Ibstock (IBST) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ibstock

Date Open High Low Close* Volume
28/03/2018 276.80p 281.00p 269.80p 280.20p 805099
27/03/2018 275.80p 278.60p 272.00p 273.00p 799905
26/03/2018 272.40p 275.60p 271.00p 272.00p 565354
23/03/2018 267.60p 275.80p 265.20p 273.00p 778392
22/03/2018 274.80p 276.20p 269.00p 271.40p 837629
21/03/2018 277.20p 280.00p 275.20p 277.00p 397482
20/03/2018 282.40p 282.40p 276.80p 277.20p 621666
19/03/2018 280.60p 281.80p 276.20p 278.20p 804191
16/03/2018 286.00p 289.20p 279.00p 279.80p 1663192
15/03/2018 287.00p 291.23p 283.00p 285.00p 648340
14/03/2018 284.60p 288.40p 283.45p 285.80p 588059
13/03/2018 292.80p 294.00p 283.20p 285.00p 847050
12/03/2018 289.40p 292.60p 288.80p 292.60p 654981
09/03/2018 290.20p 294.13p 284.00p 286.80p 656933
08/03/2018 287.20p 299.10p 286.30p 290.00p 1176377
07/03/2018 280.20p 290.00p 279.60p 288.40p 1988792
06/03/2018 278.00p 287.00p 269.00p 279.80p 2208121
05/03/2018 254.60p 264.20p 254.00p 262.20p 1044133
02/03/2018 258.40p 258.40p 254.40p 257.20p 485654
01/03/2018 261.00p 262.00p 257.40p 258.40p 355305
28/02/2018 265.80p 265.80p 261.20p 261.20p 617000
27/02/2018 268.80p 270.60p 265.80p 266.00p 679906
26/02/2018 268.20p 269.40p 266.39p 267.60p 958421
23/02/2018 259.80p 267.20p 259.03p 267.20p 2749338
22/02/2018 259.00p 260.40p 254.00p 259.60p 485202
21/02/2018 253.80p 260.00p 252.49p 259.80p 1248027
20/02/2018 249.40p 253.40p 248.60p 253.40p 2479481
19/02/2018 250.20p 250.80p 247.60p 248.00p 522549
16/02/2018 251.00p 251.00p 247.60p 249.80p 1350745
15/02/2018 250.00p 250.40p 245.00p 248.40p 1742628
14/02/2018 249.20p 250.20p 246.40p 250.00p 405270
13/02/2018 248.00p 250.40p 247.60p 248.40p 1134148
12/02/2018 250.00p 250.00p 244.40p 248.20p 522884
09/02/2018 241.80p 246.40p 241.46p 246.00p 791561
08/02/2018 247.80p 249.60p 243.60p 244.20p 933742
07/02/2018 243.00p 250.00p 239.20p 248.00p 666619
06/02/2018 238.40p 243.80p 237.00p 240.80p 1029502
05/02/2018 247.40p 248.80p 245.20p 245.40p 541706
02/02/2018 257.60p 257.60p 251.40p 251.40p 534870
01/02/2018 257.80p 261.20p 257.00p 257.00p 624066
31/01/2018 265.00p 265.00p 257.00p 257.00p 1199669
30/01/2018 263.80p 266.20p 262.60p 263.60p 1168533
29/01/2018 268.40p 270.60p 263.20p 264.80p 961027
26/01/2018 265.00p 270.00p 263.00p 269.60p 792121
25/01/2018 264.80p 266.00p 260.40p 263.60p 1438159
24/01/2018 261.80p 269.00p 261.80p 267.00p 1560926
23/01/2018 259.20p 264.00p 258.20p 264.00p 588243
22/01/2018 265.60p 265.60p 258.20p 260.00p 748973
19/01/2018 258.00p 264.00p 257.20p 260.20p 1366621
18/01/2018 257.00p 258.42p 252.00p 257.20p 2745509
17/01/2018 263.80p 267.00p 261.00p 262.80p 671048
16/01/2018 267.00p 267.00p 263.80p 265.40p 374283
15/01/2018 268.80p 271.80p 267.00p 267.40p 1131358
12/01/2018 272.00p 273.40p 270.00p 270.20p 708334
11/01/2018 267.40p 271.40p 267.00p 270.00p 1355767
10/01/2018 263.00p 268.00p 263.00p 267.40p 630878
09/01/2018 265.40p 268.80p 264.00p 264.00p 872413
08/01/2018 265.80p 269.80p 264.80p 266.60p 358588
05/01/2018 263.80p 268.20p 263.80p 265.00p 468408
04/01/2018 262.60p 265.60p 262.60p 265.00p 557837
03/01/2018 264.00p 266.20p 262.00p 262.20p 426180
02/01/2018 265.20p 269.80p 262.60p 264.00p 781888
29/12/2017 264.00p 267.70p 262.80p 266.50p 177118
28/12/2017 260.00p 265.90p 258.00p 263.00p 815611
27/12/2017 268.00p 268.00p 260.10p 262.30p 351377
22/12/2017 256.60p 265.00p 256.60p 265.00p 958855
21/12/2017 253.90p 257.70p 252.70p 257.00p 395002
20/12/2017 252.60p 257.70p 252.30p 254.80p 669582
19/12/2017 253.50p 257.50p 250.50p 253.30p 1561866
18/12/2017 245.90p 255.60p 245.90p 253.90p 932005
15/12/2017 245.50p 246.00p 240.70p 246.00p 1235227
14/12/2017 240.10p 243.42p 240.10p 243.40p 419663
13/12/2017 243.10p 243.91p 236.30p 241.30p 864909
12/12/2017 248.60p 248.60p 243.20p 244.50p 550178
11/12/2017 245.50p 248.00p 243.80p 247.30p 407917
08/12/2017 244.00p 245.20p 243.70p 244.70p 818988
07/12/2017 244.70p 245.00p 242.10p 243.30p 661340
06/12/2017 242.70p 244.50p 239.30p 244.10p 904674
05/12/2017 243.50p 243.60p 239.20p 240.80p 493626
04/12/2017 238.60p 242.90p 238.60p 242.10p 386861
01/12/2017 240.70p 241.10p 234.40p 238.50p 1309643
30/11/2017 245.70p 245.70p 240.20p 240.80p 1368133
29/11/2017 244.40p 247.20p 243.12p 244.50p 613151
28/11/2017 241.90p 243.90p 240.93p 243.70p 298842
27/11/2017 241.40p 242.50p 240.10p 240.70p 466189
24/11/2017 242.20p 245.10p 241.90p 243.60p 725760
23/11/2017 230.30p 245.30p 230.30p 244.40p 2194301
22/11/2017 232.30p 233.60p 229.50p 233.50p 1523594
21/11/2017 233.80p 234.40p 231.90p 232.00p 1085334
20/11/2017 229.80p 233.47p 229.80p 231.80p 922914
17/11/2017 230.80p 233.10p 227.50p 230.60p 854346
16/11/2017 231.20p 233.90p 231.00p 232.70p 477904
15/11/2017 235.00p 235.70p 229.80p 231.40p 937900
14/11/2017 236.50p 237.40p 232.40p 235.20p 903475
13/11/2017 241.70p 242.17p 233.80p 236.70p 571263
10/11/2017 245.00p 245.80p 239.08p 240.10p 907117
09/11/2017 252.10p 252.40p 246.10p 246.20p 1363229
08/11/2017 250.10p 254.20p 249.50p 249.80p 515609
07/11/2017 251.80p 256.90p 251.00p 251.60p 449495
06/11/2017 257.70p 258.00p 256.10p 258.00p 408680
03/11/2017 252.00p 258.00p 251.10p 255.80p 731952
02/11/2017 251.00p 251.80p 249.00p 250.70p 512652
01/11/2017 247.30p 250.30p 246.69p 249.90p 1188205
31/10/2017 248.10p 249.90p 247.45p 248.10p 401449
30/10/2017 247.00p 248.80p 246.80p 248.20p 405296
27/10/2017 248.00p 248.04p 246.60p 247.00p 625126
26/10/2017 248.10p 248.90p 247.00p 247.90p 652670
25/10/2017 250.60p 250.60p 246.90p 247.00p 416808
24/10/2017 248.00p 249.30p 247.70p 247.90p 380354
23/10/2017 250.30p 250.30p 247.20p 247.30p 325561
20/10/2017 247.90p 248.90p 246.90p 247.80p 2052537
19/10/2017 250.00p 250.42p 246.80p 248.00p 667614
18/10/2017 247.00p 249.80p 247.00p 248.80p 311850
17/10/2017 246.00p 248.20p 246.00p 247.00p 578274
16/10/2017 242.20p 248.60p 242.20p 247.90p 1168784
13/10/2017 244.20p 247.70p 244.20p 247.20p 1471624
12/10/2017 238.60p 247.90p 238.60p 246.20p 382768
11/10/2017 242.00p 244.50p 240.90p 244.50p 467552
10/10/2017 240.20p 244.00p 238.60p 243.90p 398824
09/10/2017 237.60p 242.70p 237.60p 241.00p 493867
06/10/2017 236.10p 239.50p 235.90p 239.50p 468224
05/10/2017 230.00p 237.80p 230.00p 236.40p 604471
04/10/2017 231.60p 231.60p 229.50p 230.90p 360622
03/10/2017 229.20p 232.00p 228.80p 230.10p 584722
02/10/2017 228.70p 230.90p 228.00p 230.00p 278237
29/09/2017 227.70p 228.70p 226.60p 227.70p 547967
28/09/2017 227.00p 227.90p 225.30p 227.80p 412680
27/09/2017 225.80p 227.00p 223.20p 225.90p 980536
26/09/2017 227.30p 228.20p 225.40p 225.60p 416974
25/09/2017 226.90p 228.90p 225.90p 228.40p 342677
22/09/2017 226.00p 228.70p 223.40p 227.60p 755270
21/09/2017 230.70p 231.00p 226.90p 227.70p 1086088
20/09/2017 232.00p 233.10p 223.50p 231.00p 1861758
19/09/2017 232.50p 235.70p 230.40p 235.70p 506847
18/09/2017 230.00p 232.50p 229.20p 232.50p 548037
15/09/2017 230.50p 231.80p 227.20p 230.20p 989720
14/09/2017 232.00p 235.00p 230.00p 231.90p 583919
13/09/2017 238.00p 238.00p 232.80p 235.00p 1197028
12/09/2017 236.80p 237.50p 232.80p 237.50p 1046209
11/09/2017 232.80p 236.90p 232.80p 235.30p 464919
08/09/2017 233.50p 233.50p 229.80p 232.50p 581869
07/09/2017 234.70p 235.30p 233.00p 234.90p 329038
06/09/2017 232.10p 235.10p 232.10p 233.50p 486515
05/09/2017 235.00p 238.60p 234.00p 234.10p 667602
04/09/2017 235.00p 235.50p 233.40p 233.40p 504955
01/09/2017 235.50p 236.80p 234.10p 235.40p 925583
31/08/2017 238.30p 238.30p 234.90p 235.00p 2375976
30/08/2017 237.80p 237.80p 234.40p 235.30p 857812
29/08/2017 234.60p 235.70p 234.30p 235.40p 1629131
25/08/2017 238.20p 238.20p 234.20p 234.20p 585750
24/08/2017 235.00p 237.00p 234.10p 235.90p 581845
23/08/2017 237.00p 238.00p 234.40p 234.40p 807016
22/08/2017 235.20p 237.20p 232.70p 237.20p 734254
21/08/2017 235.00p 236.00p 231.20p 232.70p 2032186
18/08/2017 233.00p 235.30p 230.40p 235.10p 1697330
17/08/2017 234.70p 234.70p 230.00p 233.80p 1970458
16/08/2017 227.10p 234.80p 227.10p 233.50p 1823492
15/08/2017 231.50p 232.40p 226.50p 227.30p 1430255
14/08/2017 229.20p 232.50p 227.00p 229.50p 1611773
11/08/2017 230.00p 231.10p 222.20p 226.20p 1763568
10/08/2017 244.00p 249.50p 229.80p 232.50p 1927499
09/08/2017 246.10p 249.30p 245.50p 247.90p 625194
08/08/2017 248.10p 250.30p 246.00p 248.10p 738892
07/08/2017 248.30p 251.20p 247.40p 248.10p 476365
04/08/2017 244.00p 249.80p 234.10p 247.10p 1488121
03/08/2017 247.50p 252.30p 246.20p 250.00p 747285
02/08/2017 251.00p 254.90p 245.90p 246.10p 780081
01/08/2017 254.00p 255.20p 251.40p 252.50p 546924
31/07/2017 250.10p 257.00p 250.10p 255.00p 800183
28/07/2017 250.50p 252.30p 248.80p 251.90p 318913
27/07/2017 247.50p 251.00p 245.50p 251.00p 577439
26/07/2017 246.00p 247.50p 243.90p 247.50p 1439571
25/07/2017 244.70p 246.00p 241.60p 245.80p 1061557
24/07/2017 244.00p 245.30p 241.90p 244.10p 750625
21/07/2017 245.40p 246.60p 243.80p 246.20p 944921
20/07/2017 244.90p 246.00p 241.10p 245.00p 618225
19/07/2017 247.30p 247.80p 244.50p 246.00p 719941
18/07/2017 246.80p 248.30p 243.90p 246.00p 578925
17/07/2017 243.20p 251.00p 243.20p 246.90p 509718
14/07/2017 244.10p 246.80p 241.50p 243.60p 448202
13/07/2017 243.30p 245.60p 242.40p 244.00p 620129
12/07/2017 245.90p 246.30p 241.10p 242.00p 616242
11/07/2017 247.30p 248.00p 242.30p 245.10p 717105
10/07/2017 246.50p 247.70p 242.10p 247.10p 608602
07/07/2017 249.00p 249.00p 245.40p 247.80p 527265
06/07/2017 248.50p 253.00p 244.30p 249.20p 567267
05/07/2017 246.50p 250.30p 242.90p 249.30p 832317
04/07/2017 247.50p 247.50p 244.70p 246.20p 396533
03/07/2017 245.70p 249.20p 244.20p 247.50p 692442
30/06/2017 247.90p 247.90p 244.00p 245.60p 1051436
29/06/2017 251.80p 252.00p 244.40p 248.30p 789455
28/06/2017 250.90p 252.60p 248.10p 250.80p 682284
27/06/2017 253.60p 253.60p 249.80p 251.40p 512634
26/06/2017 255.00p 255.20p 250.40p 253.30p 761866
23/06/2017 254.00p 254.10p 251.10p 252.00p 641587
22/06/2017 249.00p 255.90p 248.90p 254.80p 746604
21/06/2017 251.00p 253.10p 249.40p 250.70p 1083272
20/06/2017 257.00p 257.60p 250.60p 251.00p 714198
19/06/2017 259.70p 260.80p 253.80p 256.80p 1043196
16/06/2017 249.30p 261.00p 249.30p 261.00p 5916914

*Close Price adjusted for both dividends and splits