IBT.L - International Biotechnology Trust

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019648.70649.60643.76640.00640.0015,557
Aug 21, 20196.496.496.496.496.49-
Aug 20, 20196.456.456.456.456.45-
Aug 19, 20196.516.516.516.516.51-
Aug 16, 20196.446.446.446.446.44-
Aug 15, 20196.336.336.336.336.33-
Aug 14, 20196.376.376.376.376.37-
Aug 13, 20196.486.486.486.486.48-
Aug 12, 20196.416.416.416.416.41-
Aug 09, 20196.486.486.486.486.48-
Aug 08, 20196.526.526.526.526.52-
Aug 07, 20196.436.436.436.436.43-
Aug 06, 20196.386.386.386.386.38-
Aug 05, 20196.276.276.276.276.27-
Aug 02, 20196.446.446.446.446.44-
Aug 01, 2019652.00661.84646.30661.00661.0020,206
Jul 31, 2019646.00652.02646.00651.00651.0023,452
Jul 30, 20196.536.536.536.536.53-
Jul 29, 20196.436.436.436.436.43-
Jul 26, 20196.416.416.416.416.41-
Jul 25, 20196.246.246.246.246.24-
Jul 24, 20196.316.316.316.316.31-
Jul 23, 20196.316.316.316.316.31-
Jul 22, 20196.276.276.276.276.27-
Jul 19, 20196.306.306.306.306.30-
Jul 18, 20196.356.356.356.356.35-
Jul 18, 20190.14 Dividend
Jul 17, 20196.456.456.456.456.31-
Jul 16, 20196.446.446.446.446.30-
Jul 15, 20196.416.416.416.416.27-
Jul 12, 20196.346.346.346.346.20-
Jul 11, 20196.416.416.416.416.27-
Jul 10, 20196.526.526.526.526.38-
Jul 09, 20196.546.546.546.546.39-
Jul 08, 20196.456.456.456.456.31-
Jul 05, 20196.566.566.566.566.42-
Jul 04, 20196.616.616.616.616.47-
Jul 03, 20196.626.626.626.626.48-
Jul 02, 20196.546.546.546.546.40-
Jul 01, 20196.546.546.546.546.40-
Jun 28, 20196.476.476.476.476.33-
Jun 27, 20196.396.396.396.396.25-
Jun 26, 20196.296.296.296.296.15-
Jun 25, 20196.356.356.356.356.22-
Jun 24, 20196.386.386.386.386.24-
Jun 21, 20196.516.516.516.516.37-
Jun 20, 20196.476.476.476.476.33-
Jun 19, 20196.476.476.476.476.33-
Jun 18, 20196.476.476.476.476.33-
Jun 17, 2019620.00632.00620.00632.00618.2858,110
Jun 14, 2019624.00624.00616.00620.00606.5424,117
Jun 13, 2019624.00624.00620.00622.00608.5047,827
Jun 12, 2019620.00620.00612.00620.00606.5438,257
Jun 11, 2019624.00624.00620.00622.00608.5059,174
Jun 10, 2019618.00626.00618.00622.00608.50102,703
Jun 07, 2019610.00620.00610.00620.00606.5438,990
Jun 06, 20196.046.046.046.045.91-
Jun 05, 20196.106.106.106.105.97-
Jun 04, 20196.136.136.136.136.00-
Jun 03, 20196.066.066.066.065.92-
May 31, 2019612.00612.00612.00612.00598.7226,411
May 30, 2019616.00624.00614.00614.00600.6731,032
May 29, 2019628.00628.00614.00614.00600.6724,816
May 28, 2019630.00630.00628.00628.00614.3756,568
May 24, 2019616.00624.00616.00624.00610.4621,107
May 23, 2019626.00626.00626.00618.00604.5914,931
May 22, 2019626.00628.00618.00618.00604.5936,869
May 21, 2019614.00620.00614.00620.00606.5422,439
May 20, 2019624.00630.00608.00608.00594.8045,886
May 17, 2019618.00622.00618.00620.00606.5449,763
May 16, 2019610.00622.00602.00622.00608.5069,323
May 15, 2019608.00608.00604.00604.00590.8940,291
May 14, 2019604.00610.00600.00600.00586.9852,148
May 13, 2019616.00616.00606.00606.00592.8548,872
May 10, 2019612.00612.00608.00612.00598.7252,026
May 09, 2019614.00614.00606.00608.00594.8037,769
May 08, 2019618.00622.00614.00618.00604.5970,207
May 07, 2019622.00638.00618.00618.00604.5955,964
May 03, 2019622.00622.00614.00617.00603.6140,999
May 02, 2019616.00620.00616.00614.00600.6749,754
May 01, 2019622.00624.00612.00616.00602.6380,768
Apr 30, 2019630.00632.00626.00626.00612.4146,512
Apr 29, 2019636.00636.00626.00626.00612.4175,384
Apr 26, 2019630.00630.00630.00624.00610.4643,529
Apr 25, 2019626.00626.00622.00622.00608.5045,566
Apr 24, 2019626.00636.00624.00624.00610.4650,317
Apr 23, 2019618.00622.00610.00622.00608.50117,451
Apr 18, 2019624.00624.00610.00612.00598.7260,048
Apr 17, 2019640.00642.00622.00624.00610.4659,179
Apr 16, 2019640.00642.00640.00642.00628.0686,442
Apr 15, 2019650.00650.00638.00640.00626.1186,758
Apr 12, 2019646.00652.00646.00650.00635.89196,915
Apr 11, 2019650.00650.00644.00646.00631.9876,301
Apr 10, 2019640.00648.00640.00648.00633.9380,619
Apr 09, 2019648.00656.00646.00656.00641.7669,603
Apr 08, 2019648.00650.00646.00650.00635.89157,637
Apr 05, 2019646.00646.00646.00646.00631.9862,105
Apr 04, 2019640.00640.00638.00638.00624.1589,462
Apr 03, 2019640.00640.00636.00640.00626.1141,072
Apr 02, 2019638.00638.00636.00636.00622.2064,612
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...