00p 416.00p 416.25p 54134

*Close Price adjusted for both dividends and splits