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
16/08/2022 202.60 203.83 200.40 202.00 895,537
15/08/2022 204.60 206.79 201.20 202.80 406,946
12/08/2022 199.80 205.00 199.80 203.80 1,112,560
11/08/2022 207.60 209.80 203.40 203.60 804,636
10/08/2022 208.20 209.40 203.20 206.60 967,984
09/08/2022 205.00 206.00 202.40 204.40 799,384
08/08/2022 201.80 206.60 201.80 204.40 490,930
05/08/2022 200.80 207.00 200.80 203.60 518,349
04/08/2022 209.80 209.80 203.20 205.60 665,691
03/08/2022 205.00 209.00 204.50 207.60 758,708
02/08/2022 208.20 208.72 204.80 205.40 822,873
01/08/2022 204.00 209.00 204.00 208.20 802,875
29/07/2022 201.80 207.80 199.62 205.00 1,145,787
28/07/2022 197.90 206.80 195.42 199.70 3,067,526
27/07/2022 183.30 198.50 180.60 195.10 1,607,350
26/07/2022 183.90 184.40 178.60 179.50 590,727
25/07/2022 182.20 185.80 180.40 184.00 548,069
22/07/2022 181.60 183.00 180.50 181.20 408,764
21/07/2022 180.70 182.90 176.50 181.20 427,169
20/07/2022 178.00 179.60 177.20 178.80 425,623
19/07/2022 168.70 178.60 168.70 178.00 619,847
18/07/2022 170.90 174.00 170.00 172.70 347,448
15/07/2022 168.80 170.70 165.90 170.00 530,586
14/07/2022 167.00 167.59 163.90 165.00 294,841
13/07/2022 170.40 171.70 165.00 165.90 839,340
12/07/2022 164.10 167.45 163.20 167.00 493,814
07/07/2022 163.00 163.00 160.70 161.50 575,936
06/07/2022 160.80 163.20 160.80 161.50 576,577
05/07/2022 166.70 166.70 159.60 160.90 727,635
04/07/2022 163.30 165.80 161.50 165.00 568,097

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

Sponsored Adverts