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
12/04/2024 149.80 152.00 149.20 150.40 512,054
11/04/2024 148.20 149.46 146.60 148.60 332,071
10/04/2024 147.00 151.40 147.00 148.00 979,820
09/04/2024 149.00 151.00 148.40 149.20 874,438
08/04/2024 143.60 149.80 143.60 149.80 678,347
05/04/2024 149.00 149.00 145.74 147.00 472,254
04/04/2024 146.40 149.00 146.40 148.40 450,293
03/04/2024 147.60 147.80 145.52 146.60 545,751
02/04/2024 147.20 151.70 146.40 146.40 658,044
28/03/2024 150.00 152.00 150.00 150.70 789,870
27/03/2024 151.00 152.70 151.00 151.60 337,706
26/03/2024 145.50 151.50 145.50 151.50 375,449
25/03/2024 147.70 150.90 147.70 148.40 554,265
22/03/2024 146.20 152.30 146.20 150.90 964,636
21/03/2024 148.60 150.80 146.90 149.20 556,397
20/03/2024 146.20 148.90 145.30 147.20 926,338
19/03/2024 148.20 149.50 144.80 144.80 649,884
18/03/2024 149.80 151.30 149.10 149.10 1,041,846
15/03/2024 148.50 152.00 148.30 150.40 1,790,876
14/03/2024 146.70 153.20 146.70 149.30 646,749
13/03/2024 147.00 151.60 147.00 150.40 1,235,184
12/03/2024 149.20 150.50 149.00 150.00 907,075
11/03/2024 149.30 149.60 148.00 148.90 821,724
08/03/2024 148.00 152.12 147.10 149.00 1,485,623
07/03/2024 152.00 155.40 150.70 151.40 1,131,584
06/03/2024 157.80 161.90 151.60 151.80 2,730,335
05/03/2024 158.70 161.20 157.34 159.70 675,022
04/03/2024 163.30 164.88 160.00 160.10 470,854
01/03/2024 162.00 164.00 158.43 164.00 1,232,937
29/02/2024 162.00 164.20 160.25 161.50 690,678

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