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
02/03/2021 220.40 223.19 218.60 220.40 757,075
01/03/2021 218.40 220.00 216.00 220.00 889,401
26/02/2021 214.20 217.00 213.20 213.40 1,185,466
25/02/2021 222.00 222.40 217.30 218.80 708,565
24/02/2021 215.00 220.47 214.80 219.20 1,022,621
23/02/2021 213.40 217.00 212.40 215.40 1,144,570
22/02/2021 216.00 217.00 211.99 212.80 813,460
19/02/2021 210.60 216.40 210.60 215.00 610,082
18/02/2021 214.20 217.60 212.57 213.60 1,188,230
17/02/2021 229.00 229.00 214.40 216.00 1,190,535
16/02/2021 229.40 230.00 223.60 225.00 1,171,287
15/02/2021 226.60 230.20 224.20 228.80 1,090,301
12/02/2021 221.00 224.00 218.00 222.60 808,111
11/02/2021 216.40 220.60 216.40 220.40 975,100
10/02/2021 221.00 221.00 214.20 216.80 887,336
09/02/2021 214.00 219.80 213.78 219.80 569,513
08/02/2021 217.80 217.80 213.40 216.00 498,841
05/02/2021 215.00 218.00 212.00 215.00 831,333
04/02/2021 207.00 215.80 207.00 214.60 786,081
03/02/2021 211.40 214.40 208.20 212.00 1,127,119
02/02/2021 206.00 210.20 204.60 210.00 760,368
01/02/2021 203.00 211.12 203.00 205.80 1,331,515
29/01/2021 205.00 207.80 202.40 206.40 1,008,799
28/01/2021 211.40 211.40 203.20 209.80 1,181,208
27/01/2021 207.00 214.60 203.94 209.00 1,063,588
26/01/2021 212.40 212.40 206.60 210.40 802,492
25/01/2021 216.00 216.20 206.40 208.60 2,246,734
22/01/2021 208.40 213.80 207.59 213.40 1,669,053
21/01/2021 201.60 218.60 199.00 211.20 4,983,282
20/01/2021 196.60 200.60 196.60 196.80 1,228,340

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