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
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
22/01/2018 600.00p 608.20p 596.00p 605.00p 66863
19/01/2018 600.00p 603.00p 596.00p 603.00p 15935
18/01/2018 598.00p 604.00p 596.00p 596.00p 30423
17/01/2018 600.00p 611.52p 598.00p 600.00p 45448
16/01/2018 612.00p 622.00p 606.00p 606.00p 34144
15/01/2018 610.00p 617.92p 606.00p 611.00p 257322
12/01/2018 618.00p 618.00p 606.00p 606.00p 50404
11/01/2018 600.00p 618.00p 600.00p 618.00p 26754
10/01/2018 606.00p 608.56p 601.00p 606.00p 49986
09/01/2018 600.00p 609.20p 596.00p 609.00p 36040
08/01/2018 610.00p 616.70p 600.00p 606.00p 39763
05/01/2018 618.00p 618.00p 611.68p 618.00p 16259
04/01/2018 615.00p 617.50p 612.00p 616.00p 31798
03/01/2018 630.00p 632.00p 615.50p 628.00p 42674
02/01/2018 620.00p 624.00p 612.66p 618.00p 33883
29/12/2017 625.00p 625.00p 615.90p 625.00p 5442
28/12/2017 615.00p 615.90p 611.00p 615.00p 9950
27/12/2017 607.25p 619.90p 605.15p 616.25p 11100
22/12/2017 614.20p 615.90p 608.13p 615.25p 7447
21/12/2017 620.00p 620.00p 607.55p 612.75p 25501
20/12/2017 619.50p 619.50p 607.34p 611.75p 7577
19/12/2017 614.50p 618.00p 607.34p 618.00p 13034
18/12/2017 608.50p 610.72p 605.00p 605.00p 25463
15/12/2017 614.50p 614.50p 604.00p 614.50p 7592
14/12/2017 614.00p 614.00p 610.16p 612.00p 7664
13/12/2017 614.50p 614.92p 610.16p 614.50p 13889
12/12/2017 610.00p 615.00p 607.15p 615.00p 21799
11/12/2017 610.00p 610.00p 605.26p 607.75p 6242
08/12/2017 600.00p 605.00p 591.80p 601.50p 44771
07/12/2017 595.00p 595.00p 584.00p 595.00p 4251
06/12/2017 600.00p 600.00p 587.76p 590.25p 10325
05/12/2017 605.00p 610.52p 595.50p 597.75p 10051
04/12/2017 615.00p 615.00p 604.00p 607.00p 23402
01/12/2017 609.00p 609.52p 596.00p 601.75p 47578
30/11/2017 610.00p 610.00p 598.20p 609.00p 15934
29/11/2017 602.00p 610.00p 598.65p 603.00p 23116
28/11/2017 600.00p 608.07p 599.50p 605.00p 13430
27/11/2017 609.00p 609.00p 599.69p 603.50p 13561
24/11/2017 608.00p 608.00p 596.88p 601.00p 18245
23/11/2017 604.50p 610.00p 590.00p 602.00p 38841
22/11/2017 599.00p 600.00p 590.00p 590.00p 15433
21/11/2017 590.00p 598.67p 585.00p 597.00p 34563
20/11/2017 600.00p 600.00p 593.10p 595.00p 15607
17/11/2017 591.00p 605.00p 591.00p 600.00p 72345
16/11/2017 599.00p 601.99p 593.83p 596.25p 51235
15/11/2017 609.00p 609.00p 590.00p 604.00p 59271
14/11/2017 625.00p 626.00p 605.00p 606.75p 14897
13/11/2017 619.50p 625.00p 614.50p 618.50p 95843
10/11/2017 614.50p 619.00p 610.20p 615.00p 41519
09/11/2017 618.00p 626.88p 610.00p 614.00p 244672
08/11/2017 625.00p 627.87p 617.00p 617.00p 54972
07/11/2017 625.00p 628.00p 619.05p 625.00p 158074
06/11/2017 620.00p 624.65p 610.15p 620.00p 24700
03/11/2017 620.00p 620.30p 616.50p 620.25p 56560
02/11/2017 610.00p 619.93p 607.10p 613.00p 85918
01/11/2017 610.00p 615.00p 599.64p 605.00p 115359
31/10/2017 607.00p 608.97p 597.43p 600.00p 106988
30/10/2017 600.00p 607.00p 593.00p 605.00p 99693
27/10/2017 600.00p 604.00p 586.50p 600.00p 45337
26/10/2017 603.50p 615.00p 585.80p 591.00p 85460
25/10/2017 611.00p 623.00p 603.00p 603.00p 25354
24/10/2017 620.00p 630.00p 614.00p 614.00p 147920
23/10/2017 628.00p 628.00p 616.32p 623.00p 35251
20/10/2017 643.50p 643.50p 624.00p 626.50p 46604
19/10/2017 637.00p 642.00p 630.00p 635.75p 32222
18/10/2017 643.50p 643.50p 634.96p 636.75p 31299
17/10/2017 643.00p 644.00p 635.00p 640.00p 37688
16/10/2017 625.50p 640.00p 625.50p 640.00p 28320
13/10/2017 640.00p 640.00p 630.00p 630.50p 44816
12/10/2017 646.00p 649.50p 636.00p 636.00p 5046
11/10/2017 632.00p 637.00p 630.00p 630.00p 759
10/10/2017 646.00p 648.00p 635.50p 641.50p 5120
09/10/2017 646.00p 650.00p 643.00p 644.25p 5313
06/10/2017 640.00p 644.00p 640.00p 644.00p 2330
05/10/2017 620.50p 634.25p 631.00p 634.25p 59081
04/10/2017 620.50p 631.00p 620.50p 631.00p 773
03/10/2017 620.50p 628.00p 620.50p 623.25p 4549
02/10/2017 615.00p 628.00p 615.00p 627.00p 13198
29/09/2017 615.00p 605.50p 605.00p 605.00p 4656
28/09/2017 615.00p 612.50p 605.50p 605.50p 37269
27/09/2017 615.00p 615.00p 608.00p 612.50p 21731
26/09/2017 608.00p 611.00p 603.50p 608.00p 53845
25/09/2017 612.00p 602.50p 601.75p 602.50p 52040
22/09/2017 612.00p 605.00p 601.75p 601.75p 18916
21/09/2017 612.00p 607.00p 605.00p 605.00p 36942
20/09/2017 612.00p 614.00p 605.50p 607.00p 5129
19/09/2017 614.00p 614.00p 604.50p 604.50p 1
18/09/2017 612.00p 612.00p 606.00p 606.00p 325
15/09/2017 615.00p 615.00p 600.00p 600.00p 2133
14/09/2017 621.00p 621.00p 612.00p 612.00p 1117
13/09/2017 628.00p 628.00p 622.00p 624.50p 287
12/09/2017 637.50p 637.50p 622.00p 624.50p 6035
11/09/2017 622.50p 626.50p 622.00p 624.25p 1083
08/09/2017 635.00p 635.50p 623.50p 627.75p 5347
07/09/2017 638.50p 640.00p 627.75p 627.75p 10829
06/09/2017 627.00p 637.50p 622.00p 632.00p 5099
05/09/2017 621.00p 635.00p 621.00p 624.00p 1257
04/09/2017 630.00p 630.00p 621.50p 625.75p 611
01/09/2017 625.00p 627.25p 625.00p 627.25p 6282
31/08/2017 615.00p 627.00p 615.00p 624.00p 32174
30/08/2017 590.50p 614.00p 590.50p 613.50p 7032
29/08/2017 590.50p 603.00p 590.50p 596.75p 3571
25/08/2017 602.00p 602.50p 597.50p 597.50p 4716
24/08/2017 600.00p 600.00p 600.00p 600.00p 9078
23/08/2017 600.00p 605.00p 598.00p 598.00p 4489
22/08/2017 585.00p 592.75p 585.00p 592.75p 12669
21/08/2017 580.00p 581.75p 580.00p 581.75p 98
18/08/2017 580.50p 581.00p 580.50p 581.00p 1340
17/08/2017 598.00p 602.00p 592.25p 592.25p 2657
16/08/2017 585.50p 600.00p 585.50p 593.25p 8972
15/08/2017 594.50p 595.00p 585.50p 593.00p 4884
14/08/2017 580.50p 586.00p 580.50p 586.00p 4111
11/08/2017 585.00p 585.00p 580.00p 580.75p 2750
10/08/2017 598.00p 600.00p 593.75p 593.75p 12784
09/08/2017 605.00p 605.00p 598.50p 604.00p 14257
08/08/2017 601.00p 607.00p 601.00p 607.00p 7443
07/08/2017 590.50p 604.50p 590.50p 595.00p 872
04/08/2017 590.50p 601.25p 590.50p 601.25p 5212
03/08/2017 600.00p 606.00p 596.00p 599.00p 9599
02/08/2017 605.00p 609.50p 604.00p 605.50p 5308
01/08/2017 629.50p 629.50p 608.00p 610.00p 3345
31/07/2017 629.50p 629.50p 623.50p 623.50p 717
28/07/2017 625.00p 626.00p 623.25p 623.25p 3267
27/07/2017 639.50p 639.50p 625.00p 625.00p 49303
26/07/2017 639.00p 639.50p 625.00p 633.50p 12525
25/07/2017 630.00p 635.50p 630.00p 632.00p 2769
24/07/2017 620.00p 630.00p 620.00p 630.00p 11537
21/07/2017 613.50p 625.00p 613.50p 621.75p 13298
20/07/2017 622.50p 622.50p 613.00p 613.50p 997
19/07/2017 619.00p 621.00p 619.00p 621.00p 1254
18/07/2017 612.00p 617.50p 605.00p 605.00p 11665
17/07/2017 616.50p 618.50p 612.00p 612.00p 7060
14/07/2017 606.00p 612.75p 606.00p 612.75p 5327
13/07/2017 615.00p 618.00p 604.00p 606.00p 7681
12/07/2017 608.00p 608.75p 604.50p 608.75p 4686
11/07/2017 613.50p 609.00p 604.00p 609.00p 17663
10/07/2017 613.50p 613.50p 604.00p 604.00p 1538
07/07/2017 607.00p 607.00p 600.00p 607.00p 34645
06/07/2017 607.00p 607.00p 600.00p 600.00p 1597
05/07/2017 606.50p 609.50p 606.50p 608.50p 2745
04/07/2017 601.00p 609.50p 607.00p 607.00p 28062
03/07/2017 601.00p 609.50p 600.00p 609.50p 2051
30/06/2017 608.00p 608.00p 601.00p 601.00p 2730
29/06/2017 611.00p 611.00p 608.00p 608.00p 9587
28/06/2017 617.00p 619.50p 605.00p 606.00p 15736
27/06/2017 630.00p 630.00p 629.50p 629.50p 9475
26/06/2017 628.00p 629.00p 617.00p 617.00p 3827
23/06/2017 625.00p 630.00p 617.00p 617.00p 18164
22/06/2017 610.00p 625.00p 610.00p 611.00p 9644
21/06/2017 605.00p 605.00p 595.00p 595.00p 2548
20/06/2017 582.00p 604.50p 582.00p 595.00p 17563
19/06/2017 581.00p 590.25p 580.00p 590.25p 9990
16/06/2017 597.50p 598.00p 583.65p 596.50p 33020
15/06/2017 580.50p 591.38p 580.00p 580.00p 16338
14/06/2017 585.00p 592.50p 582.00p 582.00p 34355
13/06/2017 580.00p 592.10p 580.00p 587.50p 20602
12/06/2017 595.00p 595.00p 580.00p 586.50p 40053
09/06/2017 595.50p 597.00p 588.19p 595.50p 14166
08/06/2017 588.50p 589.00p 576.00p 576.00p 15722
07/06/2017 575.00p 589.00p 575.00p 582.00p 18355
06/06/2017 575.00p 588.28p 575.00p 581.25p 17533
05/06/2017 580.00p 593.77p 578.54p 580.50p 71370
02/06/2017 580.00p 593.37p 573.35p 580.50p 24406
01/06/2017 584.50p 584.50p 575.00p 575.00p 29785
31/05/2017 585.00p 585.00p 572.00p 572.00p 41933
30/05/2017 581.00p 584.00p 578.43p 581.50p 46641
26/05/2017 570.50p 578.80p 570.50p 575.50p 33679
25/05/2017 568.00p 580.38p 568.00p 574.00p 59605
24/05/2017 566.00p 575.40p 566.00p 574.00p 55830
23/05/2017 575.00p 579.25p 565.00p 571.50p 81283
22/05/2017 572.00p 573.48p 562.00p 566.50p 32697
19/05/2017 564.00p 575.87p 564.00p 564.00p 27713
18/05/2017 565.00p 571.75p 560.00p 566.00p 55010
17/05/2017 575.00p 576.00p 567.50p 571.50p 63835
16/05/2017 572.50p 575.60p 565.00p 571.50p 55248
15/05/2017 564.00p 576.85p 563.50p 568.50p 41912
12/05/2017 572.50p 574.00p 563.00p 571.00p 45607
11/05/2017 572.00p 576.52p 562.16p 565.25p 51129
10/05/2017 574.50p 578.00p 570.01p 573.00p 52576
09/05/2017 576.00p 580.00p 573.55p 576.50p 45803
08/05/2017 587.00p 589.00p 577.50p 580.00p 43459
05/05/2017 586.00p 593.85p 582.84p 586.00p 8359
04/05/2017 585.00p 597.52p 584.00p 585.00p 20165
03/05/2017 602.00p 602.12p 583.50p 590.00p 32247
02/05/2017 585.00p 599.50p 585.00p 599.00p 39839
28/04/2017 590.50p 595.00p 586.00p 586.00p 24053
27/04/2017 587.00p 595.00p 586.10p 587.50p 28764
26/04/2017 594.00p 595.00p 585.50p 586.50p 60632
25/04/2017 589.00p 591.15p 580.30p 586.50p 27361
24/04/2017 578.00p 591.00p 577.25p 583.50p 46332
21/04/2017 585.00p 585.00p 577.50p 577.50p 52319

*Close Price adjusted for both dividends and splits