IBT.L - INTERNATIONAL BIOTECHNOLOGY TRU

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2019624.00624.00616.00620.00620.0024,117
Jun 13, 20196.156.156.156.156.15-
Jun 12, 20196.086.086.086.086.08-
Jun 11, 20196.046.046.046.046.04-
Jun 10, 20196.096.096.096.096.09-
Jun 07, 2019610.00620.00610.00620.00620.0038,990
Jun 06, 20196.046.046.046.046.04-
Jun 05, 20196.106.106.106.106.10-
Jun 04, 20196.136.136.136.136.13-
Jun 03, 20196.066.066.066.066.06-
May 31, 2019612.00612.00612.00612.00612.0026,411
May 30, 2019616.00624.00614.00614.00614.0031,032
May 29, 2019628.00628.00614.00614.00614.0024,816
May 28, 2019630.00630.00628.00628.00628.0056,568
May 24, 2019616.00624.00616.00624.00624.0021,107
May 23, 2019626.00626.00626.00618.00618.0014,931
May 22, 2019626.00628.00618.00618.00618.0036,869
May 21, 2019614.00620.00614.00620.00620.0022,439
May 20, 2019624.00630.00608.00608.00608.0045,886
May 17, 2019618.00622.00618.00620.00620.0049,763
May 16, 2019610.00622.00602.00622.00622.0069,323
May 15, 2019608.00608.00604.00604.00604.0040,291
May 14, 2019604.00610.00600.00600.00600.0052,148
May 13, 2019616.00616.00606.00606.00606.0048,872
May 10, 2019612.00612.00608.00612.00612.0052,026
May 09, 2019614.00614.00606.00608.00608.0037,769
May 08, 2019618.00622.00614.00618.00618.0070,207
May 07, 2019622.00638.00618.00618.00618.0055,964
May 03, 2019622.00622.00614.00617.00617.0040,999
May 02, 2019616.00620.00616.00614.00614.0049,754
May 01, 2019622.00624.00612.00616.00616.0080,768
Apr 30, 2019630.00632.00626.00626.00626.0046,512
Apr 29, 2019636.00636.00626.00626.00626.0075,384
Apr 26, 2019630.00630.00630.00624.00624.0043,529
Apr 25, 2019626.00626.00622.00622.00622.0045,566
Apr 24, 2019626.00636.00624.00624.00624.0050,317
Apr 23, 2019618.00622.00610.00622.00622.00117,451
Apr 18, 2019624.00624.00610.00612.00612.0060,048
Apr 17, 2019640.00642.00622.00624.00624.0059,179
Apr 16, 2019640.00642.00640.00642.00642.0086,442
Apr 15, 2019650.00650.00638.00640.00640.0086,758
Apr 12, 2019646.00652.00646.00650.00650.00196,915
Apr 11, 2019650.00650.00644.00646.00646.0076,301
Apr 10, 2019640.00648.00640.00648.00648.0080,619
Apr 09, 2019648.00656.00646.00656.00656.0069,603
Apr 08, 2019648.00650.00646.00650.00650.00157,637
Apr 05, 2019646.00646.00646.00646.00646.0062,105
Apr 04, 2019640.00640.00638.00638.00638.0089,462
Apr 03, 2019640.00640.00636.00640.00640.0041,072
Apr 02, 2019638.00638.00636.00636.00636.0064,612
Apr 01, 2019638.00638.00630.00632.00632.0058,866
Mar 29, 2019632.00632.00628.00628.00628.0089,484
Mar 28, 2019624.00626.00618.00620.00620.0050,172
Mar 27, 2019628.00628.00614.00620.00620.0034,419
Mar 26, 2019622.00628.00622.00628.00628.0036,333
Mar 25, 2019616.00616.00614.00614.00614.00118,813
Mar 22, 2019628.00628.00618.00620.00620.0048,306
Mar 21, 2019628.00632.00618.00632.00632.0056,972
Mar 20, 2019636.00638.00636.00638.00638.0061,642
Mar 19, 2019634.00634.00630.00634.00634.0042,463
Mar 18, 2019632.00640.00626.00626.00626.0047,858
Mar 15, 2019632.00632.00632.00632.00632.0082,559
Mar 14, 2019626.00628.00624.00628.00628.0023,852
Mar 13, 2019630.00630.00624.00624.00624.0039,199
Mar 12, 2019614.00630.00614.00628.00628.00150,492
Mar 11, 2019610.00614.00608.00614.00614.0048,675
Mar 08, 2019602.00606.00600.00604.00604.0045,541
Mar 07, 2019606.00608.00606.00606.00606.0070,795
Mar 06, 2019628.00628.00610.00610.00610.0047,469
Mar 05, 2019640.00640.00630.00634.00634.0090,484
Mar 04, 2019634.00640.00634.00638.00638.0040,075
Mar 01, 2019626.00632.00616.00630.00630.0018,288
Feb 28, 2019628.00628.00616.00616.00616.0017,527
Feb 27, 2019626.00626.00614.00614.00614.0032,230
Feb 26, 2019628.00628.00616.00616.00616.0031,404
Feb 25, 2019624.00630.00620.00630.00630.00134,795
Feb 22, 2019622.00622.00614.00618.00618.0096,488
Feb 21, 2019624.00624.00622.00622.00622.0043,508
Feb 20, 2019632.00634.00632.00634.00634.0044,694
Feb 19, 2019640.00642.00630.00634.00634.0043,862
Feb 18, 2019634.00644.00634.00642.00642.0037,594
Feb 15, 2019632.00636.00632.00636.00636.0025,318
Feb 14, 2019626.00634.00620.00632.00632.0047,597
Feb 13, 2019628.00628.00626.00628.00628.0026,448
Feb 12, 2019626.00628.00626.00628.00628.00101,529
Feb 11, 2019622.00622.00620.00620.00620.00111,990
Feb 08, 2019608.00610.00608.00610.00610.0056,140
Feb 07, 2019622.00622.00608.00612.00612.0043,086
Feb 06, 2019628.00628.00628.00628.00628.0016,702
Feb 05, 2019626.00626.00620.00620.00620.0059,828
Feb 04, 2019616.00622.00616.00616.00616.00132,874
Feb 01, 2019612.00616.00608.00616.00616.0032,952
Jan 31, 2019608.00610.00608.00610.00610.0033,813
Jan 30, 2019604.00606.00596.00596.00596.0026,095
Jan 29, 2019596.00600.00596.00599.00599.009,868
Jan 28, 2019600.00600.00590.00590.00590.0023,970
Jan 25, 2019600.00602.00600.00602.00602.0051,476
Jan 24, 2019602.00602.00602.00599.00599.0037,667
Jan 23, 2019608.00614.00600.00598.00598.0033,196
Jan 22, 2019612.00612.00602.00605.00605.0050,712
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...