Ibstock (IBST) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
05/01/2017 184.20p 185.90p 182.52p 184.50p 696355
04/01/2017 184.00p 186.90p 183.10p 184.50p 891811
03/01/2017 187.60p 187.60p 180.70p 182.60p 750719
30/12/2016 187.60p 187.60p 183.00p 186.30p 65574
29/12/2016 184.00p 184.30p 180.44p 183.90p 247004
28/12/2016 187.00p 187.40p 180.90p 184.00p 240344
23/12/2016 183.90p 185.30p 181.70p 182.60p 86471
22/12/2016 185.70p 185.70p 181.50p 182.60p 198943
21/12/2016 186.60p 187.30p 180.60p 181.60p 289332
20/12/2016 182.00p 185.60p 180.60p 183.50p 239975
19/12/2016 184.00p 184.30p 181.80p 183.70p 171451
16/12/2016 183.90p 184.00p 180.70p 181.90p 420654
15/12/2016 178.70p 183.90p 178.70p 183.00p 459019
14/12/2016 179.00p 183.50p 179.00p 180.50p 463009
13/12/2016 183.30p 183.80p 180.00p 181.50p 276852
12/12/2016 184.00p 184.00p 179.30p 180.50p 226214
09/12/2016 185.50p 185.50p 181.00p 182.00p 686004
08/12/2016 185.00p 186.00p 181.50p 183.90p 1052322
07/12/2016 187.60p 187.60p 183.00p 184.50p 590370
06/12/2016 184.60p 186.60p 182.90p 184.00p 302124
05/12/2016 186.00p 186.60p 181.28p 184.70p 442386
02/12/2016 178.60p 183.10p 178.60p 182.00p 447823
01/12/2016 186.60p 186.60p 181.70p 183.00p 1112921
30/11/2016 180.70p 185.00p 179.90p 185.00p 898096
29/11/2016 181.80p 186.40p 181.80p 182.60p 423896
28/11/2016 186.60p 186.60p 180.80p 183.10p 378275
25/11/2016 180.00p 185.60p 176.70p 185.10p 983680
24/11/2016 175.20p 181.90p 175.20p 179.70p 572148
23/11/2016 183.80p 184.58p 177.20p 179.10p 518604
22/11/2016 178.80p 186.10p 178.80p 183.00p 529159
21/11/2016 179.40p 183.70p 179.40p 182.40p 569273
18/11/2016 179.70p 184.90p 179.00p 183.20p 965461
17/11/2016 176.50p 181.34p 176.50p 180.30p 175026
16/11/2016 179.40p 180.80p 177.80p 179.70p 386170
15/11/2016 178.70p 180.00p 175.20p 175.90p 197956
14/11/2016 172.00p 178.20p 172.00p 177.00p 526795
11/11/2016 179.40p 179.40p 174.30p 175.30p 279367
10/11/2016 177.70p 183.70p 175.40p 176.50p 610469
09/11/2016 170.50p 181.00p 167.40p 180.10p 837179
08/11/2016 175.60p 176.70p 171.60p 175.00p 588560
07/11/2016 173.60p 176.10p 171.40p 173.70p 449276
04/11/2016 169.30p 171.40p 167.30p 170.30p 662009
03/11/2016 168.60p 175.16p 167.98p 171.10p 566251
02/11/2016 167.50p 172.70p 166.66p 171.70p 3370785
01/11/2016 167.10p 171.31p 165.72p 170.70p 581393
31/10/2016 161.50p 167.50p 161.50p 166.70p 1609297
28/10/2016 157.30p 162.90p 157.30p 162.30p 655028
27/10/2016 161.70p 161.70p 157.10p 160.70p 1707727
26/10/2016 160.00p 161.32p 157.60p 158.90p 998830
25/10/2016 164.20p 165.00p 160.70p 161.60p 242103
24/10/2016 162.90p 166.00p 160.68p 164.00p 692553
21/10/2016 162.40p 164.70p 158.30p 163.00p 1662978
20/10/2016 162.60p 167.10p 162.60p 166.30p 393549
19/10/2016 163.50p 166.10p 161.00p 166.10p 320195
18/10/2016 161.50p 165.50p 159.70p 165.40p 549882
17/10/2016 161.10p 161.30p 157.00p 159.80p 581669
14/10/2016 159.50p 162.30p 156.64p 157.70p 644008
13/10/2016 160.00p 162.80p 159.64p 161.40p 878368
12/10/2016 165.90p 165.90p 161.10p 161.60p 416786
11/10/2016 160.80p 163.80p 160.70p 162.30p 334061
10/10/2016 163.40p 165.62p 159.30p 161.10p 963650
07/10/2016 166.10p 168.40p 164.70p 165.10p 339601
06/10/2016 166.70p 171.90p 166.70p 168.00p 408359
05/10/2016 168.50p 174.76p 166.40p 168.00p 444674
04/10/2016 168.60p 176.40p 168.39p 171.50p 1319493
03/10/2016 161.50p 173.00p 161.35p 173.00p 940047
30/09/2016 159.50p 162.30p 159.50p 161.50p 738529
29/09/2016 163.40p 166.00p 161.70p 162.60p 281498
28/09/2016 159.10p 164.10p 159.10p 163.30p 510487
27/09/2016 163.90p 164.80p 160.60p 161.80p 588362
26/09/2016 166.00p 166.80p 163.30p 163.80p 649453
23/09/2016 167.80p 168.90p 166.00p 166.90p 1395567
22/09/2016 167.00p 168.70p 164.80p 167.20p 543181
21/09/2016 160.30p 166.00p 160.30p 165.10p 658777
20/09/2016 160.80p 162.50p 158.10p 160.60p 5738410
19/09/2016 163.70p 163.70p 159.89p 161.70p 401235
16/09/2016 162.10p 165.10p 160.20p 160.20p 2147822
15/09/2016 163.20p 163.20p 158.50p 161.80p 2715095
14/09/2016 164.30p 164.71p 158.76p 159.10p 898420
13/09/2016 165.90p 165.90p 161.80p 162.80p 594224
12/09/2016 166.70p 167.93p 160.71p 163.60p 575385
09/09/2016 167.50p 171.30p 167.00p 167.80p 551045
08/09/2016 166.50p 172.25p 166.37p 170.00p 941559
07/09/2016 166.30p 175.26p 162.90p 167.10p 1655804
06/09/2016 167.00p 170.20p 164.29p 165.90p 1413852
05/09/2016 170.90p 175.40p 168.00p 168.00p 990330
02/09/2016 177.50p 177.50p 164.60p 173.50p 14514516
01/09/2016 181.10p 187.60p 181.10p 186.20p 793320
31/08/2016 180.00p 184.00p 180.00p 182.70p 681678
30/08/2016 181.40p 182.10p 176.72p 180.70p 549473
26/08/2016 182.20p 182.61p 177.00p 180.00p 691268
25/08/2016 177.00p 181.02p 174.80p 180.40p 3069709
24/08/2016 173.10p 177.15p 170.00p 175.00p 390483
23/08/2016 171.80p 174.95p 168.08p 170.00p 249521
22/08/2016 167.60p 171.19p 162.08p 170.10p 402956
19/08/2016 170.30p 175.11p 165.50p 166.30p 644910
18/08/2016 166.50p 175.66p 166.50p 172.50p 1373960
17/08/2016 178.00p 182.20p 169.50p 169.50p 2315454
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

*Close Price adjusted for both dividends and splits