Market data

Select a section

Ibstock

(IBST)
Sector: Construction & Materials
192.00p
-1.40p -0.72
Last updated: 16:57:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 193.20p 198.40p 190.80p 192.00p 346,872
07/11/2024 198.60p 198.60p 193.00p 193.40p 790,538
06/11/2024 201.50p 203.00p 192.40p 194.20p 534,730
05/11/2024 204.00p 204.00p 196.60p 197.40p 948,198
04/11/2024 197.00p 202.15p 195.40p 199.60p 974,174
01/11/2024 204.50p 204.50p 197.60p 200.00p 924,505
31/10/2024 211.50p 211.50p 198.20p 200.50p 2,294,799
30/10/2024 203.00p 212.00p 200.50p 208.50p 3,603,020
29/10/2024 203.50p 204.00p 200.50p 201.00p 787,853
28/10/2024 205.00p 205.00p 200.50p 202.50p 675,930
25/10/2024 200.00p 201.63p 198.60p 201.50p 4,245,743
24/10/2024 197.60p 199.60p 196.20p 197.60p 508,607
23/10/2024 199.00p 200.00p 195.80p 197.60p 625,873
22/10/2024 189.40p 195.40p 189.40p 195.40p 582,664
21/10/2024 197.20p 198.20p 191.88p 194.00p 592,082
18/10/2024 198.00p 198.00p 191.60p 197.20p 855,427
17/10/2024 192.00p 197.05p 189.20p 195.80p 786,906
16/10/2024 187.20p 193.40p 183.80p 192.40p 657,099
15/10/2024 186.00p 189.80p 184.27p 186.00p 538,734
14/10/2024 181.20p 186.20p 181.20p 186.20p 379,291
11/10/2024 179.60p 186.00p 179.60p 185.60p 272,626
10/10/2024 183.20p 187.00p 182.00p 184.00p 555,377
09/10/2024 185.20p 185.80p 182.00p 184.40p 379,364
08/10/2024 180.00p 184.40p 179.40p 181.20p 308,679
07/10/2024 180.40p 187.20p 180.40p 184.40p 363,080
04/10/2024 180.00p 186.00p 178.20p 184.80p 1,080,191
03/10/2024 183.80p 183.80p 178.00p 178.60p 520,714
02/10/2024 177.60p 182.00p 177.60p 178.60p 389,412
01/10/2024 181.60p 185.20p 177.60p 182.00p 849,070
30/09/2024 186.60p 187.81p 184.40p 186.00p 569,072
27/09/2024 184.80p 187.00p 183.40p 187.00p 485,758
26/09/2024 186.00p 186.00p 183.34p 184.40p 272,969
25/09/2024 178.00p 184.28p 178.00p 181.60p 300,142
24/09/2024 180.60p 185.40p 180.60p 182.00p 277,679
23/09/2024 185.00p 186.20p 183.00p 184.00p 289,898
20/09/2024 184.60p 189.00p 184.34p 185.20p 1,150,754
19/09/2024 183.20p 188.80p 181.53p 187.20p 615,868
18/09/2024 184.00p 184.80p 180.20p 180.20p 430,491
17/09/2024 183.00p 186.16p 182.50p 184.40p 598,994
16/09/2024 178.00p 182.79p 176.00p 181.60p 256,649
13/09/2024 179.80p 182.70p 179.60p 180.00p 279,231
12/09/2024 173.40p 181.20p 173.40p 177.60p 291,522
11/09/2024 183.40p 183.40p 177.20p 179.60p 600,877
10/09/2024 182.00p 182.00p 176.40p 179.60p 438,876
09/09/2024 180.60p 180.60p 175.00p 178.20p 2,543,366
06/09/2024 182.80p 183.40p 175.60p 176.80p 1,320,334
05/09/2024 186.00p 186.00p 182.60p 182.60p 599,732
04/09/2024 184.80p 184.80p 179.61p 183.00p 1,036,827
03/09/2024 183.20p 186.60p 182.21p 182.80p 1,040,827
02/09/2024 183.40p 187.60p 182.00p 183.80p 544,374
30/08/2024 185.00p 185.80p 180.40p 183.80p 1,013,252
29/08/2024 186.20p 187.00p 182.40p 183.40p 1,221,317
28/08/2024 180.20p 185.00p 180.20p 184.00p 761,150
27/08/2024 182.60p 193.20p 182.40p 184.40p 722,813
26/08/2024 185.40p 187.60p 181.60p 182.40p 610,599
23/08/2024 185.40p 187.60p 181.60p 182.40p 610,599
22/08/2024 185.40p 187.60p 181.60p 182.40p 610,599
21/08/2024 181.00p 187.20p 181.00p 186.80p 1,376,523
20/08/2024 182.00p 187.40p 182.00p 184.40p 2,924,582
19/08/2024 187.00p 188.80p 183.00p 182.80p 106,672
16/08/2024 183.60p 187.20p 182.80p 182.80p 1,712,169
15/08/2024 182.20p 186.20p 181.95p 183.60p 1,369,509
14/08/2024 180.20p 183.20p 178.60p 183.00p 775,923
13/08/2024 183.00p 183.00p 177.40p 177.80p 791,512
12/08/2024 179.80p 181.60p 178.20p 179.00p 857,127
09/08/2024 176.60p 182.60p 176.60p 180.00p 1,406,734
08/08/2024 182.40p 182.40p 172.80p 180.00p 1,726,390
07/08/2024 170.00p 183.40p 170.00p 179.60p 2,560,098
06/08/2024 169.80p 176.00p 168.80p 172.20p 890,327
05/08/2024 182.20p 182.20p 169.80p 172.80p 762,593
02/08/2024 180.60p 184.40p 177.60p 178.40p 640,086
01/08/2024 185.00p 189.00p 182.80p 184.80p 1,309,698
31/07/2024 181.60p 189.00p 181.60p 183.60p 1,135,448
30/07/2024 182.80p 186.40p 180.00p 186.00p 997,834
29/07/2024 189.80p 189.80p 183.80p 183.80p 565,017
26/07/2024 185.00p 187.40p 183.80p 184.00p 1,057,339
25/07/2024 181.60p 184.00p 179.60p 184.00p 1,736,667
24/07/2024 188.40p 188.40p 182.00p 182.00p 1,093,768
23/07/2024 186.00p 187.00p 183.80p 184.00p 1,196,301
22/07/2024 185.20p 187.80p 183.60p 185.20p 939,846
19/07/2024 192.00p 192.40p 184.55p 185.80p 2,579,762
18/07/2024 188.80p 191.40p 187.40p 189.00p 1,596,107
17/07/2024 195.00p 197.60p 187.40p 187.40p 820,333
16/07/2024 189.00p 196.60p 189.00p 196.20p 1,120,293
15/07/2024 193.20p 194.00p 189.40p 193.60p 1,443,420
12/07/2024 185.20p 192.00p 185.20p 192.00p 931,276
11/07/2024 185.00p 188.00p 182.75p 188.00p 1,148,236
10/07/2024 176.60p 183.80p 176.60p 183.80p 1,275,096
09/07/2024 185.40p 190.40p 179.40p 181.00p 1,981,728
08/07/2024 181.00p 186.80p 179.20p 186.80p 2,069,752
05/07/2024 174.00p 180.60p 172.40p 179.20p 1,789,141
04/07/2024 168.20p 173.80p 167.47p 172.20p 1,726,227
03/07/2024 164.80p 165.60p 162.30p 165.60p 682,783
02/07/2024 158.00p 162.80p 153.20p 162.80p 1,081,829
01/07/2024 156.80p 159.60p 154.60p 154.60p 508,295
28/06/2024 158.40p 158.40p 154.80p 155.00p 816,935
27/06/2024 154.60p 157.80p 152.94p 154.80p 631,376
26/06/2024 152.00p 157.00p 152.00p 154.60p 963,661
25/06/2024 154.80p 157.20p 153.00p 154.80p 455,424
24/06/2024 157.80p 157.80p 153.80p 155.40p 322,995
21/06/2024 163.40p 163.40p 154.20p 154.20p 1,570,677
20/06/2024 159.60p 162.40p 154.00p 159.60p 532,093
19/06/2024 160.00p 161.20p 159.60p 159.60p 530,427
18/06/2024 155.00p 161.40p 155.00p 160.80p 731,418
17/06/2024 157.40p 159.80p 156.60p 158.80p 253,843
14/06/2024 161.00p 161.00p 156.68p 158.00p 769,071
13/06/2024 161.00p 161.00p 156.80p 158.00p 1,042,907
12/06/2024 148.60p 159.20p 148.60p 159.20p 887,118
11/06/2024 155.00p 157.20p 151.40p 151.40p 573,761
10/06/2024 160.20p 160.20p 155.00p 155.80p 842,291
07/06/2024 162.40p 162.40p 155.80p 156.80p 403,259
06/06/2024 161.00p 161.00p 158.20p 159.20p 943,844
05/06/2024 163.60p 163.60p 159.60p 159.60p 738,707
04/06/2024 158.00p 160.80p 158.00p 160.20p 758,542
03/06/2024 163.40p 163.60p 159.60p 161.00p 853,382
31/05/2024 163.00p 164.00p 160.00p 160.00p 1,386,516
30/05/2024 160.80p 167.40p 160.80p 162.40p 1,337,722
29/05/2024 170.00p 172.60p 163.00p 163.00p 854,817
28/05/2024 174.00p 174.40p 171.20p 172.80p 2,021,860
27/05/2024 163.60p 171.80p 163.40p 171.60p 1,725,245
24/05/2024 163.60p 171.80p 163.40p 171.60p 1,725,245
23/05/2024 157.00p 165.60p 157.00p 165.60p 1,551,752
22/05/2024 154.20p 159.20p 154.00p 159.20p 714,288
21/05/2024 157.00p 158.20p 155.40p 157.40p 1,294,249
20/05/2024 154.80p 160.20p 154.80p 158.20p 778,314
17/05/2024 154.20p 160.40p 154.20p 156.80p 737,635
16/05/2024 156.60p 158.80p 156.20p 158.00p 630,135
15/05/2024 154.80p 157.60p 154.60p 156.00p 697,570
14/05/2024 149.20p 154.60p 149.20p 154.00p 391,094
13/05/2024 154.80p 156.00p 152.20p 152.20p 808,138
10/05/2024 150.00p 154.60p 150.00p 154.40p 842,763

Market data

Select a section