IBST.UK - Ibstock Plc

pon, 15 gru 2025, 12:11 CET, NY 6:11, Londyn 11:11, Tokio 20:11, WIG20 +1.48%

Symbol np: ^SPX

Historical data: Ibstock Plc (IBST.UK)

15 Dec, 11:49 133.400 0.000 (0.00%)

More On IBST.UK


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of IBST.UK

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
44	22 Dec 2015	165.01	171.927	165.01	171.229	+1.25%	+2.106	410,548
43	21 Dec 2015	168.129	169.123	167.421	169.123	+1.06%	+1.781	610,549
42	18 Dec 2015	163.839	169.3	163.839	167.342	-0.23%	-0.394	24,472,049
41	17 Dec 2015	165.797	169.074	164.243	167.736	+1.17%	+1.939	577,921
40	16 Dec 2015	166.23	166.949	164.243	165.797	-0.23%	-0.384	535,027
39	15 Dec 2015	163.466	168.533	163.466	166.181	+0.71%	+1.171	747,789
38	14 Dec 2015	161.517	165.01	160.356	165.01	+1.80%	+2.912	440,515
37	11 Dec 2015	163.466	165.945	162.098	162.098	-1.18%	-1.938	107,206
36	10 Dec 2015	171.229	171.229	163.633	164.036	-2.21%	-3.700	308,408
35	9 Dec 2015	168.907	172.026	167.342	167.736	-1.38%	-2.341	467,416
34	8 Dec 2015	168.907	171.042	167.342	170.077	0.00%	0.000	399,220
33	7 Dec 2015	165.404	170.264	165.404	170.077	+2.10%	+3.502	253,708
32	4 Dec 2015	165.374	168.71	163.466	166.575	+0.95%	+1.565	512,435
31	3 Dec 2015	161.517	165.01	161.517	165.01	+1.32%	+2.154	840,698
30	2 Dec 2015	162.856	167.145	161.695	162.856	+1.82%	+2.913	646,178
29	1 Dec 2015	158.005	160.72	158.005	159.943	-0.26%	-0.413	450,038
28	30 Nov 2015	159.373	161.114	158.576	160.356	+0.26%	+0.413	605,168
27	27 Nov 2015	160.72	161.114	158.881	159.943	+0.48%	+0.767	280,364
26	26 Nov 2015	153.745	161.301	153.508	159.176	+3.53%	+5.431	2,194,554
25	25 Nov 2015	147.89	153.745	146.71	153.745	+4.23%	+6.238	4,623,390
24	24 Nov 2015	145.942	147.89	145.942	147.507	-0.26%	-0.383	947,495
23	23 Nov 2015	147.576	148.067	147.3	147.89	-1.05%	-1.565	418,756
22	20 Nov 2015	150.98	150.98	147.89	149.455	+0.27%	+0.404	234,979
21	19 Nov 2015	148.461	149.455	147.89	149.051	-0.27%	-0.404	438,543
20	18 Nov 2015	147.418	149.455	147.005	149.455	+1.06%	+1.565	1,118,457
19	17 Nov 2015	150.852	150.852	146.533	147.89	0.00%	0.000	991,540
18	16 Nov 2015	147.89	150.95	147.103	147.89	+0.53%	+0.787	570,011
17	13 Nov 2015	150.222	151.531	146.523	147.103	-3.45%	-5.254	1,488,720
16	12 Nov 2015	154.128	154.128	149.829	152.357	-0.51%	-0.778	2,013,402
15	11 Nov 2015	153.194	155.093	152.564	153.135	-0.13%	-0.206	812,694
14	10 Nov 2015	154.876	155.466	150.222	153.341	-0.99%	-1.535	1,512,910
13	9 Nov 2015	155.673	157.887	154.128	154.876	+0.37%	+0.571	695,867
12	6 Nov 2015	154.689	155.673	153.341	154.305	+1.02%	+1.564	1,667,469
11	5 Nov 2015	153.243	153.341	151.777	152.741	+0.88%	+1.338	738,969
10	4 Nov 2015	151.964	154.65	149.455	151.403	+0.28%	+0.423	169,696
9	3 Nov 2015	153.292	153.292	148.274	150.98	+1.29%	+1.929	326,516
8	2 Nov 2015	148.461	150.98	148.461	149.051	0.00%	0.000	222,494
7	30 Oct 2015	149.848	151.777	149.051	149.051	0.00%	0.000	901,461
6	29 Oct 2015	149.051	151.777	149.051	149.051	+0.25%	+0.374	201,142
5	28 Oct 2015	149.848	150.399	148.677	148.677	-0.78%	-1.171	1,484,062

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data IBST.UK

On the ticker field set "d:ibst.uk", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.