livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Ibstock - (IBST) share price history


Ibstock share priceIBST share price tradesIBST Fundamentals watchlistADD to watchlist
Ibstock - (IBST) share price history
Date Open High Low Close Volume
20/10/2021 192.30 194.30 188.50 193.50 3,135,250
19/10/2021 185.00 190.70 185.00 190.10 2,277,690
18/10/2021 192.30 192.30 185.70 186.00 660,807
15/10/2021 186.00 192.20 185.71 190.30 3,596,668
14/10/2021 186.90 187.66 185.20 186.50 1,423,928
13/10/2021 180.80 187.80 180.80 185.70 3,019,819
12/10/2021 185.50 189.60 183.91 185.00 1,822,543
11/10/2021 188.60 190.90 185.20 186.50 2,297,564
08/10/2021 199.60 199.60 189.60 189.80 733,670
07/10/2021 195.20 197.50 193.00 194.90 810,986
06/10/2021 200.00 201.71 192.70 192.70 1,901,424
05/10/2021 201.00 203.46 200.20 200.40 851,756
04/10/2021 206.60 206.60 200.60 201.00 1,035,053
01/10/2021 204.60 205.80 201.03 203.00 1,580,199
30/09/2021 211.20 213.40 206.20 207.00 1,106,670
29/09/2021 211.20 214.00 210.40 211.20 357,451
28/09/2021 216.40 217.61 211.59 212.20 913,553
27/09/2021 219.60 222.40 215.40 216.40 807,657
24/09/2021 221.60 221.60 216.40 217.00 563,895
23/09/2021 221.33 221.40 216.60 217.40 2,865,176
22/09/2021 211.00 217.40 211.00 215.80 400,616
21/09/2021 217.08 219.08 212.12 212.60 402,381
20/09/2021 215.00 217.00 211.80 214.60 407,265
17/09/2021 219.80 223.40 215.80 216.40 590,755
16/09/2021 221.80 221.80 215.60 219.80 534,457
15/09/2021 220.40 223.60 216.57 216.60 335,399
14/09/2021 220.80 223.40 219.60 220.60 403,213
13/09/2021 226.04 226.40 220.80 222.40 302,982
10/09/2021 219.20 226.80 219.20 221.80 383,336
09/09/2021 220.20 224.80 217.60 224.20 542,170

Ibstock - (IBST) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z