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
Sep 16, 2019 231.80 231.80 228.60 229.80 530,519
Sep 13, 2019 222.40 231.40 221.60 231.40 801,470
Sep 12, 2019 222.60 223.20 218.60 222.40 737,937
Sep 11, 2019 220.20 222.40 218.40 222.00 584,306
Sep 10, 2019 217.00 219.20 216.63 217.00 547,766
Sep 9, 2019 219.00 219.65 215.80 217.20 450,917
Sep 6, 2019 219.00 219.00 215.80 217.40 392,778
Sep 5, 2019 216.20 218.40 214.60 217.20 408,216
Sep 4, 2019 216.40 218.60 215.31 216.20 465,786
Sep 3, 2019 217.00 217.00 213.20 214.40 400,719
Sep 2, 2019 213.52 214.80 212.81 214.00 653,183
Aug 30, 2019 213.20 215.02 212.60 214.40 650,568
Aug 29, 2019 209.20 213.00 209.20 212.40 910,273
Aug 28, 2019 210.00 212.35 209.60 210.80 474,597
Aug 27, 2019 214.80 214.80 210.20 213.00 1,267,955
Aug 26, 2019 214.80 0.00 0.00 212.00 0
Aug 22, 2019 212.00 212.00 210.20 211.40 433,887
Aug 21, 2019 211.80 213.06 210.40 211.40 495,017
Aug 20, 2019 213.01 213.01 208.80 210.40 364,106
Aug 19, 2019 209.00 211.60 208.20 209.80 463,578
Aug 16, 2019 212.60 212.60 208.00 209.60 646,501
Aug 15, 2019 218.40 218.40 207.00 208.60 969,099
Aug 14, 2019 219.60 220.20 213.80 218.80 1,246,086
Aug 13, 2019 216.00 219.00 213.80 215.00 550,252
Aug 12, 2019 220.80 0.00 215.00 215.00 1,940,562
Aug 9, 2019 220.80 221.80 218.80 220.40 1,124,460
Aug 8, 2019 220.40 221.00 217.40 220.80 935,036
Aug 7, 2019 215.00 219.80 215.00 217.80 771,918
Aug 6, 2019 213.80 216.80 211.20 216.00 892,867
Aug 5, 2019 225.20 0.00 0.00 211.40 1,234,178
Aug 2, 2019 225.20 225.20 212.20 212.80 1,174,018
Aug 1, 2019 227.20 229.80 223.40 224.20 934,558
Jul 31, 2019 236.80 236.80 226.20 230.80 1,479,580
Jul 30, 2019 236.20 236.20 230.80 230.80 700,556
Jul 29, 2019 237.00 237.00 232.00 233.20 621,223
Jul 26, 2019 234.80 234.80 231.13 232.00 503,831
Jul 25, 2019 235.20 235.20 230.53 233.80 1,036,431
Jul 24, 2019 238.80 238.80 234.20 234.60 382,146
Jul 23, 2019 239.40 239.40 234.60 235.20 644,303
Jul 22, 2019 232.60 240.20 232.60 236.20 394,576
Jul 19, 2019 234.60 240.20 234.60 238.60 330,313
Jul 18, 2019 238.80 238.80 235.60 237.00 1,430,283
Jul 17, 2019 238.40 239.48 235.80 236.20 643,495
Jul 16, 2019 238.00 240.28 236.80 239.20 426,472
Jul 15, 2019 236.80 239.80 236.60 238.00 2,313,499
Jul 12, 2019 0.00 0.00 0.00 237.20 1,869,322
Jul 11, 2019 241.40 241.40 235.80 236.80 1,103,695
Jul 10, 2019 242.00 242.00 235.20 238.00 688,114
Jul 9, 2019 241.20 241.20 233.80 237.40 3,588,670
Jul 8, 2019 241.00 241.60 234.96 236.40 644,845
Showing 1 to 50 of 260