£1,997
-0,51%
Echtzeit-Aktienkurs Ibstock PLC
Bid:
Ask:
Aktienkurse zur Ibstock PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,02 | 2,03 | 1,99 | 1,99 | -0,64% | - |
| 04.11.2024 | 2,00 | 2,02 | 2,00 | 2,01 | 0,12% | 51.879,00 |
| 01.11.2024 | 2,02 | 2,02 | 1,98 | 2,01 | 0,00% | 44.194,00 |
| 31.10.2024 | 2,08 | 2,08 | 1,99 | 2,01 | -3,61% | 72.689,00 |
| 30.10.2024 | 2,03 | 2,12 | 2,01 | 2,08 | 2,97% | 171.317,00 |
| 29.10.2024 | 2,03 | 2,03 | 2,01 | 2,02 | -0,12% | 139.250,00 |
| 28.10.2024 | 2,04 | 2,04 | 2,01 | 2,02 | 0,87% | 20.961,00 |
| 25.10.2024 | 1,99 | 2,02 | 1,99 | 2,01 | 0,75% | 71.479,00 |
| 24.10.2024 | 1,97 | 1,99 | 1,97 | 1,99 | 1,12% | 125.748,00 |
| 23.10.2024 | 1,98 | 2,00 | 1,96 | 1,97 | 1,03% | 98.245,00 |
| 22.10.2024 | 1,91 | 1,95 | 1,91 | 1,95 | 0,67% | 37.125,00 |
| 21.10.2024 | 1,97 | 1,97 | 1,92 | 1,94 | -1,38% | 110.195,00 |
| 18.10.2024 | 1,95 | 1,96 | 1,94 | 1,96 | -0,10% | 54.076,00 |
| 17.10.2024 | 1,92 | 1,97 | 1,92 | 1,96 | 2,08% | 62.144,00 |
| 16.10.2024 | 1,87 | 1,93 | 1,86 | 1,92 | 2,56% | 167.389,00 |
| 15.10.2024 | 1,87 | 1,88 | 1,87 | 1,88 | 0,85% | 53.286,00 |
| 14.10.2024 | 1,85 | 1,86 | 1,85 | 1,86 | 0,43% | 45.560,00 |
| 11.10.2024 | 1,84 | 1,86 | 1,83 | 1,85 | 0,87% | 16.987,00 |
| 10.10.2024 | 1,84 | 1,84 | 1,82 | 1,84 | -0,43% | 76.737,00 |
| 09.10.2024 | 1,82 | 1,85 | 1,82 | 1,84 | 1,54% | 68.505,00 |
| 08.10.2024 | 1,83 | 1,83 | 1,80 | 1,82 | -1,41% | 37.846,00 |
| 07.10.2024 | 1,85 | 1,85 | 1,81 | 1,84 | -0,11% | 84.118,00 |
| 04.10.2024 | 1,80 | 1,86 | 1,79 | 1,84 | 3,13% | 61.856,00 |
| 03.10.2024 | 1,81 | 1,81 | 1,78 | 1,79 | 0,00% | 163.856,00 |
| 02.10.2024 | 1,81 | 1,81 | 1,79 | 1,79 | -1,16% | 52.376,00 |
| 01.10.2024 | 1,84 | 1,85 | 1,78 | 1,81 | -2,32% | 80.131,00 |
| 30.09.2024 | 1,86 | 1,86 | 1,85 | 1,85 | -0,75% | 53.467,00 |
| 27.09.2024 | 1,86 | 1,87 | 1,84 | 1,87 | 1,08% | 16.256,00 |
| 26.09.2024 | 1,84 | 1,86 | 1,84 | 1,85 | 1,10% | 13.807,00 |
| 25.09.2024 | 1,81 | 1,84 | 1,81 | 1,83 | -0,16% | 21.627,00 |
| 24.09.2024 | 1,85 | 1,85 | 1,82 | 1,83 | -1,24% | 58.025,00 |
| 23.09.2024 | 1,84 | 1,86 | 1,83 | 1,85 | -0,64% | 32.525,00 |
| 20.09.2024 | 1,87 | 1,88 | 1,85 | 1,86 | -0,21% | 84.510,00 |
| 19.09.2024 | 1,83 | 1,89 | 1,83 | 1,87 | 3,20% | 192.469,00 |
| 18.09.2024 | 1,84 | 1,84 | 1,81 | 1,81 | -2,48% | 43.581,00 |
| 17.09.2024 | 1,83 | 1,86 | 1,83 | 1,86 | 2,54% | 50.796,00 |
| 16.09.2024 | 1,81 | 1,81 | 1,79 | 1,81 | -0,55% | 43.589,00 |
| 13.09.2024 | 1,80 | 1,83 | 1,80 | 1,82 | 0,66% | 25.455,00 |
| 12.09.2024 | 1,79 | 1,81 | 1,79 | 1,81 | 1,69% | 39.147,00 |
| 11.09.2024 | 1,78 | 1,79 | 1,77 | 1,78 | -0,78% | 100.767,00 |
| 10.09.2024 | 1,78 | 1,79 | 1,78 | 1,79 | 0,67% | 96.334,00 |
| 09.09.2024 | 1,78 | 1,80 | 1,78 | 1,78 | 1,02% | 305.139,00 |
| 06.09.2024 | 1,81 | 1,83 | 1,76 | 1,76 | -3,72% | 123.679,00 |
| 05.09.2024 | 1,83 | 1,85 | 1,83 | 1,83 | 0,00% | 82.286,00 |
| 04.09.2024 | 1,81 | 1,84 | 1,80 | 1,83 | -0,22% | 179.224,00 |
| 03.09.2024 | 1,84 | 1,86 | 1,82 | 1,83 | -0,86% | 138.356,00 |
| 02.09.2024 | 1,84 | 1,85 | 1,82 | 1,85 | 1,20% | 64.287,00 |
| 30.08.2024 | 1,84 | 1,86 | 1,83 | 1,83 | -0,33% | 26.988,00 |
| 29.08.2024 | 1,86 | 1,87 | 1,83 | 1,83 | -0,22% | 135.795,00 |
| 28.08.2024 | 1,84 | 1,85 | 1,83 | 1,84 | -0,33% | 240.545,00 |
| 27.08.2024 | 1,87 | 1,87 | 1,83 | 1,84 | -0,89% | 303.415,00 |
| 26.08.2024 | 1,88 | 1,88 | 1,86 | 1,86 | -0,51% | - |
| 23.08.2024 | 1,83 | 1,87 | 1,83 | 1,87 | 2,58% | 106.132,00 |
| 22.08.2024 | 1,85 | 1,86 | 1,82 | 1,82 | -2,62% | 43.264,00 |
| 21.08.2024 | 1,85 | 1,87 | 1,84 | 1,87 | 1,85% | 266.747,00 |
| 20.08.2024 | 1,87 | 1,87 | 1,84 | 1,84 | -0,76% | 53.046,00 |
| 19.08.2024 | 1,84 | 1,86 | 1,84 | 1,85 | 0,76% | 56.874,00 |
| 16.08.2024 | 1,84 | 1,85 | 1,83 | 1,84 | -0,11% | 69.535,00 |
| 15.08.2024 | 1,82 | 1,86 | 1,82 | 1,84 | 0,66% | 38.186,00 |
| 14.08.2024 | 1,80 | 1,83 | 1,80 | 1,83 | 2,47% | 80.815,00 |
| 13.08.2024 | 1,80 | 1,80 | 1,77 | 1,78 | -0,89% | 111.285,00 |
| 12.08.2024 | 1,81 | 1,81 | 1,78 | 1,80 | -0,06% | 65.581,00 |
| 09.08.2024 | 1,80 | 1,83 | 1,78 | 1,80 | -0,28% | 219.538,00 |
| 08.08.2024 | 1,75 | 1,81 | 1,73 | 1,81 | 0,67% | 181.452,00 |
| 07.08.2024 | 1,71 | 1,83 | 1,70 | 1,79 | 4,30% | 97.137,00 |
| 06.08.2024 | 1,74 | 1,76 | 1,71 | 1,72 | -0,81% | 61.251,00 |
| 05.08.2024 | 1,72 | 1,75 | 1,70 | 1,73 | -2,86% | 95.461,00 |
| 02.08.2024 | 1,81 | 1,82 | 1,78 | 1,79 | -2,46% | 71.757,00 |
| 01.08.2024 | 1,84 | 1,89 | 1,83 | 1,83 | -0,65% | 48.957,00 |
| 31.07.2024 | 1,87 | 1,88 | 1,83 | 1,84 | -0,86% | 38.940,00 |
| 30.07.2024 | 1,82 | 1,86 | 1,81 | 1,86 | 0,76% | 187.581,00 |
| 29.07.2024 | 1,89 | 1,89 | 1,84 | 1,84 | -1,44% | 46.449,00 |
| 26.07.2024 | 1,84 | 1,87 | 1,84 | 1,87 | 2,46% | 100.791,00 |
| 25.07.2024 | 1,81 | 1,84 | 1,80 | 1,83 | -0,11% | 238.789,00 |
| 24.07.2024 | 1,85 | 1,85 | 1,83 | 1,83 | -1,08% | 68.245,00 |
| 23.07.2024 | 1,85 | 1,87 | 1,84 | 1,85 | -0,54% | 38.510,00 |
| 22.07.2024 | 1,85 | 1,87 | 1,85 | 1,86 | 0,05% | 73.518,00 |
| 19.07.2024 | 1,88 | 1,88 | 1,85 | 1,86 | -1,75% | 93.704,00 |
| 18.07.2024 | 1,88 | 1,91 | 1,88 | 1,89 | 0,32% | 137.104,00 |
| 17.07.2024 | 1,96 | 1,96 | 1,88 | 1,88 | -4,17% | 64.660,00 |
| 16.07.2024 | 1,94 | 1,97 | 1,91 | 1,97 | 1,55% | 82.898,00 |
| 15.07.2024 | 1,91 | 1,94 | 1,91 | 1,94 | 0,94% | 75.138,00 |
| 12.07.2024 | 1,86 | 1,92 | 1,86 | 1,92 | 2,46% | 101.737,00 |
| 11.07.2024 | 1,83 | 1,87 | 1,83 | 1,87 | 2,07% | 36.359,00 |
| 10.07.2024 | 1,80 | 1,83 | 1,79 | 1,83 | 1,55% | 50.416,00 |
| 09.07.2024 | 1,85 | 1,86 | 1,79 | 1,81 | -2,38% | 174.777,00 |
| 08.07.2024 | 1,80 | 1,85 | 1,80 | 1,85 | 3,01% | 112.168,00 |
| 05.07.2024 | 1,74 | 1,80 | 1,74 | 1,80 | 4,91% | 191.070,00 |
| 04.07.2024 | 1,68 | 1,73 | 1,68 | 1,71 | 4,52% | 106.585,00 |
| 03.07.2024 | 1,63 | 1,65 | 1,62 | 1,64 | 1,99% | 101.832,00 |
| 02.07.2024 | 1,55 | 1,61 | 1,54 | 1,61 | 3,08% | 141.152,00 |
| 01.07.2024 | 1,57 | 1,57 | 1,55 | 1,56 | 0,65% | 13.877,00 |
| 28.06.2024 | 1,57 | 1,57 | 1,55 | 1,55 | -0,06% | 16.172,00 |
| 27.06.2024 | 1,55 | 1,55 | 1,53 | 1,55 | 0,19% | 27.882,00 |
| 26.06.2024 | 1,55 | 1,56 | 1,53 | 1,55 | -0,64% | 85.202,00 |
| 25.06.2024 | 1,56 | 1,56 | 1,54 | 1,56 | -0,38% | 25.404,00 |
| 24.06.2024 | 1,54 | 1,57 | 1,54 | 1,56 | -0,13% | 58.428,00 |
| 21.06.2024 | 1,59 | 1,59 | 1,56 | 1,56 | -2,25% | 24.346,00 |
| 20.06.2024 | 1,60 | 1,62 | 1,59 | 1,60 | 0,00% | 83.373,00 |
| 19.06.2024 | 1,61 | 1,61 | 1,59 | 1,60 | -0,25% | 31.739,00 |