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
20/05/2020 190.50 192.63 185.98 191.00 984,337
19/05/2020 193.20 195.83 190.10 191.80 1,177,721
18/05/2020 187.98 191.82 187.00 190.90 894,463
15/05/2020 177.90 186.66 177.90 183.00 1,089,882
14/05/2020 188.60 188.60 173.50 181.00 1,929,406
13/05/2020 190.00 192.39 184.10 185.63 1,165,965
12/05/2020 190.00 196.85 189.85 191.70 1,309,341
11/05/2020 204.00 205.16 192.20 192.70 1,385,969
07/05/2020 198.00 201.84 190.85 199.30 1,746,853
06/05/2020 197.60 205.93 197.60 199.70 1,272,098
05/05/2020 210.00 213.40 199.80 199.80 1,528,390
04/05/2020 205.00 211.71 200.27 207.80 1,740,140
01/05/2020 206.20 210.68 195.38 205.00 1,227,598
30/04/2020 208.80 211.63 198.90 201.60 1,806,288
29/04/2020 198.00 205.40 194.32 204.60 1,437,226
28/04/2020 199.50 199.50 191.70 194.00 1,782,165
27/04/2020 197.70 202.00 191.50 194.80 2,680,986
24/04/2020 194.00 202.69 186.50 193.00 2,796,779
23/04/2020 178.40 189.97 177.00 186.80 1,722,359
22/04/2020 169.50 177.90 168.87 174.30 992,870
21/04/2020 175.00 177.20 169.90 170.00 1,073,970
20/04/2020 177.90 182.10 174.66 176.70 1,145,245
17/04/2020 170.50 179.35 170.16 175.90 1,790,650
16/04/2020 165.00 171.10 161.60 165.00 1,543,288
15/04/2020 175.00 175.80 160.20 162.90 1,683,234
14/04/2020 193.40 195.00 175.00 176.60 2,019,561
09/04/2020 184.30 193.01 183.97 191.00 2,416,988
08/04/2020 168.30 181.60 166.32 181.60 1,661,600
06/04/2020 152.00 161.50 151.50 157.50 2,605,335
03/04/2020 153.90 158.52 148.40 148.40 765,312

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