Ibstock (IBST) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
15/06/2017 257.70p 258.00p 249.80p 250.60p 3522557
14/06/2017 252.00p 260.30p 251.20p 258.70p 5998769
13/06/2017 250.40p 253.71p 248.90p 252.00p 1336901
12/06/2017 246.00p 249.50p 243.50p 249.50p 1353165
09/06/2017 248.60p 248.60p 240.74p 246.10p 1641235
08/06/2017 246.50p 249.90p 245.80p 249.90p 1250931
07/06/2017 243.60p 248.10p 240.51p 246.50p 1390030
06/06/2017 246.30p 247.76p 241.00p 241.50p 1423752
05/06/2017 247.40p 248.58p 246.00p 246.00p 735869
02/06/2017 251.80p 251.80p 246.10p 248.70p 1413999
01/06/2017 252.00p 252.30p 248.70p 249.90p 1414894
31/05/2017 242.40p 252.30p 242.20p 252.30p 4569434
30/05/2017 235.00p 243.20p 233.50p 242.90p 1376171
26/05/2017 240.00p 240.20p 235.10p 235.80p 895779
25/05/2017 241.40p 241.40p 237.30p 241.00p 1072392
24/05/2017 239.60p 242.00p 238.90p 239.10p 1078169
23/05/2017 241.60p 242.90p 240.00p 242.00p 1660802
22/05/2017 240.50p 241.50p 238.70p 241.00p 1271564
19/05/2017 240.90p 241.10p 236.20p 238.90p 904723
18/05/2017 235.30p 240.10p 231.70p 240.00p 1719051
17/05/2017 241.40p 241.40p 235.50p 235.80p 1869213
16/05/2017 240.90p 242.80p 238.90p 240.90p 1415224
15/05/2017 238.50p 242.00p 238.50p 241.80p 1843956
12/05/2017 236.20p 241.70p 233.23p 237.60p 4305824
11/05/2017 228.50p 235.10p 226.90p 231.00p 2676592
10/05/2017 231.00p 235.00p 231.00p 233.90p 1935773
09/05/2017 229.40p 234.70p 229.24p 232.00p 2500162
08/05/2017 230.00p 230.50p 227.70p 228.60p 1294245
05/05/2017 227.20p 228.64p 224.10p 226.70p 1435275
04/05/2017 230.70p 232.10p 226.05p 226.10p 7173769
03/05/2017 231.30p 235.10p 229.05p 230.00p 1710128
02/05/2017 230.60p 233.40p 227.40p 231.80p 1640757
28/04/2017 228.80p 231.60p 227.10p 229.00p 2593866
27/04/2017 220.40p 231.20p 215.24p 226.90p 10097885
26/04/2017 220.00p 222.94p 215.13p 220.50p 17438018
25/04/2017 228.10p 229.00p 225.50p 225.90p 461149
24/04/2017 224.30p 228.90p 221.80p 227.80p 1096412
21/04/2017 217.90p 221.50p 216.50p 220.20p 1559817
20/04/2017 219.60p 221.80p 218.83p 220.30p 792796
19/04/2017 211.30p 221.10p 209.50p 219.50p 1612995
18/04/2017 216.50p 216.70p 210.80p 212.00p 1023175
13/04/2017 206.50p 216.30p 206.50p 216.30p 1064472
12/04/2017 203.00p 209.60p 199.30p 207.30p 2132591
11/04/2017 205.40p 209.17p 197.50p 200.30p 2910797
10/04/2017 212.80p 212.80p 206.30p 206.50p 740191
07/04/2017 206.00p 211.20p 205.70p 209.50p 633386
06/04/2017 213.20p 213.20p 207.40p 208.90p 567785
05/04/2017 213.70p 213.70p 209.10p 210.70p 682112
04/04/2017 212.20p 212.70p 209.20p 210.00p 551748
03/04/2017 207.70p 209.80p 206.40p 208.50p 529759
31/03/2017 210.70p 210.70p 205.40p 207.60p 853675
30/03/2017 209.40p 210.10p 207.80p 208.40p 258239
29/03/2017 211.30p 211.30p 207.50p 209.90p 649953
28/03/2017 210.10p 213.50p 209.10p 211.80p 445998
27/03/2017 210.90p 212.51p 207.70p 211.80p 495859
24/03/2017 215.40p 217.60p 212.20p 213.50p 1277144
23/03/2017 215.70p 217.20p 213.30p 217.00p 1063581
22/03/2017 214.00p 216.10p 211.64p 213.50p 816347
21/03/2017 217.10p 219.60p 215.40p 215.40p 571770
20/03/2017 216.40p 218.50p 215.60p 217.20p 885667
17/03/2017 216.00p 220.00p 215.10p 217.50p 2425381
16/03/2017 213.60p 217.30p 213.60p 216.30p 707729
15/03/2017 202.50p 214.90p 202.40p 213.50p 4819528
14/03/2017 200.00p 203.30p 198.80p 201.00p 2958487
13/03/2017 203.00p 204.80p 200.00p 202.00p 1630678
10/03/2017 204.50p 206.30p 200.00p 203.00p 8054702
09/03/2017 215.90p 217.65p 210.50p 211.90p 492089
08/03/2017 212.60p 219.00p 208.80p 215.30p 980904
07/03/2017 207.40p 215.03p 204.00p 210.50p 2213949
06/03/2017 203.00p 203.60p 201.40p 203.10p 897073
03/03/2017 205.00p 205.00p 201.40p 203.00p 537006
02/03/2017 202.00p 208.20p 200.70p 204.30p 684610
01/03/2017 195.80p 201.10p 195.80p 200.20p 464483
28/02/2017 201.00p 202.00p 197.10p 198.00p 446397
27/02/2017 200.70p 200.70p 194.00p 198.20p 301653
24/02/2017 198.10p 198.10p 193.61p 196.00p 575434
23/02/2017 201.40p 201.40p 194.70p 195.00p 353197
22/02/2017 199.60p 199.60p 196.60p 197.00p 449295
21/02/2017 200.10p 200.20p 196.30p 197.90p 981718
20/02/2017 197.00p 198.64p 194.70p 195.80p 341213
17/02/2017 198.70p 198.70p 193.63p 196.10p 578308
16/02/2017 193.30p 198.10p 193.30p 194.30p 227241
15/02/2017 192.50p 199.20p 191.30p 196.00p 484872
14/02/2017 186.90p 192.50p 186.90p 191.00p 637145
13/02/2017 191.20p 191.40p 187.90p 188.90p 626384
10/02/2017 193.80p 193.80p 188.70p 189.20p 1562140
09/02/2017 195.90p 195.90p 188.80p 189.80p 847935
08/02/2017 194.30p 194.30p 190.80p 193.00p 292279
07/02/2017 193.90p 194.05p 191.40p 192.70p 333219
06/02/2017 192.90p 194.23p 191.20p 192.80p 325023
03/02/2017 189.70p 192.90p 188.30p 192.20p 507013
02/02/2017 188.00p 189.70p 186.00p 188.70p 502825
01/02/2017 189.70p 189.70p 186.50p 188.00p 719430
31/01/2017 188.70p 188.70p 185.41p 186.80p 458693
30/01/2017 188.00p 188.70p 185.20p 186.00p 469141
27/01/2017 184.60p 189.70p 184.60p 188.00p 430168
26/01/2017 186.70p 192.10p 185.00p 188.90p 971937
25/01/2017 186.70p 186.70p 180.40p 185.40p 560323
24/01/2017 181.90p 185.00p 179.64p 184.30p 316156
23/01/2017 181.30p 185.24p 179.99p 181.40p 325352
20/01/2017 177.60p 182.90p 176.30p 180.70p 1147015
19/01/2017 176.00p 177.30p 175.10p 176.50p 1079637
18/01/2017 180.00p 180.00p 175.00p 176.30p 620850
17/01/2017 180.00p 181.25p 175.30p 177.80p 908588
16/01/2017 190.50p 190.50p 173.90p 180.30p 819404
13/01/2017 183.90p 186.70p 183.90p 186.20p 246622
12/01/2017 184.00p 186.00p 183.00p 184.30p 374162
11/01/2017 184.60p 186.49p 183.80p 184.30p 474504
10/01/2017 186.00p 186.50p 184.20p 185.10p 244116
09/01/2017 186.40p 187.00p 183.50p 185.00p 249959
06/01/2017 187.60p 189.20p 183.00p 185.20p 1256918

*Close Price adjusted for both dividends and splits