International Biotechnology Trust plc (IBT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:30PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 624.00 | 628.00 | 614.99 | 628.00 | 628.00 | 39,108 |
| 22 Apr 2024 | 618.00 | 621.12 | 609.00 | 618.00 | 618.00 | 66,458 |
| 19 Apr 2024 | 612.00 | 624.00 | 606.00 | 610.00 | 610.00 | 45,001 |
| 18 Apr 2024 | 614.00 | 638.00 | 610.10 | 612.00 | 612.00 | 41,845 |
| 17 Apr 2024 | 622.00 | 638.00 | 616.22 | 621.00 | 621.00 | 47,156 |
| 16 Apr 2024 | 628.00 | 635.36 | 616.00 | 627.00 | 627.00 | 101,079 |
| 15 Apr 2024 | 636.00 | 650.00 | 628.00 | 631.00 | 631.00 | 63,847 |
| 12 Apr 2024 | 646.00 | 648.71 | 632.60 | 638.00 | 638.00 | 36,035 |
| 11 Apr 2024 | 642.00 | 646.00 | 630.00 | 638.00 | 638.00 | 73,894 |
| 10 Apr 2024 | 642.00 | 642.00 | 632.00 | 634.00 | 634.00 | 53,775 |
| 09 Apr 2024 | 632.00 | 642.00 | 628.50 | 642.00 | 642.00 | 70,109 |
| 08 Apr 2024 | 634.00 | 640.02 | 629.80 | 639.00 | 639.00 | 81,580 |
| 05 Apr 2024 | 630.00 | 640.00 | 626.00 | 640.00 | 640.00 | 69,721 |
| 04 Apr 2024 | 632.00 | 644.00 | 632.00 | 641.00 | 641.00 | 68,564 |
| 03 Apr 2024 | 640.00 | 641.88 | 632.00 | 638.00 | 638.00 | 45,822 |
| 02 Apr 2024 | 656.00 | 658.00 | 642.03 | 643.00 | 643.00 | 66,144 |
| 28 Mar 2024 | 658.00 | 660.00 | 646.00 | 656.00 | 656.00 | 50,634 |
| 27 Mar 2024 | 654.00 | 658.70 | 644.00 | 654.00 | 654.00 | 45,126 |
| 26 Mar 2024 | 650.00 | 652.00 | 640.00 | 648.00 | 648.00 | 24,916 |
| 25 Mar 2024 | 644.00 | 661.80 | 642.00 | 646.00 | 646.00 | 42,603 |
| 22 Mar 2024 | 662.00 | 664.00 | 652.20 | 658.00 | 658.00 | 64,675 |
| 21 Mar 2024 | 642.00 | 660.00 | 642.00 | 659.00 | 659.00 | 78,249 |
| 20 Mar 2024 | 646.00 | 654.00 | 642.00 | 649.00 | 649.00 | 47,226 |
| 19 Mar 2024 | 648.00 | 650.00 | 644.00 | 646.00 | 646.00 | 81,903 |
| 18 Mar 2024 | 654.00 | 660.00 | 648.66 | 650.00 | 650.00 | 56,020 |
| 15 Mar 2024 | 664.00 | 664.00 | 654.00 | 662.00 | 662.00 | 36,658 |
| 14 Mar 2024 | 666.00 | 668.00 | 654.00 | 658.00 | 658.00 | 44,929 |
| 13 Mar 2024 | 666.00 | 670.00 | 660.00 | 662.00 | 662.00 | 91,305 |
| 12 Mar 2024 | 662.00 | 676.22 | 660.00 | 669.00 | 669.00 | 50,196 |
| 11 Mar 2024 | 670.00 | 672.00 | 660.00 | 667.00 | 667.00 | 48,998 |
| 08 Mar 2024 | 660.00 | 670.64 | 658.00 | 666.00 | 666.00 | 67,135 |
| 07 Mar 2024 | 670.00 | 678.00 | 664.00 | 664.00 | 664.00 | 55,369 |
| 06 Mar 2024 | 668.00 | 678.15 | 666.00 | 676.00 | 676.00 | 42,100 |
| 05 Mar 2024 | 684.00 | 684.00 | 669.20 | 669.00 | 669.00 | 44,632 |
| 04 Mar 2024 | 684.00 | 690.00 | 676.00 | 676.00 | 676.00 | 68,849 |
| 01 Mar 2024 | 684.00 | 691.62 | 676.00 | 684.00 | 684.00 | 78,582 |
| 29 Feb 2024 | 694.00 | 702.00 | 684.00 | 684.00 | 684.00 | 84,892 |
| 28 Feb 2024 | 694.00 | 704.00 | 682.00 | 694.00 | 694.00 | 118,649 |
| 27 Feb 2024 | 682.00 | 694.00 | 680.00 | 690.00 | 690.00 | 95,395 |
| 26 Feb 2024 | 674.00 | 690.00 | 669.13 | 686.00 | 686.00 | 69,041 |
| 23 Feb 2024 | 674.00 | 681.06 | 665.00 | 674.00 | 674.00 | 46,554 |
| 22 Feb 2024 | 666.00 | 674.00 | 658.00 | 672.00 | 672.00 | 57,981 |
| 21 Feb 2024 | 658.00 | 670.00 | 658.00 | 660.00 | 660.00 | 44,453 |
| 20 Feb 2024 | 660.00 | 666.00 | 658.00 | 658.00 | 658.00 | 48,383 |
| 19 Feb 2024 | 660.00 | 671.90 | 654.88 | 660.00 | 660.00 | 77,720 |
| 16 Feb 2024 | 666.00 | 674.00 | 662.00 | 666.00 | 666.00 | 109,444 |
| 15 Feb 2024 | 672.00 | 674.00 | 660.00 | 666.00 | 666.00 | 111,685 |
| 14 Feb 2024 | 658.00 | 668.32 | 655.54 | 664.00 | 664.00 | 59,731 |
| 13 Feb 2024 | 664.00 | 669.00 | 656.00 | 664.00 | 664.00 | 94,960 |
| 12 Feb 2024 | 654.00 | 672.00 | 650.00 | 660.00 | 660.00 | 75,619 |
| 09 Feb 2024 | 652.00 | 670.00 | 650.00 | 664.00 | 664.00 | 29,406 |
| 08 Feb 2024 | 660.00 | 671.25 | 650.00 | 650.00 | 650.00 | 15,289 |
| 07 Feb 2024 | 662.00 | 667.84 | 656.00 | 656.00 | 656.00 | 34,414 |
| 06 Feb 2024 | 666.00 | 668.68 | 658.00 | 660.00 | 660.00 | 66,426 |
| 05 Feb 2024 | 664.00 | 671.20 | 652.00 | 658.00 | 658.00 | 53,599 |
| 02 Feb 2024 | 660.00 | 672.00 | 650.81 | 659.00 | 659.00 | 40,038 |
| 01 Feb 2024 | 656.00 | 660.67 | 650.00 | 652.00 | 652.00 | 33,328 |
| 31 Jan 2024 | 678.00 | 678.00 | 658.00 | 659.00 | 659.00 | 45,281 |
| 30 Jan 2024 | 664.00 | 676.65 | 655.36 | 664.00 | 664.00 | 93,634 |
| 29 Jan 2024 | 646.00 | 664.09 | 646.00 | 656.00 | 656.00 | 60,354 |
| 26 Jan 2024 | 650.00 | 664.00 | 637.98 | 657.00 | 657.00 | 44,477 |
| 25 Jan 2024 | 636.00 | 648.00 | 632.08 | 643.00 | 643.00 | 46,611 |
| 24 Jan 2024 | 628.00 | 640.00 | 628.00 | 632.00 | 632.00 | 47,057 |
| 23 Jan 2024 | 636.00 | 642.00 | 630.00 | 637.00 | 637.00 | 55,787 |
| 22 Jan 2024 | 632.00 | 638.72 | 630.00 | 632.00 | 632.00 | 50,334 |
| 19 Jan 2024 | 632.00 | 642.12 | 630.00 | 630.00 | 630.00 | 62,851 |
| 18 Jan 2024 | 636.00 | 644.00 | 632.00 | 632.00 | 632.00 | 38,894 |
| 17 Jan 2024 | 648.00 | 652.62 | 640.00 | 640.00 | 640.00 | 53,823 |
| 16 Jan 2024 | 650.00 | 654.00 | 648.00 | 648.00 | 648.00 | 17,522 |
| 15 Jan 2024 | 654.00 | 660.00 | 652.00 | 652.00 | 652.00 | 57,221 |
| 12 Jan 2024 | 656.00 | 668.00 | 654.00 | 656.00 | 656.00 | 36,643 |
| 11 Jan 2024 | 660.00 | 666.30 | 652.00 | 652.00 | 652.00 | 52,303 |
| 10 Jan 2024 | 660.00 | 674.00 | 657.81 | 660.00 | 660.00 | 121,621 |
| 09 Jan 2024 | 652.00 | 670.00 | 656.00 | 666.00 | 666.00 | 93,065 |
| 08 Jan 2024 | 638.00 | 658.00 | 636.00 | 640.00 | 640.00 | 49,650 |
| 05 Jan 2024 | 646.00 | 658.00 | 636.00 | 636.00 | 636.00 | 32,118 |
| 04 Jan 2024 | 648.00 | 658.00 | 644.00 | 652.00 | 652.00 | 84,674 |
| 03 Jan 2024 | 652.00 | 652.99 | 646.00 | 646.00 | 646.00 | 44,531 |
| 02 Jan 2024 | 648.00 | 654.00 | 638.16 | 646.00 | 646.00 | 60,669 |
| 29 Dec 2023 | 652.00 | 659.00 | 642.00 | 642.00 | 642.00 | 47,880 |
| 28 Dec 2023 | 638.00 | 660.00 | 604.00 | 648.00 | 648.00 | 74,871 |
| 27 Dec 2023 | 614.00 | 636.00 | 604.00 | 636.00 | 636.00 | 44,396 |
| 22 Dec 2023 | 596.00 | 614.72 | 596.00 | 612.00 | 612.00 | 45,713 |
| 21 Dec 2023 | 616.00 | 634.00 | 588.00 | 604.00 | 604.00 | 66,370 |
| 21 Dec 2023 | 13.9 Dividend | |||||
| 20 Dec 2023 | 634.00 | 634.00 | 626.00 | 628.00 | 614.10 | 32,347 |
| 19 Dec 2023 | 622.00 | 634.00 | 610.00 | 630.00 | 616.06 | 100,557 |
| 18 Dec 2023 | 630.00 | 642.00 | 604.00 | 626.00 | 612.14 | 110,634 |
| 15 Dec 2023 | 636.00 | 648.00 | 626.00 | 630.00 | 616.06 | 71,005 |
| 14 Dec 2023 | 636.00 | 644.00 | 612.25 | 630.00 | 616.06 | 134,278 |
| 13 Dec 2023 | 608.00 | 628.00 | 602.00 | 628.00 | 614.10 | 58,657 |
| 12 Dec 2023 | 598.00 | 606.34 | 596.56 | 600.00 | 586.72 | 25,045 |
| 11 Dec 2023 | 598.00 | 608.00 | 592.00 | 596.00 | 582.81 | 117,457 |
| 08 Dec 2023 | 608.00 | 608.00 | 601.00 | 608.00 | 594.54 | 23,700 |
| 07 Dec 2023 | 606.00 | 608.20 | 601.13 | 603.00 | 589.65 | 18,932 |
| 06 Dec 2023 | 602.00 | 606.87 | 598.00 | 607.00 | 593.56 | 29,133 |
| 05 Dec 2023 | 586.00 | 606.00 | 579.32 | 596.00 | 582.81 | 70,301 |
| 04 Dec 2023 | 590.00 | 592.00 | 578.27 | 588.00 | 574.99 | 52,492 |
| 01 Dec 2023 | 582.00 | 585.66 | 575.60 | 580.00 | 567.16 | 15,441 |
| 30 Nov 2023 | 580.00 | 590.00 | 576.00 | 578.00 | 565.21 | 34,924 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.