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
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
03/08/2018 650.00p 661.90p 650.00p 655.00p 22592
02/08/2018 660.00p 660.00p 644.52p 649.00p 24859
01/08/2018 672.00p 672.00p 654.24p 662.00p 91903
31/07/2018 654.00p 668.00p 651.60p 668.00p 39371
30/07/2018 670.00p 670.00p 653.33p 659.00p 82282
27/07/2018 672.00p 672.00p 656.94p 658.00p 52974
26/07/2018 660.00p 670.00p 659.98p 662.00p 42706
25/07/2018 678.00p 678.50p 671.08p 673.00p 34770
24/07/2018 674.00p 680.00p 669.60p 674.00p 53896
23/07/2018 662.00p 672.20p 662.00p 667.00p 67596
20/07/2018 658.00p 674.00p 658.00p 662.00p 30399
19/07/2018 656.00p 667.60p 656.00p 662.00p 86945
18/07/2018 664.00p 666.00p 656.00p 662.00p 39877
17/07/2018 668.00p 668.00p 658.25p 661.00p 36975
16/07/2018 660.00p 666.40p 658.00p 661.00p 78670
13/07/2018 656.00p 669.88p 656.00p 660.00p 31814
12/07/2018 666.00p 666.00p 644.00p 656.00p 89427
11/07/2018 664.00p 666.00p 651.44p 658.00p 23733
10/07/2018 666.00p 669.40p 654.00p 654.00p 98683
09/07/2018 642.00p 662.00p 628.00p 652.00p 138899
06/07/2018 624.00p 636.20p 624.00p 634.00p 119619
05/07/2018 626.00p 626.00p 614.50p 620.00p 30806
04/07/2018 620.00p 621.40p 613.36p 616.00p 18060
03/07/2018 620.00p 622.80p 613.00p 616.00p 19808
02/07/2018 608.00p 622.00p 608.00p 612.00p 24029
29/06/2018 624.00p 624.00p 609.68p 610.00p 60619
28/06/2018 608.00p 611.36p 608.00p 608.00p 20729
27/06/2018 626.00p 626.00p 608.00p 616.00p 18795
26/06/2018 611.30p 628.96p 611.30p 617.00p 36738
25/06/2018 634.00p 636.40p 616.10p 620.00p 77668
22/06/2018 624.00p 635.20p 623.10p 634.00p 23313
21/06/2018 634.00p 636.12p 620.00p 620.00p 50093
20/06/2018 628.00p 638.63p 623.80p 626.00p 46862
19/06/2018 618.00p 624.00p 612.00p 620.00p 117074
18/06/2018 616.00p 620.80p 610.92p 618.00p 31412
15/06/2018 610.00p 616.00p 606.82p 614.00p 49080
14/06/2018 608.00p 610.00p 602.00p 608.00p 28675
13/06/2018 608.00p 610.00p 603.60p 609.00p 26528
12/06/2018 602.00p 608.00p 600.00p 605.00p 30656
11/06/2018 598.00p 607.50p 596.00p 600.00p 33536
08/06/2018 598.00p 605.40p 584.00p 601.00p 32321
07/06/2018 592.00p 603.40p 592.00p 602.00p 53786
06/06/2018 598.00p 598.00p 594.34p 598.00p 31773
05/06/2018 600.00p 602.00p 593.63p 596.00p 18052
04/06/2018 610.00p 610.00p 592.00p 596.00p 25158
01/06/2018 586.00p 608.00p 586.00p 600.00p 56642
31/05/2018 604.00p 604.00p 588.00p 595.00p 33880
30/05/2018 592.00p 599.60p 591.10p 597.00p 25678
29/05/2018 582.00p 596.00p 582.00p 593.00p 25228
25/05/2018 596.00p 598.00p 585.80p 596.00p 39001
24/05/2018 606.00p 608.00p 588.00p 588.00p 33390
23/05/2018 590.00p 604.76p 586.00p 596.00p 36119
22/05/2018 596.00p 602.80p 588.00p 589.00p 77643
21/05/2018 594.00p 600.00p 592.00p 596.00p 38980
18/05/2018 582.00p 592.00p 582.00p 586.00p 27599
17/05/2018 590.00p 590.00p 584.00p 585.00p 46363
16/05/2018 590.00p 591.08p 583.00p 590.00p 62857
15/05/2018 578.00p 584.32p 576.00p 584.00p 19640
14/05/2018 570.00p 583.20p 570.00p 582.00p 127538
11/05/2018 562.00p 578.00p 562.00p 574.00p 36482
10/05/2018 568.00p 578.00p 567.00p 573.00p 18252
09/05/2018 560.00p 569.40p 558.00p 564.00p 66925
08/05/2018 580.00p 580.00p 566.00p 566.00p 117948
04/05/2018 566.00p 580.00p 559.88p 574.00p 29626
03/05/2018 570.00p 570.00p 558.00p 560.00p 28259
02/05/2018 572.00p 572.00p 561.80p 564.00p 17999
01/05/2018 566.00p 569.12p 552.00p 559.00p 21313
30/04/2018 550.00p 570.00p 550.00p 556.00p 60137
27/04/2018 556.00p 566.00p 540.00p 557.00p 36385
26/04/2018 546.00p 551.90p 537.64p 550.00p 38644
25/04/2018 548.00p 550.00p 537.50p 550.00p 31592
24/04/2018 558.00p 563.80p 538.00p 540.00p 41997
23/04/2018 558.00p 564.02p 546.00p 546.00p 36121
20/04/2018 548.00p 564.02p 546.00p 549.00p 26568
19/04/2018 558.00p 564.24p 547.32p 549.00p 37931
18/04/2018 558.00p 558.00p 540.00p 548.00p 75129
17/04/2018 556.00p 566.00p 543.08p 550.00p 25946
16/04/2018 560.00p 560.00p 540.00p 550.00p 29481
13/04/2018 558.00p 558.00p 547.60p 550.00p 33627
12/04/2018 544.00p 555.70p 540.00p 548.00p 15172
11/04/2018 556.00p 565.58p 547.84p 552.00p 65620
10/04/2018 546.00p 554.00p 530.16p 547.00p 48135
09/04/2018 540.00p 542.00p 531.10p 539.00p 45109
06/04/2018 542.00p 542.00p 530.00p 530.00p 50737
05/04/2018 530.00p 542.00p 530.00p 530.00p 31534
04/04/2018 528.00p 537.00p 518.00p 522.00p 76242
03/04/2018 542.00p 544.00p 528.00p 532.00p 99797
29/03/2018 544.00p 548.00p 524.00p 548.00p 29271
28/03/2018 550.00p 550.00p 540.00p 540.00p 65222
27/03/2018 556.00p 563.72p 550.00p 553.00p 32795
26/03/2018 554.00p 556.00p 540.48p 552.00p 35222
23/03/2018 536.00p 557.36p 536.00p 544.00p 52708
22/03/2018 552.00p 564.50p 552.00p 556.00p 24451
21/03/2018 572.00p 580.00p 560.00p 560.00p 60498
20/03/2018 590.00p 590.00p 570.00p 570.00p 37184
19/03/2018 586.00p 591.90p 572.00p 572.00p 52256
16/03/2018 590.00p 594.00p 586.00p 590.00p 25039
15/03/2018 590.00p 595.80p 590.00p 592.00p 19891
14/03/2018 596.00p 596.00p 590.00p 590.00p 36852
13/03/2018 598.00p 606.00p 593.60p 595.00p 41146
12/03/2018 600.00p 600.00p 594.12p 599.00p 33249
09/03/2018 596.00p 600.00p 595.80p 597.00p 45273
08/03/2018 586.00p 596.00p 584.00p 596.00p 23720
07/03/2018 590.00p 592.00p 581.16p 592.00p 29453
06/03/2018 592.00p 592.00p 583.20p 592.00p 16912
05/03/2018 580.00p 582.00p 572.00p 580.00p 33748
02/03/2018 576.00p 576.64p 564.00p 572.00p 22715
01/03/2018 586.00p 590.00p 570.00p 581.00p 43185
28/02/2018 588.00p 592.00p 586.00p 586.00p 31589
27/02/2018 596.00p 599.96p 587.60p 597.00p 17415
26/02/2018 582.00p 595.72p 580.00p 588.00p 27460
23/02/2018 576.00p 591.60p 576.00p 580.00p 20972
22/02/2018 586.00p 593.00p 576.00p 576.00p 17779
21/02/2018 586.00p 595.60p 585.58p 591.00p 28143
20/02/2018 602.00p 602.00p 584.00p 584.00p 20593
19/02/2018 600.00p 600.00p 588.16p 592.00p 8365
16/02/2018 590.00p 600.00p 580.26p 600.00p 41235
15/02/2018 587.20p 590.00p 580.24p 581.00p 19541
14/02/2018 570.00p 586.00p 570.00p 578.00p 19775
13/02/2018 580.00p 580.00p 570.00p 570.00p 39939
12/02/2018 582.00p 582.00p 568.80p 575.00p 27783
09/02/2018 556.00p 573.00p 556.00p 563.00p 32809
08/02/2018 584.00p 588.92p 570.34p 579.00p 45263
07/02/2018 592.00p 600.00p 580.00p 600.00p 39991
06/02/2018 556.00p 580.00p 552.00p 566.00p 81611
05/02/2018 590.00p 593.90p 577.00p 590.00p 73396
02/02/2018 598.00p 602.76p 594.00p 597.00p 43793
01/02/2018 602.00p 610.00p 600.00p 605.00p 26041
31/01/2018 604.00p 616.00p 602.00p 614.00p 28746
30/01/2018 618.00p 628.00p 604.00p 604.00p 99312
29/01/2018 620.00p 628.00p 608.00p 626.00p 27362
26/01/2018 610.00p 617.24p 600.04p 617.00p 35069
25/01/2018 614.00p 614.00p 600.00p 604.00p 24539
24/01/2018 620.00p 620.00p 606.00p 606.00p 28798
23/01/2018 610.00p 620.00p 608.40p 616.00p 19166

*Close Price adjusted for both dividends and splits