Ibstock Historic Prices

 
     
Date Open High Low Close Volume
Apr 22, 2019 257.00 0.00 0.00 260.80 0
Apr 19, 2019 257.00 263.40 257.00 260.80 767,267
Apr 18, 2019 257.00 263.40 257.00 260.80 767,267
Apr 17, 2019 257.20 260.20 256.80 259.60 1,258,166
Apr 16, 2019 257.20 258.00 253.80 256.40 883,298
Apr 15, 2019 254.40 258.20 253.03 256.20 1,213,588
Apr 12, 2019 255.20 255.80 250.60 254.40 403,114
Apr 11, 2019 256.00 256.00 252.00 254.20 589,046
Apr 10, 2019 252.60 255.20 250.99 254.40 646,990
Apr 9, 2019 256.00 256.00 248.60 251.60 733,426
Apr 8, 2019 252.40 255.20 252.00 253.80 801,077
Apr 5, 2019 254.00 254.80 250.00 251.00 723,277
Apr 4, 2019 252.20 252.60 249.29 251.60 534,736
Apr 3, 2019 249.20 252.40 249.00 252.40 681,952
Apr 2, 2019 241.40 249.80 241.40 249.40 1,452,451
Apr 1, 2019 238.40 243.80 238.00 242.60 521,121
Mar 29, 2019 239.20 242.00 237.20 239.80 1,167,917
Mar 28, 2019 236.00 240.20 235.00 236.80 5,116,779
Mar 27, 2019 235.20 238.00 232.60 235.00 1,280,211
Mar 26, 2019 236.80 240.20 235.40 236.60 1,792,707
Mar 25, 2019 240.40 243.40 237.40 237.40 978,926
Mar 22, 2019 249.40 252.30 241.80 242.00 1,200,028
Mar 21, 2019 255.80 255.80 247.53 248.80 1,240,151
Mar 20, 2019 258.60 258.60 253.80 254.60 641,992
Mar 19, 2019 258.40 260.20 257.20 257.80 547,576
Mar 18, 2019 257.80 260.60 257.40 258.40 566,979
Mar 15, 2019 262.00 262.00 257.60 258.20 1,117,886
Mar 14, 2019 259.80 260.60 256.60 258.80 1,035,307
Mar 13, 2019 254.20 260.00 254.20 257.20 1,404,037
Mar 12, 2019 258.00 261.40 252.20 254.60 1,231,814
Mar 11, 2019 258.20 258.20 252.20 253.40 657,964
Mar 8, 2019 250.00 255.40 250.00 254.60 725,790
Mar 7, 2019 252.20 256.60 251.60 253.40 807,674
Mar 6, 2019 256.60 259.60 253.40 257.00 895,905
Mar 5, 2019 253.80 266.00 253.80 260.00 2,545,305
Mar 4, 2019 261.50 262.80 251.40 251.40 707,156
Mar 1, 2019 252.40 260.40 251.50 256.20 1,018,862
Feb 28, 2019 250.40 253.20 246.40 252.20 878,341
Feb 27, 2019 242.00 248.40 242.00 247.40 491,393
Feb 26, 2019 239.40 245.00 239.40 242.80 606,729
Feb 25, 2019 240.40 242.01 238.40 240.40 487,785
Feb 22, 2019 244.00 244.00 240.20 242.00 285,294
Feb 21, 2019 245.00 245.00 239.00 242.60 411,401
Feb 20, 2019 235.00 242.20 235.00 242.00 745,328
Feb 19, 2019 236.00 237.00 233.60 236.80 430,444
Feb 18, 2019 234.00 237.68 233.24 236.40 547,951
Feb 15, 2019 235.80 236.80 234.32 235.00 351,485
Feb 14, 2019 234.00 237.40 232.80 235.20 508,510
Feb 13, 2019 229.00 236.40 229.00 234.80 594,629
Feb 12, 2019 232.80 234.00 229.00 230.00 930,401
Showing 1 to 50 of 261