£1,772
-0,90%
Echtzeit-Aktienkurs Ibstock PLC
Bid:
Ask:
Aktienkurse zur Ibstock PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,77 | 1,77 | 1,75 | 1,76 | -1,57% | 202.220,00 |
| 19.12.2024 | 1,81 | 1,82 | 1,79 | 1,79 | -2,30% | 45.163,00 |
| 18.12.2024 | 1,83 | 1,86 | 1,83 | 1,83 | 0,00% | 46.856,00 |
| 17.12.2024 | 1,82 | 1,85 | 1,82 | 1,83 | -0,87% | 64.882,00 |
| 16.12.2024 | 1,87 | 1,87 | 1,83 | 1,85 | -1,07% | 24.648,00 |
| 13.12.2024 | 1,90 | 1,92 | 1,86 | 1,87 | -1,27% | 10.213,00 |
| 12.12.2024 | 1,89 | 1,91 | 1,89 | 1,89 | 0,43% | 100.045,00 |
| 11.12.2024 | 1,87 | 1,90 | 1,87 | 1,88 | -0,63% | 17.758,00 |
| 10.12.2024 | 1,90 | 1,91 | 1,88 | 1,89 | -0,84% | 80.641,00 |
| 09.12.2024 | 1,91 | 1,92 | 1,90 | 1,91 | 0,32% | 18.211,00 |
| 06.12.2024 | 1,89 | 1,92 | 1,89 | 1,90 | 0,42% | 27.083,00 |
| 05.12.2024 | 1,92 | 1,92 | 1,89 | 1,90 | -0,94% | 51.651,00 |
| 04.12.2024 | 1,89 | 1,92 | 1,89 | 1,91 | 2,13% | 44.251,00 |
| 03.12.2024 | 1,88 | 1,88 | 1,86 | 1,87 | 0,86% | 54.824,00 |
| 02.12.2024 | 1,86 | 1,86 | 1,85 | 1,86 | -0,21% | 12.737,00 |
| 29.11.2024 | 1,88 | 1,89 | 1,86 | 1,86 | -0,32% | 23.633,00 |
| 28.11.2024 | 1,88 | 1,88 | 1,87 | 1,87 | -0,53% | 9.370,00 |
| 27.11.2024 | 1,86 | 1,88 | 1,86 | 1,88 | 0,54% | 47.531,00 |
| 26.11.2024 | 1,87 | 1,88 | 1,86 | 1,87 | -1,16% | 85.084,00 |
| 25.11.2024 | 1,85 | 1,90 | 1,85 | 1,89 | 1,83% | 68.265,00 |
| 22.11.2024 | 1,83 | 1,86 | 1,83 | 1,86 | 1,12% | 115.757,00 |
| 21.11.2024 | 1,84 | 1,84 | 1,82 | 1,84 | 0,58% | 124.399,00 |
| 20.11.2024 | 1,89 | 1,89 | 1,81 | 1,83 | -3,23% | 11.717,00 |
| 19.11.2024 | 1,88 | 1,90 | 1,87 | 1,89 | 0,32% | 57.433,00 |
| 18.11.2024 | 1,90 | 1,90 | 1,83 | 1,88 | -1,10% | 117.266,00 |
| 15.11.2024 | 1,88 | 1,92 | 1,88 | 1,90 | 1,22% | 69.354,00 |
| 14.11.2024 | 1,90 | 1,90 | 1,87 | 1,88 | -0,16% | 105.652,00 |
| 13.11.2024 | 1,91 | 1,93 | 1,87 | 1,88 | -0,27% | 59.968,00 |
| 12.11.2024 | 1,93 | 1,93 | 1,89 | 1,89 | -2,98% | 78.966,00 |
| 11.11.2024 | 1,95 | 1,96 | 1,93 | 1,94 | 1,14% | 49.769,00 |
| 08.11.2024 | 1,94 | 1,94 | 1,91 | 1,92 | -0,72% | 20.879,00 |
| 07.11.2024 | 1,96 | 1,96 | 1,93 | 1,94 | -0,31% | 17.763,00 |
| 06.11.2024 | 2,02 | 2,03 | 1,93 | 1,94 | -2,12% | 34.960,00 |
| 05.11.2024 | 2,01 | 2,03 | 1,97 | 1,98 | -1,17% | 175.856,00 |
| 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 |