International Biotechnology Trust plc (IBT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 612.00 | 622.00 | 612.00 | 616.00 | 616.00 | 42,286 |
| Apr 29, 2024 | 614.00 | 620.00 | 608.40 | 616.00 | 616.00 | 67,668 |
| Apr 26, 2024 | 612.00 | 616.00 | 604.00 | 616.00 | 616.00 | 19,950 |
| Apr 25, 2024 | 618.00 | 623.56 | 605.26 | 606.00 | 606.00 | 42,457 |
| Apr 24, 2024 | 628.00 | 634.00 | 620.00 | 622.00 | 622.00 | 49,003 |
| Apr 23, 2024 | 626.00 | 628.00 | 614.99 | 627.00 | 627.00 | 44,486 |
| Apr 22, 2024 | 618.00 | 621.12 | 609.00 | 618.00 | 618.00 | 66,458 |
| Apr 19, 2024 | 612.00 | 624.00 | 606.00 | 610.00 | 610.00 | 45,001 |
| Apr 18, 2024 | 614.00 | 638.00 | 610.10 | 612.00 | 612.00 | 41,845 |
| Apr 17, 2024 | 622.00 | 638.00 | 616.22 | 621.00 | 621.00 | 47,156 |
| Apr 16, 2024 | 628.00 | 635.36 | 616.00 | 627.00 | 627.00 | 101,079 |
| Apr 15, 2024 | 636.00 | 650.00 | 628.00 | 631.00 | 631.00 | 63,847 |
| Apr 12, 2024 | 646.00 | 648.71 | 632.60 | 638.00 | 638.00 | 36,035 |
| Apr 11, 2024 | 642.00 | 646.00 | 630.00 | 638.00 | 638.00 | 73,894 |
| Apr 10, 2024 | 642.00 | 642.00 | 632.00 | 634.00 | 634.00 | 53,775 |
| Apr 09, 2024 | 632.00 | 642.00 | 628.50 | 642.00 | 642.00 | 70,109 |
| Apr 08, 2024 | 634.00 | 640.02 | 629.80 | 639.00 | 639.00 | 81,580 |
| Apr 05, 2024 | 630.00 | 640.00 | 626.00 | 640.00 | 640.00 | 69,721 |
| Apr 04, 2024 | 632.00 | 644.00 | 632.00 | 641.00 | 641.00 | 68,564 |
| Apr 03, 2024 | 640.00 | 641.88 | 632.00 | 638.00 | 638.00 | 45,822 |
| Apr 02, 2024 | 656.00 | 658.00 | 642.03 | 643.00 | 643.00 | 66,144 |
| Mar 28, 2024 | 658.00 | 660.00 | 646.00 | 656.00 | 656.00 | 50,634 |
| Mar 27, 2024 | 654.00 | 658.70 | 644.00 | 654.00 | 654.00 | 45,126 |
| Mar 26, 2024 | 650.00 | 652.00 | 640.00 | 648.00 | 648.00 | 24,916 |
| Mar 25, 2024 | 644.00 | 661.80 | 642.00 | 646.00 | 646.00 | 42,603 |
| Mar 22, 2024 | 662.00 | 664.00 | 652.20 | 658.00 | 658.00 | 64,675 |
| Mar 21, 2024 | 642.00 | 660.00 | 642.00 | 659.00 | 659.00 | 78,249 |
| Mar 20, 2024 | 646.00 | 654.00 | 642.00 | 649.00 | 649.00 | 47,226 |
| Mar 19, 2024 | 648.00 | 650.00 | 644.00 | 646.00 | 646.00 | 81,903 |
| Mar 18, 2024 | 654.00 | 660.00 | 648.66 | 650.00 | 650.00 | 56,020 |
| Mar 15, 2024 | 664.00 | 664.00 | 654.00 | 662.00 | 662.00 | 36,658 |
| Mar 14, 2024 | 666.00 | 668.00 | 654.00 | 658.00 | 658.00 | 44,929 |
| Mar 13, 2024 | 666.00 | 670.00 | 660.00 | 662.00 | 662.00 | 91,305 |
| Mar 12, 2024 | 662.00 | 676.22 | 660.00 | 669.00 | 669.00 | 50,196 |
| Mar 11, 2024 | 670.00 | 672.00 | 660.00 | 667.00 | 667.00 | 48,998 |
| Mar 08, 2024 | 660.00 | 670.64 | 658.00 | 666.00 | 666.00 | 67,135 |
| Mar 07, 2024 | 670.00 | 678.00 | 664.00 | 664.00 | 664.00 | 55,369 |
| Mar 06, 2024 | 668.00 | 678.15 | 666.00 | 676.00 | 676.00 | 42,100 |
| Mar 05, 2024 | 684.00 | 684.00 | 669.20 | 669.00 | 669.00 | 44,632 |
| Mar 04, 2024 | 684.00 | 690.00 | 676.00 | 676.00 | 676.00 | 68,849 |
| Mar 01, 2024 | 684.00 | 691.62 | 676.00 | 684.00 | 684.00 | 78,582 |
| Feb 29, 2024 | 694.00 | 702.00 | 684.00 | 684.00 | 684.00 | 84,892 |
| Feb 28, 2024 | 694.00 | 704.00 | 682.00 | 694.00 | 694.00 | 118,649 |
| Feb 27, 2024 | 682.00 | 694.00 | 680.00 | 690.00 | 690.00 | 95,395 |
| Feb 26, 2024 | 674.00 | 690.00 | 669.13 | 686.00 | 686.00 | 69,041 |
| Feb 23, 2024 | 674.00 | 681.06 | 665.00 | 674.00 | 674.00 | 46,554 |
| Feb 22, 2024 | 666.00 | 674.00 | 658.00 | 672.00 | 672.00 | 57,981 |
| Feb 21, 2024 | 658.00 | 670.00 | 658.00 | 660.00 | 660.00 | 44,453 |
| Feb 20, 2024 | 660.00 | 666.00 | 658.00 | 658.00 | 658.00 | 48,383 |
| Feb 19, 2024 | 660.00 | 671.90 | 654.88 | 660.00 | 660.00 | 77,720 |
| Feb 16, 2024 | 666.00 | 674.00 | 662.00 | 666.00 | 666.00 | 109,444 |
| Feb 15, 2024 | 672.00 | 674.00 | 660.00 | 666.00 | 666.00 | 111,685 |
| Feb 14, 2024 | 658.00 | 668.32 | 655.54 | 664.00 | 664.00 | 59,731 |
| Feb 13, 2024 | 664.00 | 669.00 | 656.00 | 664.00 | 664.00 | 94,960 |
| Feb 12, 2024 | 654.00 | 672.00 | 650.00 | 660.00 | 660.00 | 75,619 |
| Feb 09, 2024 | 652.00 | 670.00 | 650.00 | 664.00 | 664.00 | 29,406 |
| Feb 08, 2024 | 660.00 | 671.25 | 650.00 | 650.00 | 650.00 | 15,289 |
| Feb 07, 2024 | 662.00 | 667.84 | 656.00 | 656.00 | 656.00 | 34,414 |
| Feb 06, 2024 | 666.00 | 668.68 | 658.00 | 660.00 | 660.00 | 66,426 |
| Feb 05, 2024 | 664.00 | 671.20 | 652.00 | 658.00 | 658.00 | 53,599 |
| Feb 02, 2024 | 660.00 | 672.00 | 650.81 | 659.00 | 659.00 | 40,038 |
| Feb 01, 2024 | 656.00 | 660.67 | 650.00 | 652.00 | 652.00 | 33,328 |
| Jan 31, 2024 | 678.00 | 678.00 | 658.00 | 659.00 | 659.00 | 45,281 |
| Jan 30, 2024 | 664.00 | 676.65 | 655.36 | 664.00 | 664.00 | 93,634 |
| Jan 29, 2024 | 646.00 | 664.09 | 646.00 | 656.00 | 656.00 | 60,354 |
| Jan 26, 2024 | 650.00 | 664.00 | 637.98 | 657.00 | 657.00 | 44,477 |
| Jan 25, 2024 | 636.00 | 648.00 | 632.08 | 643.00 | 643.00 | 46,611 |
| Jan 24, 2024 | 628.00 | 640.00 | 628.00 | 632.00 | 632.00 | 47,057 |
| Jan 23, 2024 | 636.00 | 642.00 | 630.00 | 637.00 | 637.00 | 55,787 |
| Jan 22, 2024 | 632.00 | 638.72 | 630.00 | 632.00 | 632.00 | 50,334 |
| Jan 19, 2024 | 632.00 | 642.12 | 630.00 | 630.00 | 630.00 | 62,851 |
| Jan 18, 2024 | 636.00 | 644.00 | 632.00 | 632.00 | 632.00 | 38,894 |
| Jan 17, 2024 | 648.00 | 652.62 | 640.00 | 640.00 | 640.00 | 53,823 |
| Jan 16, 2024 | 650.00 | 654.00 | 648.00 | 648.00 | 648.00 | 17,522 |
| Jan 15, 2024 | 654.00 | 660.00 | 652.00 | 652.00 | 652.00 | 57,221 |
| Jan 12, 2024 | 656.00 | 668.00 | 654.00 | 656.00 | 656.00 | 36,643 |
| Jan 11, 2024 | 660.00 | 666.30 | 652.00 | 652.00 | 652.00 | 52,303 |
| Jan 10, 2024 | 660.00 | 674.00 | 657.81 | 660.00 | 660.00 | 121,621 |
| Jan 09, 2024 | 652.00 | 670.00 | 656.00 | 666.00 | 666.00 | 93,065 |
| Jan 08, 2024 | 638.00 | 658.00 | 636.00 | 640.00 | 640.00 | 49,650 |
| Jan 05, 2024 | 646.00 | 658.00 | 636.00 | 636.00 | 636.00 | 32,118 |
| Jan 04, 2024 | 648.00 | 658.00 | 644.00 | 652.00 | 652.00 | 84,674 |
| Jan 03, 2024 | 652.00 | 652.99 | 646.00 | 646.00 | 646.00 | 44,531 |
| Jan 02, 2024 | 648.00 | 654.00 | 638.16 | 646.00 | 646.00 | 60,669 |
| Dec 29, 2023 | 652.00 | 659.00 | 642.00 | 642.00 | 642.00 | 47,880 |
| Dec 28, 2023 | 638.00 | 660.00 | 604.00 | 648.00 | 648.00 | 74,871 |
| Dec 27, 2023 | 614.00 | 636.00 | 604.00 | 636.00 | 636.00 | 44,396 |
| Dec 22, 2023 | 596.00 | 614.72 | 596.00 | 612.00 | 612.00 | 45,713 |
| Dec 21, 2023 | 616.00 | 634.00 | 588.00 | 604.00 | 604.00 | 66,370 |
| Dec 21, 2023 | 13.9 Dividend | |||||
| Dec 20, 2023 | 634.00 | 634.00 | 626.00 | 628.00 | 614.10 | 32,347 |
| Dec 19, 2023 | 622.00 | 634.00 | 610.00 | 630.00 | 616.06 | 100,557 |
| Dec 18, 2023 | 630.00 | 642.00 | 604.00 | 626.00 | 612.14 | 110,634 |
| Dec 15, 2023 | 636.00 | 648.00 | 626.00 | 630.00 | 616.06 | 71,005 |
| Dec 14, 2023 | 636.00 | 644.00 | 612.25 | 630.00 | 616.06 | 134,278 |
| Dec 13, 2023 | 608.00 | 628.00 | 602.00 | 628.00 | 614.10 | 58,657 |
| Dec 12, 2023 | 598.00 | 606.34 | 596.56 | 600.00 | 586.72 | 25,045 |
| Dec 11, 2023 | 598.00 | 608.00 | 592.00 | 596.00 | 582.81 | 117,457 |
| Dec 08, 2023 | 608.00 | 608.00 | 601.00 | 608.00 | 594.54 | 23,700 |
| Dec 07, 2023 | 606.00 | 608.20 | 601.13 | 603.00 | 589.65 | 18,932 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.