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
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
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

*Close Price adjusted for both dividends and splits