Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ibstock Historic Prices

 
     
Date Open High Low Close Volume
Jul 10, 2020 176.40 181.70 173.00 181.70 729,494
Jul 9, 2020 183.30 183.75 177.30 178.50 3,680,450
Jul 8, 2020 177.00 181.90 174.60 179.40 1,323,529
Jul 7, 2020 189.50 189.50 177.139 178.60 904,471
Jul 6, 2020 177.60 187.00 176.50 186.60 5,757,308
Jul 3, 2020 182.00 182.00 172.80 173.50 2,219,243
Jul 2, 2020 185.90 187.60 175.40 178.40 4,136,356
Jul 1, 2020 182.80 187.175 180.204 183.90 918,730
Jun 30, 2020 183.60 187.72 176.60 179.80 2,104,383
Jun 29, 2020 182.20 188.465 178.60 187.00 846,502
Jun 26, 2020 183.70 184.638 179.985 180.50 2,049,198
Jun 25, 2020 178.00 182.40 176.40 181.50 1,031,943
Jun 24, 2020 187.00 192.90 180.60 181.20 1,234,483
Jun 23, 2020 192.70 195.117 189.70 191.30 647,405
Jun 22, 2020 190.00 191.90 184.90 189.70 530,844
Jun 19, 2020 189.30 193.60 188.00 189.10 1,306,201
Jun 18, 2020 186.50 190.50 184.181 188.20 765,495
Jun 17, 2020 190.30 195.737 186.797 188.60 1,278,251
Jun 16, 2020 191.20 197.80 191.03 194.00 1,952,398
Jun 15, 2020 184.00 188.10 181.214 186.00 1,607,811
Jun 12, 2020 184.10 191.60 180.10 186.30 1,755,366
Jun 11, 2020 194.60 194.80 185.64 187.00 1,735,044
Jun 10, 2020 205.20 209.608 197.20 197.60 1,476,798
Jun 9, 2020 215.20 215.60 200.60 204.80 2,142,546
Jun 8, 2020 210.00 224.00 209.322 210.40 2,406,581
Jun 5, 2020 198.10 210.60 198.10 209.00 1,719,081
Jun 4, 2020 202.00 204.80 198.904 202.40 1,935,380
Jun 3, 2020 196.90 203.139 195.576 202.00 3,364,940
Jun 2, 2020 185.90 201.40 185.683 200.60 3,905,386
Jun 1, 2020 186.20 191.29 181.80 185.10 2,238,631
May 29, 2020 190.50 195.748 179.70 183.70 3,254,131
May 28, 2020 200.20 200.413 191.70 192.00 2,831,890
May 27, 2020 198.50 205.941 195.861 197.40 1,440,211
May 26, 2020 189.50 201.60 189.50 199.80 1,939,162
May 25, 2020 182.80 0.00 0.00 189.70 0
May 22, 2020 182.80 193.00 182.80 189.70 1,286,780
May 21, 2020 189.50 193.00 187.10 187.30 962,318
May 20, 2020 190.50 192.632 185.976 191.00 1,003,298
May 19, 2020 193.20 195.83 190.10 191.80 1,207,439
May 18, 2020 187.975 191.82 187.00 190.90 952,002
May 15, 2020 177.90 186.655 177.90 183.00 1,108,785
May 14, 2020 188.60 188.60 173.50 181.00 1,969,394
May 13, 2020 190.00 192.39 184.10 185.00 1,415,799
May 12, 2020 190.00 196.85 189.852 191.70 1,342,008
May 11, 2020 204.00 205.163 191.40 192.70 1,422,896
May 8, 2020 0.00 0.00 0.00 199.30 0
May 7, 2020 198.00 201.836 190.852 199.30 1,878,386
May 6, 2020 197.60 205.926 197.60 199.70 1,363,447
May 5, 2020 210.00 213.40 199.80 199.80 1,877,235
May 4, 2020 205.00 211.707 200.267 206.40 2,155,116
Showing 1 to 50 of 260