Ibstock (IBST) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
16/08/2016 177.50p 182.70p 177.49p 180.60p 2181700
15/08/2016 171.70p 182.30p 169.28p 181.60p 991406
12/08/2016 159.90p 174.70p 159.90p 173.50p 1480969
11/08/2016 159.70p 161.30p 158.03p 160.50p 746397
10/08/2016 159.20p 159.70p 156.32p 158.50p 604766
09/08/2016 156.50p 159.70p 156.15p 159.20p 675746
08/08/2016 153.00p 156.27p 153.00p 156.00p 1090113
05/08/2016 146.00p 155.00p 146.00p 153.00p 1609191
04/08/2016 145.00p 146.29p 138.10p 142.10p 863415
03/08/2016 141.40p 144.30p 141.00p 142.10p 350179
02/08/2016 145.00p 145.65p 139.80p 142.50p 545701
01/08/2016 155.60p 155.73p 146.20p 146.20p 601947
29/07/2016 151.30p 157.10p 151.30p 152.30p 535572
28/07/2016 151.70p 157.00p 150.10p 153.70p 728591
27/07/2016 156.70p 159.69p 149.50p 155.10p 998865
26/07/2016 145.50p 158.90p 145.50p 157.20p 1195002
25/07/2016 150.20p 150.53p 147.00p 149.00p 571673
22/07/2016 146.90p 149.00p 145.80p 147.60p 1029918
21/07/2016 145.30p 146.10p 140.80p 146.10p 701679
20/07/2016 131.30p 144.74p 131.30p 143.70p 1181207
19/07/2016 140.10p 140.10p 131.30p 134.60p 469225
18/07/2016 136.00p 139.82p 135.20p 136.30p 1453431
15/07/2016 134.40p 136.51p 132.00p 135.80p 2294006
14/07/2016 140.00p 145.43p 130.10p 132.50p 877405
13/07/2016 142.70p 145.50p 140.00p 141.30p 701433
12/07/2016 133.90p 142.40p 133.90p 140.50p 995402
11/07/2016 126.70p 136.90p 126.70p 135.80p 1094858
08/07/2016 113.20p 128.94p 113.20p 126.50p 703008
07/07/2016 114.00p 119.16p 113.70p 114.70p 566945
06/07/2016 117.20p 119.76p 114.90p 115.80p 944108
05/07/2016 128.90p 128.90p 118.60p 118.90p 906212
04/07/2016 138.20p 138.20p 130.80p 132.90p 1188952
01/07/2016 133.30p 140.64p 130.40p 134.40p 1770145
30/06/2016 141.00p 141.00p 129.80p 130.00p 2138282
29/06/2016 136.20p 142.15p 134.81p 138.70p 802273
28/06/2016 132.60p 138.09p 130.30p 132.40p 1040997
27/06/2016 156.50p 156.99p 127.20p 127.70p 837975
24/06/2016 178.50p 178.50p 153.10p 156.40p 1174048
23/06/2016 196.50p 200.90p 194.49p 198.00p 609244
22/06/2016 196.00p 196.00p 191.20p 195.40p 485334
21/06/2016 194.90p 194.90p 190.20p 194.90p 268025
20/06/2016 195.50p 197.30p 192.68p 196.00p 1066669
17/06/2016 187.00p 193.80p 180.10p 193.80p 4677724
16/06/2016 187.00p 187.00p 180.40p 181.70p 350876
15/06/2016 185.00p 185.70p 179.00p 184.10p 553907
14/06/2016 190.30p 193.74p 178.10p 182.60p 420673
13/06/2016 195.00p 195.90p 191.25p 194.00p 427910
10/06/2016 195.30p 199.80p 195.30p 198.30p 215213
09/06/2016 191.40p 200.00p 191.40p 199.00p 362729
08/06/2016 200.20p 200.60p 193.45p 196.60p 193978
07/06/2016 203.40p 203.40p 196.00p 198.70p 348133
06/06/2016 202.40p 202.40p 195.20p 198.00p 179299
03/06/2016 199.40p 203.10p 196.20p 198.70p 226068
02/06/2016 199.40p 205.40p 195.00p 200.00p 516153
01/06/2016 203.30p 206.53p 200.00p 201.20p 285078
31/05/2016 205.00p 211.65p 200.00p 207.30p 2978072
27/05/2016 197.70p 204.94p 197.70p 203.20p 904365
26/05/2016 213.00p 213.10p 196.80p 202.80p 3976813
25/05/2016 218.30p 227.10p 218.30p 223.70p 674891
24/05/2016 214.30p 223.90p 214.30p 223.00p 594012
23/05/2016 211.40p 214.90p 210.20p 212.00p 590915
20/05/2016 207.00p 216.60p 207.00p 211.80p 712840
19/05/2016 208.20p 212.00p 206.50p 210.00p 269102
18/05/2016 206.00p 209.14p 206.00p 207.10p 241156
17/05/2016 212.50p 212.50p 206.90p 210.40p 278864
16/05/2016 201.80p 213.52p 201.80p 212.00p 412581
13/05/2016 199.00p 210.76p 199.00p 207.50p 802945
12/05/2016 188.00p 196.97p 188.00p 195.10p 201192
11/05/2016 184.50p 196.30p 184.50p 193.00p 199453
10/05/2016 189.30p 190.00p 184.00p 184.90p 94594
09/05/2016 184.70p 188.48p 183.00p 186.00p 170290
06/05/2016 192.50p 197.05p 185.80p 189.30p 145038
05/05/2016 193.80p 197.80p 193.80p 196.80p 172579
04/05/2016 193.50p 202.50p 193.00p 198.70p 287916
03/05/2016 193.00p 196.70p 193.00p 196.70p 180811
29/04/2016 198.10p 201.15p 193.50p 195.40p 153475
28/04/2016 200.80p 201.24p 197.00p 197.80p 248039
27/04/2016 199.00p 202.00p 198.70p 201.00p 213326
26/04/2016 190.00p 199.00p 190.00p 198.00p 215111
25/04/2016 191.90p 196.30p 189.30p 196.00p 413013
22/04/2016 188.00p 190.13p 188.00p 189.10p 861198
21/04/2016 192.50p 193.75p 187.65p 189.20p 1168613
20/04/2016 191.50p 194.40p 191.50p 193.40p 182470
19/04/2016 197.00p 197.00p 193.00p 193.90p 150022
18/04/2016 196.70p 197.28p 191.50p 193.80p 570310
15/04/2016 202.00p 202.00p 190.40p 195.40p 1325723
14/04/2016 202.90p 202.90p 195.60p 197.00p 333303
13/04/2016 202.90p 202.90p 198.00p 198.60p 1432334
12/04/2016 195.80p 200.50p 194.45p 198.00p 363629
11/04/2016 206.10p 209.00p 196.70p 197.70p 121930
08/04/2016 200.00p 205.00p 200.00p 203.70p 301799
07/04/2016 200.00p 207.78p 200.00p 204.00p 60049
06/04/2016 203.00p 205.50p 203.00p 204.20p 119315
05/04/2016 205.00p 207.00p 201.40p 205.00p 129051
04/04/2016 201.10p 207.65p 200.00p 200.10p 113597
01/04/2016 204.00p 207.40p 200.40p 205.00p 87100
31/03/2016 202.00p 208.40p 197.70p 204.80p 158136
30/03/2016 200.50p 202.00p 196.50p 202.00p 158901
29/03/2016 200.00p 204.75p 196.10p 197.60p 282660
24/03/2016 202.20p 203.00p 195.00p 198.30p 648817
23/03/2016 205.00p 205.00p 198.90p 201.10p 71693
22/03/2016 205.00p 205.00p 199.00p 202.50p 144046
21/03/2016 203.40p 203.40p 198.00p 201.00p 119034
18/03/2016 202.00p 202.00p 197.00p 200.30p 254967
17/03/2016 202.50p 205.00p 197.70p 201.60p 134665
16/03/2016 201.80p 205.00p 199.80p 201.60p 148787
15/03/2016 200.00p 202.00p 195.40p 200.00p 345586
14/03/2016 198.40p 199.90p 195.00p 197.50p 89645
11/03/2016 198.00p 200.30p 194.10p 197.80p 154712
10/03/2016 195.00p 200.84p 194.85p 196.10p 94635
09/03/2016 195.00p 201.00p 193.70p 201.00p 141299
08/03/2016 197.50p 200.30p 197.00p 198.10p 214384
07/03/2016 202.40p 203.50p 199.70p 200.10p 38503
04/03/2016 206.60p 206.60p 200.00p 202.30p 217863
03/03/2016 194.60p 205.00p 194.60p 205.00p 100055
02/03/2016 194.00p 199.90p 194.00p 199.00p 99742
01/03/2016 194.30p 200.18p 194.30p 199.50p 308407
29/02/2016 194.50p 200.00p 194.50p 199.60p 245442
26/02/2016 199.70p 200.00p 195.67p 198.20p 58292
25/02/2016 196.70p 199.50p 196.08p 197.90p 56144
24/02/2016 205.10p 205.10p 190.00p 196.40p 149292
23/02/2016 205.20p 205.20p 199.50p 199.50p 84800
22/02/2016 201.60p 203.00p 200.00p 200.00p 64833
19/02/2016 203.70p 207.00p 201.31p 205.00p 117897
18/02/2016 205.10p 208.50p 201.50p 207.90p 105259
17/02/2016 204.90p 205.00p 200.40p 204.60p 45779
16/02/2016 200.00p 205.86p 199.50p 202.50p 158886
15/02/2016 202.00p 205.00p 201.70p 202.10p 95756
12/02/2016 202.00p 205.70p 200.00p 205.00p 183183
11/02/2016 203.60p 208.40p 200.44p 204.40p 104046
10/02/2016 200.00p 207.30p 200.00p 205.20p 95387
09/02/2016 200.00p 204.10p 197.00p 203.00p 285433
08/02/2016 205.10p 208.20p 198.10p 200.60p 223253
05/02/2016 207.00p 212.00p 206.80p 207.00p 46710
04/02/2016 209.00p 214.00p 209.00p 210.80p 202946
03/02/2016 207.00p 214.00p 206.70p 214.00p 167764
02/02/2016 213.00p 213.00p 207.80p 210.00p 86863
01/02/2016 211.30p 213.51p 210.50p 210.80p 223112
29/01/2016 208.00p 212.64p 208.00p 210.90p 90981
28/01/2016 212.90p 212.90p 207.00p 209.10p 131189
27/01/2016 211.60p 212.20p 206.00p 208.90p 347557
26/01/2016 203.00p 208.77p 203.00p 207.60p 138927
25/01/2016 207.50p 211.33p 205.50p 205.50p 183857
22/01/2016 209.90p 213.00p 205.00p 206.70p 207124
21/01/2016 200.20p 208.00p 200.20p 205.60p 435815
20/01/2016 211.60p 211.60p 195.75p 198.30p 479189
19/01/2016 212.30p 216.50p 207.00p 207.00p 600760
18/01/2016 224.90p 224.90p 210.72p 211.40p 687167
15/01/2016 219.60p 221.00p 217.00p 220.00p 2302431
14/01/2016 214.50p 221.40p 211.80p 221.40p 266294
13/01/2016 216.50p 219.80p 211.01p 213.50p 174315
12/01/2016 222.70p 222.70p 217.10p 218.00p 118971
11/01/2016 218.00p 223.37p 217.30p 221.10p 133263
08/01/2016 218.30p 225.58p 217.10p 217.10p 155738
07/01/2016 218.50p 226.00p 218.50p 224.70p 292779
06/01/2016 220.90p 226.00p 220.90p 225.00p 197442
05/01/2016 225.00p 225.70p 217.90p 224.60p 177377
04/01/2016 223.00p 224.30p 217.60p 222.00p 291943
31/12/2015 223.50p 227.20p 222.10p 222.10p 414408
30/12/2015 221.80p 224.70p 219.10p 222.00p 171960
29/12/2015 218.10p 223.70p 217.50p 223.70p 151629
24/12/2015 222.00p 222.00p 220.90p 221.00p 53372
23/12/2015 220.00p 222.40p 218.20p 222.40p 171577
22/12/2015 212.00p 220.90p 212.00p 220.00p 307299
21/12/2015 216.00p 217.30p 215.10p 217.30p 500015
18/12/2015 210.50p 217.50p 210.50p 215.00p 11186658
17/12/2015 213.00p 217.25p 211.00p 215.50p 639971
16/12/2015 214.00p 215.90p 210.70p 213.00p 399889
15/12/2015 210.00p 216.50p 210.00p 213.50p 657670
14/12/2015 207.50p 212.00p 206.00p 212.00p 389030
11/12/2015 210.00p 213.20p 208.25p 208.25p 82461
10/12/2015 220.00p 220.00p 210.25p 210.75p 246566
09/12/2015 217.00p 221.14p 215.00p 215.50p 338130
08/12/2015 217.00p 219.75p 215.00p 218.50p 292787
07/12/2015 212.50p 218.75p 212.50p 218.50p 297138
04/12/2015 212.75p 216.75p 210.00p 214.00p 383256
03/12/2015 207.50p 212.00p 207.50p 212.00p 572885
02/12/2015 209.25p 214.75p 207.75p 209.25p 989063
01/12/2015 203.00p 206.50p 203.00p 205.50p 321819
30/11/2015 204.75p 207.00p 203.75p 207.00p 297890
27/11/2015 207.00p 207.52p 204.13p 205.50p 285262
26/11/2015 197.50p 207.25p 197.22p 204.50p 1165588
25/11/2015 190.00p 197.50p 188.50p 197.50p 3695638
24/11/2015 187.50p 190.00p 187.50p 189.50p 722572
23/11/2015 190.00p 190.25p 189.25p 190.00p 327672
20/11/2015 194.00p 194.00p 189.90p 192.00p 139780
19/11/2015 190.75p 192.01p 190.00p 191.50p 312947
18/11/2015 189.75p 192.00p 188.63p 192.00p 815346
17/11/2015 191.25p 193.80p 188.25p 190.00p 734642
16/11/2015 190.00p 193.96p 189.00p 190.00p 443668
13/11/2015 193.00p 195.46p 188.24p 189.00p 1177715
12/11/2015 198.00p 198.18p 192.47p 195.75p 1606338
11/11/2015 197.00p 199.25p 196.00p 196.75p 624838
10/11/2015 199.00p 199.75p 191.41p 197.00p 1083042
09/11/2015 200.00p 202.85p 198.00p 199.00p 510894
06/11/2015 198.50p 200.00p 196.50p 198.25p 1271168
05/11/2015 196.00p 197.00p 195.00p 196.25p 556774
04/11/2015 195.25p 199.01p 192.00p 194.50p 161023

*Close Price adjusted for both dividends and splits