Ibstock (IBST) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
06/08/2018 239.60p 240.40p 232.80p 234.60p 1642822
03/08/2018 233.80p 240.73p 233.80p 236.80p 1016470
02/08/2018 239.80p 245.60p 234.60p 234.60p 2052608
01/08/2018 246.40p 247.80p 239.40p 239.40p 1652508
31/07/2018 240.20p 251.00p 239.00p 245.60p 6509720
30/07/2018 245.00p 254.00p 239.05p 241.00p 3435164
27/07/2018 279.00p 279.60p 275.60p 278.00p 708414
26/07/2018 278.60p 282.00p 277.80p 277.80p 784996
25/07/2018 283.20p 283.20p 278.20p 278.60p 508345
24/07/2018 278.80p 284.63p 278.80p 282.60p 925143
23/07/2018 275.60p 279.40p 275.60p 278.60p 267155
20/07/2018 275.20p 279.60p 274.20p 277.60p 325638
19/07/2018 279.00p 280.00p 276.20p 277.00p 408306
18/07/2018 281.60p 283.00p 277.85p 279.00p 651975
17/07/2018 283.40p 284.40p 280.40p 280.40p 501783
16/07/2018 282.60p 283.40p 280.40p 281.40p 994464
13/07/2018 283.80p 285.20p 281.20p 282.00p 937131
12/07/2018 284.40p 285.20p 281.40p 284.20p 1172145
11/07/2018 284.00p 286.80p 283.00p 286.00p 642204
10/07/2018 283.00p 285.20p 280.20p 285.00p 733481
09/07/2018 279.00p 283.40p 277.60p 283.00p 704967
06/07/2018 276.60p 282.40p 276.60p 279.00p 1298810
05/07/2018 283.60p 286.60p 273.60p 276.00p 1127287
04/07/2018 294.00p 294.00p 284.00p 284.40p 951813
03/07/2018 298.00p 298.00p 293.40p 296.20p 471607
02/07/2018 295.80p 298.20p 293.44p 296.40p 386793
29/06/2018 297.40p 299.80p 295.60p 299.20p 653728
28/06/2018 296.80p 296.80p 292.60p 296.00p 799824
27/06/2018 294.00p 297.28p 291.60p 295.60p 946927
26/06/2018 290.80p 295.20p 288.77p 294.00p 624504
25/06/2018 289.40p 291.04p 286.00p 286.80p 580984
22/06/2018 296.60p 297.20p 288.80p 290.20p 1315855
21/06/2018 296.40p 298.20p 294.40p 295.80p 4238607
20/06/2018 297.40p 297.60p 295.60p 296.00p 1433258
19/06/2018 296.20p 297.60p 292.20p 296.20p 1592367
18/06/2018 297.00p 297.80p 294.00p 297.40p 1668630
15/06/2018 300.60p 300.60p 295.10p 297.40p 1389130
14/06/2018 293.40p 300.40p 290.40p 300.00p 1385302
13/06/2018 294.20p 296.60p 293.00p 296.00p 849685
12/06/2018 293.40p 294.20p 291.80p 293.20p 849252
11/06/2018 289.40p 293.00p 285.80p 293.00p 1036641
08/06/2018 288.00p 288.60p 285.80p 286.20p 569277
07/06/2018 287.80p 290.30p 286.80p 287.60p 688108
06/06/2018 286.80p 289.00p 283.80p 289.00p 508876
05/06/2018 285.80p 288.80p 282.08p 286.40p 983796
04/06/2018 279.60p 286.60p 279.60p 284.20p 681060
01/06/2018 282.00p 282.60p 279.80p 280.40p 397930
31/05/2018 278.00p 281.60p 275.60p 280.00p 2368321
30/05/2018 275.80p 280.20p 273.60p 275.20p 1130221
29/05/2018 279.20p 282.60p 275.20p 275.20p 1544750
25/05/2018 276.80p 282.40p 272.80p 280.80p 1452484
24/05/2018 290.00p 290.00p 270.60p 278.00p 3480323
23/05/2018 293.20p 297.80p 291.40p 292.60p 533790
22/05/2018 299.00p 299.40p 294.60p 295.20p 1003815
21/05/2018 301.80p 305.00p 293.64p 299.40p 297706
18/05/2018 301.80p 302.40p 297.40p 300.00p 438219
17/05/2018 297.80p 301.00p 297.00p 300.20p 672778
16/05/2018 298.40p 299.00p 295.13p 297.00p 877250
15/05/2018 299.20p 301.40p 297.40p 298.00p 512635
14/05/2018 297.60p 300.00p 295.49p 298.00p 806655
11/05/2018 298.60p 298.60p 296.00p 296.00p 587034
10/05/2018 297.40p 299.40p 294.00p 296.80p 386681
09/05/2018 303.20p 304.00p 300.20p 301.20p 630682
08/05/2018 301.60p 303.45p 298.30p 302.00p 537798
04/05/2018 299.00p 301.64p 299.00p 300.20p 391367
03/05/2018 303.80p 304.10p 296.60p 298.00p 857004
02/05/2018 300.20p 305.80p 300.20p 305.40p 695734
01/05/2018 297.20p 302.64p 296.75p 300.00p 501323
30/04/2018 302.00p 302.00p 295.20p 297.40p 611000
27/04/2018 299.80p 301.20p 297.20p 300.20p 471265
26/04/2018 296.40p 299.24p 295.25p 297.40p 342301
25/04/2018 300.80p 300.80p 295.80p 296.20p 429226
24/04/2018 302.60p 304.80p 301.80p 302.00p 795724
23/04/2018 299.00p 303.60p 299.00p 302.40p 887376
20/04/2018 300.60p 302.40p 298.40p 298.40p 646681
19/04/2018 299.20p 303.60p 297.38p 299.00p 1331371
18/04/2018 288.80p 299.40p 288.80p 298.40p 775548
17/04/2018 290.80p 294.40p 289.80p 290.00p 692774
16/04/2018 293.20p 295.60p 290.53p 293.40p 672941
13/04/2018 289.00p 292.40p 284.40p 292.00p 627623
12/04/2018 292.00p 292.00p 284.60p 287.40p 560438
11/04/2018 291.40p 293.80p 287.20p 291.00p 643115
10/04/2018 293.40p 293.40p 288.98p 291.60p 456483
09/04/2018 288.40p 291.60p 287.40p 289.40p 830915
06/04/2018 289.00p 290.80p 285.20p 290.00p 1530523
05/04/2018 288.80p 291.20p 285.00p 289.40p 2739099
04/04/2018 286.80p 286.80p 282.20p 285.00p 983764
03/04/2018 278.40p 286.60p 278.40p 282.60p 942667
29/03/2018 280.40p 284.80p 279.00p 282.00p 677043
28/03/2018 276.80p 281.00p 269.80p 280.20p 805099
27/03/2018 275.80p 278.60p 272.00p 273.00p 799905
26/03/2018 272.40p 275.60p 271.00p 272.00p 565354
23/03/2018 267.60p 275.80p 265.20p 273.00p 778392
22/03/2018 274.80p 276.20p 269.00p 271.40p 837629
21/03/2018 277.20p 280.00p 275.20p 277.00p 397482
20/03/2018 282.40p 282.40p 276.80p 277.20p 621666
19/03/2018 280.60p 281.80p 276.20p 278.20p 804191
16/03/2018 286.00p 289.20p 279.00p 279.80p 1663192
15/03/2018 287.00p 291.23p 283.00p 285.00p 648340
14/03/2018 284.60p 288.40p 283.45p 285.80p 588059
13/03/2018 292.80p 294.00p 283.20p 285.00p 847050
12/03/2018 289.40p 292.60p 288.80p 292.60p 654981
09/03/2018 290.20p 294.13p 284.00p 286.80p 656933
08/03/2018 287.20p 299.10p 286.30p 290.00p 1176377
07/03/2018 280.20p 290.00p 279.60p 288.40p 1988792
06/03/2018 278.00p 287.00p 269.00p 279.80p 2208121
05/03/2018 254.60p 264.20p 254.00p 262.20p 1044133
02/03/2018 258.40p 258.40p 254.40p 257.20p 485654
01/03/2018 261.00p 262.00p 257.40p 258.40p 355305
28/02/2018 265.80p 265.80p 261.20p 261.20p 617000
27/02/2018 268.80p 270.60p 265.80p 266.00p 679906
26/02/2018 268.20p 269.40p 266.39p 267.60p 958421
23/02/2018 259.80p 267.20p 259.03p 267.20p 2749338
22/02/2018 259.00p 260.40p 254.00p 259.60p 485202
21/02/2018 253.80p 260.00p 252.49p 259.80p 1248027
20/02/2018 249.40p 253.40p 248.60p 253.40p 2479481
19/02/2018 250.20p 250.80p 247.60p 248.00p 522549
16/02/2018 251.00p 251.00p 247.60p 249.80p 1350745
15/02/2018 250.00p 250.40p 245.00p 248.40p 1742628
14/02/2018 249.20p 250.20p 246.40p 250.00p 405270
13/02/2018 248.00p 250.40p 247.60p 248.40p 1134148
12/02/2018 250.00p 250.00p 244.40p 248.20p 522884
09/02/2018 241.80p 246.40p 241.46p 246.00p 791561
08/02/2018 247.80p 249.60p 243.60p 244.20p 933742
07/02/2018 243.00p 250.00p 239.20p 248.00p 666619
06/02/2018 238.40p 243.80p 237.00p 240.80p 1029502
05/02/2018 247.40p 248.80p 245.20p 245.40p 541706
02/02/2018 257.60p 257.60p 251.40p 251.40p 534870
01/02/2018 257.80p 261.20p 257.00p 257.00p 624066
31/01/2018 265.00p 265.00p 257.00p 257.00p 1199669
30/01/2018 263.80p 266.20p 262.60p 263.60p 1168533
29/01/2018 268.40p 270.60p 263.20p 264.80p 961027
26/01/2018 265.00p 270.00p 263.00p 269.60p 792121
25/01/2018 264.80p 266.00p 260.40p 263.60p 1438159
24/01/2018 261.80p 269.00p 261.80p 267.00p 1560926
23/01/2018 259.20p 264.00p 258.20p 264.00p 588243
22/01/2018 265.60p 265.60p 258.20p 260.00p 748973
19/01/2018 258.00p 264.00p 257.20p 260.20p 1366621
18/01/2018 257.00p 258.42p 252.00p 257.20p 2745509
17/01/2018 263.80p 267.00p 261.00p 262.80p 671048
16/01/2018 267.00p 267.00p 263.80p 265.40p 374283
15/01/2018 268.80p 271.80p 267.00p 267.40p 1131358
12/01/2018 272.00p 273.40p 270.00p 270.20p 708334

*Close Price adjusted for both dividends and splits