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
24/12/2021 766.00p 773.25p 750.20p 755.00p 14191
23/12/2021 760.00p 766.00p 749.00p 755.00p 43928
22/12/2021 753.00p 759.00p 749.58p 755.00p 35643
21/12/2021 754.00p 764.00p 736.53p 745.00p 34863
20/12/2021 748.00p 750.00p 722.26p 739.00p 45771
17/12/2021 733.00p 747.00p 720.00p 735.00p 79016
16/12/2021 749.00p 749.00p 732.20p 747.00p 40787
15/12/2021 730.00p 738.00p 711.00p 718.00p 41456
14/12/2021 726.00p 744.00p 719.00p 719.00p 32311
13/12/2021 730.00p 747.00p 719.00p 719.00p 33228
10/12/2021 748.00p 748.00p 720.00p 720.00p 88420
09/12/2021 732.00p 748.20p 723.00p 734.00p 109730
08/12/2021 715.00p 734.75p 715.00p 715.00p 27490
07/12/2021 700.00p 736.00p 694.08p 736.00p 49602
06/12/2021 701.00p 718.25p 695.95p 698.00p 37028
03/12/2021 709.00p 727.00p 701.00p 724.00p 47280
02/12/2021 709.00p 726.00p 709.00p 709.00p 15844
01/12/2021 718.00p 736.00p 718.00p 722.00p 26711
30/11/2021 726.00p 742.00p 712.00p 731.00p 22901
29/11/2021 740.00p 758.00p 739.53p 740.00p 37162
26/11/2021 732.00p 740.00p 727.00p 740.00p 73439
25/11/2021 726.00p 748.00p 722.64p 748.00p 23167
24/11/2021 721.00p 736.21p 720.00p 725.00p 22577
23/11/2021 748.00p 749.54p 720.00p 725.00p 41928
22/11/2021 742.00p 760.00p 730.00p 760.00p 34512
19/11/2021 741.00p 754.00p 741.00p 741.00p 34050
18/11/2021 744.00p 754.27p 739.06p 750.00p 30439
17/11/2021 752.00p 761.05p 747.67p 752.00p 29604
16/11/2021 757.00p 761.00p 743.14p 759.00p 29107
15/11/2021 759.00p 765.00p 742.50p 760.00p 62134
12/11/2021 754.00p 760.00p 751.00p 760.00p 48725
11/11/2021 757.00p 760.00p 754.00p 760.00p 58633
10/11/2021 756.00p 756.95p 742.27p 747.00p 25033
09/11/2021 747.00p 757.00p 741.45p 752.00p 107541
08/11/2021 750.00p 755.00p 736.00p 742.00p 75680
05/11/2021 735.00p 758.10p 735.00p 751.00p 98307
04/11/2021 741.00p 745.11p 732.58p 737.00p 60945
03/11/2021 730.00p 737.75p 728.47p 733.00p 172538
02/11/2021 730.00p 741.00p 728.00p 735.00p 60269
01/11/2021 720.00p 730.00p 711.22p 730.00p 143838
29/10/2021 718.00p 722.00p 707.00p 713.00p 60247
28/10/2021 714.00p 714.00p 702.00p 708.00p 147542
27/10/2021 714.00p 718.80p 711.03p 717.00p 43933
26/10/2021 724.00p 724.90p 711.00p 720.00p 54112
25/10/2021 710.00p 730.00p 709.12p 710.00p 32072
22/10/2021 721.00p 724.17p 708.00p 716.00p 22473
21/10/2021 706.00p 727.00p 705.19p 727.00p 28127
20/10/2021 708.00p 712.86p 706.00p 706.00p 36326
19/10/2021 710.00p 725.00p 706.00p 706.00p 29631
18/10/2021 715.00p 722.00p 710.00p 710.00p 72621
15/10/2021 718.00p 724.31p 714.00p 715.00p 25695
14/10/2021 723.00p 731.45p 715.00p 718.00p 33781
13/10/2021 715.00p 725.00p 715.00p 725.00p 45720
12/10/2021 715.00p 725.00p 702.15p 725.00p 51241
11/10/2021 718.00p 724.00p 705.00p 705.00p 25809
08/10/2021 725.00p 725.00p 715.20p 725.00p 10938
07/10/2021 716.00p 723.94p 715.09p 719.50p 28041
06/10/2021 715.00p 724.50p 711.00p 714.00p 26719
05/10/2021 711.00p 724.35p 707.25p 715.00p 27727
04/10/2021 718.00p 737.00p 708.00p 710.00p 97466
01/10/2021 715.00p 726.88p 702.00p 715.00p 48464
30/09/2021 732.00p 737.00p 730.00p 735.00p 28101
29/09/2021 716.00p 738.00p 715.43p 738.00p 19483
28/09/2021 726.00p 737.00p 716.00p 716.00p 45485
27/09/2021 727.00p 737.00p 726.00p 726.00p 21681
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

*Close Price adjusted for both dividends and splits