Ibstock (IBST) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
22/05/2019 251.60p 251.60p 246.00p 246.20p 700301
21/05/2019 251.20p 251.40p 247.80p 250.40p 695035
20/05/2019 248.00p 249.40p 244.00p 249.00p 1044258
17/05/2019 248.00p 248.00p 245.60p 246.40p 312063
16/05/2019 246.20p 250.60p 245.90p 247.60p 535208
15/05/2019 249.80p 250.00p 246.60p 246.80p 454346
14/05/2019 248.40p 250.00p 245.00p 249.60p 1423985
13/05/2019 249.20p 250.14p 245.40p 245.40p 769235
10/05/2019 250.20p 252.00p 248.32p 248.80p 514470
09/05/2019 253.20p 254.40p 248.40p 249.20p 889736
08/05/2019 257.80p 261.00p 254.80p 259.60p 1008862
07/05/2019 259.20p 260.50p 254.80p 256.00p 1059352
03/05/2019 261.80p 262.07p 256.00p 259.40p 2045651
02/05/2019 261.80p 263.80p 258.00p 262.00p 612282
01/05/2019 263.40p 264.40p 260.40p 261.00p 492968
30/04/2019 256.60p 262.20p 256.00p 261.20p 934267
29/04/2019 260.40p 261.40p 256.80p 258.60p 1018562
26/04/2019 261.60p 261.65p 253.60p 258.00p 678494
25/04/2019 264.40p 264.40p 259.60p 260.20p 573538
24/04/2019 262.40p 263.40p 257.80p 262.00p 1795229
23/04/2019 256.80p 262.26p 256.20p 258.00p 1043022
18/04/2019 257.00p 263.40p 257.00p 260.80p 707708
17/04/2019 257.20p 260.20p 256.80p 259.60p 1147344
16/04/2019 257.20p 258.00p 253.80p 256.40p 778705
15/04/2019 254.40p 258.20p 253.03p 256.20p 925029
12/04/2019 255.20p 255.80p 250.60p 254.40p 341773
11/04/2019 256.00p 256.00p 252.00p 254.20p 524376
10/04/2019 252.60p 255.20p 250.99p 254.40p 462613
09/04/2019 256.00p 256.00p 248.60p 251.60p 588368
08/04/2019 252.40p 255.20p 252.00p 253.80p 582887
05/04/2019 254.00p 254.80p 250.00p 251.00p 653124
04/04/2019 252.20p 252.60p 249.28p 251.60p 468213
03/04/2019 249.20p 252.40p 249.00p 252.40p 604642
02/04/2019 241.40p 249.80p 241.40p 249.40p 1369924
01/04/2019 238.40p 243.80p 238.00p 242.60p 460435
29/03/2019 239.20p 242.00p 237.20p 239.80p 971691
28/03/2019 236.00p 240.20p 235.00p 236.80p 2033643
27/03/2019 235.20p 238.00p 232.60p 235.00p 1004301
26/03/2019 236.80p 240.20p 235.40p 236.60p 1237456
25/03/2019 240.40p 243.40p 237.40p 237.40p 889610
22/03/2019 249.40p 252.30p 241.80p 242.00p 986454
21/03/2019 255.80p 255.80p 247.53p 248.80p 950735
20/03/2019 258.60p 258.60p 253.80p 254.60p 547008
19/03/2019 258.40p 260.20p 257.20p 257.80p 468678
18/03/2019 257.80p 260.60p 257.40p 258.40p 494905
15/03/2019 262.00p 262.00p 257.60p 258.20p 967947
14/03/2019 259.80p 260.60p 256.60p 258.80p 973561
13/03/2019 254.20p 260.00p 254.20p 257.20p 950031
12/03/2019 258.00p 261.40p 252.20p 254.60p 840124
11/03/2019 258.20p 258.20p 252.20p 253.40p 612409
08/03/2019 250.00p 255.40p 250.00p 254.60p 580297
07/03/2019 252.20p 256.60p 251.60p 253.40p 467652
06/03/2019 256.60p 259.60p 253.40p 257.00p 834258
05/03/2019 253.80p 266.00p 253.80p 260.00p 1166044
04/03/2019 262.80p 262.80p 251.40p 251.40p 632115
01/03/2019 252.40p 260.40p 251.50p 256.20p 857784
28/02/2019 250.40p 253.20p 246.40p 252.20p 714903
27/02/2019 242.00p 248.40p 242.00p 247.40p 400301
26/02/2019 239.40p 245.00p 239.40p 242.80p 523333
25/02/2019 240.40p 242.01p 238.40p 240.40p 441370
22/02/2019 244.00p 244.00p 240.20p 242.00p 248183
21/02/2019 245.00p 245.00p 239.00p 242.60p 353027
20/02/2019 235.00p 242.20p 235.00p 242.00p 616242
19/02/2019 236.00p 237.00p 233.60p 236.80p 402265
18/02/2019 234.00p 237.68p 233.24p 236.40p 506629
15/02/2019 235.80p 236.80p 234.32p 235.00p 320614
14/02/2019 234.00p 237.40p 232.80p 235.20p 463557
13/02/2019 229.00p 236.40p 229.00p 234.80p 475190
12/02/2019 232.80p 234.00p 229.00p 230.00p 871366
11/02/2019 229.60p 232.20p 229.20p 230.60p 731016
08/02/2019 233.60p 236.36p 229.60p 229.60p 586354
07/02/2019 238.40p 240.60p 234.00p 234.00p 744447
06/02/2019 238.60p 246.00p 238.60p 240.40p 677005
05/02/2019 244.80p 244.80p 240.00p 240.80p 759907
04/02/2019 237.20p 243.40p 237.20p 243.20p 1185350
01/02/2019 242.20p 244.20p 238.60p 239.20p 925020
31/01/2019 242.00p 244.19p 239.20p 242.60p 1156789
30/01/2019 239.40p 242.00p 236.60p 241.60p 420820
29/01/2019 233.60p 239.60p 233.60p 239.00p 2332124
28/01/2019 238.00p 241.40p 234.40p 234.40p 738094
25/01/2019 241.40p 244.40p 241.40p 243.00p 295814
24/01/2019 242.20p 243.40p 238.80p 243.00p 521138
23/01/2019 240.40p 242.20p 236.61p 240.60p 576917
22/01/2019 234.20p 241.60p 234.20p 239.00p 485220
21/01/2019 237.40p 239.80p 236.00p 238.40p 408084
18/01/2019 240.40p 243.60p 235.77p 239.20p 1205751
17/01/2019 235.00p 240.60p 230.40p 240.60p 2233492
16/01/2019 227.20p 236.80p 226.34p 236.00p 466988
15/01/2019 226.80p 235.00p 226.80p 231.60p 1420967
14/01/2019 225.00p 227.80p 224.28p 225.40p 716457
11/01/2019 220.80p 226.60p 218.70p 225.60p 796516
10/01/2019 219.00p 219.00p 215.20p 218.20p 468591
09/01/2019 209.80p 218.60p 209.40p 218.60p 614817
08/01/2019 210.00p 216.00p 210.00p 215.00p 369053
07/01/2019 210.40p 216.40p 208.60p 210.00p 731345
04/01/2019 202.60p 209.60p 202.60p 209.20p 373698
03/01/2019 206.60p 206.60p 202.20p 202.60p 280283
02/01/2019 203.40p 206.20p 197.80p 206.20p 391277
31/12/2018 199.60p 202.80p 196.70p 198.70p 183406
28/12/2018 196.00p 198.60p 194.70p 198.20p 360008
27/12/2018 193.40p 197.90p 190.70p 193.10p 518254
24/12/2018 193.40p 196.90p 193.40p 196.20p 235197
21/12/2018 200.40p 203.20p 194.70p 195.00p 1839881
20/12/2018 204.80p 207.91p 200.80p 200.80p 712315
19/12/2018 207.40p 210.20p 205.20p 206.00p 386335
18/12/2018 209.80p 214.00p 205.40p 208.20p 724313
17/12/2018 209.80p 209.80p 204.60p 207.00p 822942
14/12/2018 204.20p 205.24p 201.80p 205.00p 1259574
13/12/2018 210.60p 213.40p 207.00p 207.00p 606737
12/12/2018 203.00p 210.60p 203.00p 208.20p 860738
11/12/2018 197.60p 210.40p 197.60p 203.60p 1403722
10/12/2018 206.00p 206.95p 199.10p 199.30p 617437
07/12/2018 207.00p 211.31p 206.60p 207.20p 449431
06/12/2018 207.60p 209.00p 205.00p 206.00p 647682
05/12/2018 200.00p 221.20p 200.00p 210.80p 966160
04/12/2018 210.00p 212.68p 203.40p 203.40p 1701611
03/12/2018 218.20p 219.80p 211.60p 213.00p 602138
30/11/2018 223.40p 223.40p 211.00p 213.40p 812429
29/11/2018 225.00p 227.60p 221.40p 221.80p 505759
28/11/2018 224.60p 227.20p 222.60p 222.80p 419921
27/11/2018 232.40p 233.00p 223.80p 223.80p 730390
26/11/2018 236.40p 241.48p 232.00p 233.80p 663384
23/11/2018 236.40p 244.20p 233.80p 236.80p 1378703
22/11/2018 217.60p 220.40p 216.80p 218.80p 422447
21/11/2018 216.80p 220.20p 213.80p 219.00p 521339
20/11/2018 220.80p 220.80p 213.40p 217.60p 904884
19/11/2018 221.40p 225.80p 218.40p 220.00p 509845
16/11/2018 226.00p 228.14p 222.00p 223.00p 361982
15/11/2018 239.00p 239.00p 223.30p 226.60p 568122
14/11/2018 235.20p 237.60p 230.80p 236.00p 303574
13/11/2018 230.80p 235.40p 230.20p 233.60p 480957
12/11/2018 234.40p 234.80p 229.21p 231.80p 422293
09/11/2018 230.20p 232.60p 230.20p 231.80p 307112
08/11/2018 235.00p 236.20p 232.15p 234.40p 532408
07/11/2018 233.60p 235.80p 231.00p 233.20p 326742
06/11/2018 229.40p 231.80p 228.00p 230.40p 358898
05/11/2018 234.60p 234.60p 228.80p 229.20p 802662
02/11/2018 231.00p 235.70p 230.00p 233.80p 592133
01/11/2018 222.00p 230.20p 222.00p 229.40p 796791
31/10/2018 221.20p 225.00p 220.00p 224.40p 943750
30/10/2018 215.80p 219.20p 212.00p 218.60p 340202
29/10/2018 220.20p 220.20p 211.60p 213.80p 1270952
26/10/2018 220.40p 220.40p 216.00p 219.60p 421883
25/10/2018 211.20p 218.60p 209.40p 218.60p 1628999
24/10/2018 212.00p 216.25p 209.80p 213.00p 489370
23/10/2018 209.00p 212.40p 208.40p 211.00p 1165526
22/10/2018 213.00p 217.60p 212.40p 212.80p 520344
19/10/2018 209.00p 214.12p 209.00p 213.60p 486239
18/10/2018 212.80p 214.40p 209.80p 213.00p 518594
17/10/2018 218.00p 218.00p 213.20p 214.20p 901376
16/10/2018 210.00p 215.60p 206.79p 215.20p 1434083
15/10/2018 203.20p 208.60p 201.20p 206.80p 854882
12/10/2018 210.40p 210.65p 203.80p 203.80p 717643
11/10/2018 212.20p 212.20p 206.00p 207.40p 1408948
10/10/2018 222.60p 223.00p 213.80p 214.60p 527549
09/10/2018 222.20p 224.20p 219.96p 222.40p 565701
08/10/2018 227.20p 230.03p 220.40p 220.60p 493109
05/10/2018 230.80p 232.47p 227.60p 228.60p 498860
04/10/2018 231.60p 233.00p 229.60p 231.60p 368017
03/10/2018 232.60p 235.40p 232.60p 233.00p 1739656
02/10/2018 233.40p 236.40p 232.40p 233.80p 389842
01/10/2018 239.80p 239.80p 234.80p 235.80p 888994
28/09/2018 237.00p 237.00p 233.68p 235.60p 401180
27/09/2018 236.40p 237.20p 232.80p 235.40p 1110574
26/09/2018 240.60p 241.00p 234.00p 235.40p 859121
25/09/2018 240.00p 244.20p 240.00p 241.40p 514215
24/09/2018 244.00p 246.60p 242.20p 243.60p 971887
21/09/2018 246.00p 247.20p 242.80p 245.00p 1315440
20/09/2018 244.40p 247.20p 242.20p 245.80p 619112
19/09/2018 245.80p 249.40p 244.60p 244.80p 476100
18/09/2018 243.00p 245.60p 242.20p 245.60p 491736
17/09/2018 244.80p 245.80p 243.00p 244.00p 565872
14/09/2018 246.20p 248.32p 245.00p 245.80p 1120645
13/09/2018 243.00p 246.00p 242.60p 245.20p 1007994
12/09/2018 244.20p 245.40p 242.40p 243.00p 2443081
11/09/2018 246.60p 246.60p 244.00p 244.00p 753593
10/09/2018 241.20p 245.73p 241.20p 244.40p 563992
07/09/2018 242.80p 243.20p 239.60p 243.00p 590371
06/09/2018 242.00p 245.79p 242.00p 243.80p 474813
05/09/2018 243.00p 244.20p 239.40p 243.20p 1679892
04/09/2018 244.00p 244.46p 239.00p 242.00p 1033265
03/09/2018 244.80p 246.40p 240.69p 242.60p 365163
31/08/2018 246.20p 247.00p 245.00p 245.60p 1063990
30/08/2018 245.80p 246.71p 242.40p 245.00p 1217220
29/08/2018 242.20p 246.00p 241.80p 245.00p 903215
28/08/2018 245.00p 247.60p 244.40p 245.60p 551598
24/08/2018 245.20p 246.00p 244.20p 246.00p 476375
23/08/2018 244.00p 247.60p 244.00p 245.00p 306681
22/08/2018 246.00p 247.40p 245.20p 245.60p 816358
21/08/2018 246.20p 247.20p 244.00p 246.00p 570114
20/08/2018 245.00p 250.80p 244.00p 245.00p 1188393
17/08/2018 241.60p 247.20p 241.60p 244.80p 849549
16/08/2018 237.60p 245.20p 237.20p 244.20p 1053755
15/08/2018 244.40p 247.64p 243.60p 244.80p 1739800
14/08/2018 244.20p 245.80p 242.80p 245.20p 2532326
13/08/2018 243.00p 245.74p 239.20p 241.80p 792668
10/08/2018 242.80p 246.00p 240.40p 242.00p 2004447
09/08/2018 244.80p 250.03p 240.40p 241.20p 1490917
08/08/2018 253.00p 253.00p 240.00p 240.00p 1687644
07/08/2018 231.80p 247.40p 231.80p 245.00p 1803983

*Close Price adjusted for both dividends and splits