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
08/12/2020 204.40 204.40 197.30 199.50 982,271
07/12/2020 210.20 211.20 201.00 201.60 1,165,853
04/12/2020 213.80 215.29 209.59 210.00 1,690,553
03/12/2020 203.80 211.00 201.60 211.00 854,408
02/12/2020 204.40 210.00 203.00 208.40 1,527,820
01/12/2020 194.00 207.00 194.00 206.00 1,165,052
30/11/2020 194.49 198.30 191.56 194.80 1,962,168
27/11/2020 193.20 196.47 192.10 195.60 2,111,264
26/11/2020 197.20 202.40 194.10 197.10 585,193
25/11/2020 206.80 206.80 198.40 200.60 1,197,521
24/11/2020 204.00 210.80 201.74 204.60 1,534,912
23/11/2020 200.00 203.60 199.40 200.60 885,530
20/11/2020 194.90 201.16 194.90 198.70 588,717
19/11/2020 197.10 200.40 196.60 198.80 792,466
18/11/2020 193.62 200.06 191.84 199.90 1,154,359
17/11/2020 192.56 195.00 192.10 194.30 1,480,688
16/11/2020 191.50 195.50 189.40 192.80 1,380,834
13/11/2020 185.30 190.50 183.33 190.10 1,465,808
12/11/2020 185.00 188.00 183.60 186.30 1,429,512
11/11/2020 180.00 186.75 177.58 186.70 1,835,808
10/11/2020 173.40 180.00 173.10 177.30 2,660,950
09/11/2020 158.00 178.60 156.56 174.50 2,669,252
06/11/2020 157.90 159.40 153.70 157.80 1,403,148
05/11/2020 157.60 158.60 151.80 156.70 1,171,976
04/11/2020 156.00 156.68 152.50 156.60 978,326
03/11/2020 150.10 155.10 150.10 154.00 1,765,817
02/11/2020 157.10 157.10 144.00 147.80 4,032,292
30/10/2020 159.50 162.20 158.47 160.60 1,440,630
29/10/2020 163.00 166.50 160.70 161.50 1,634,015
28/10/2020 175.70 175.98 155.70 163.00 4,941,251

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