Ibstock (IBST) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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