Ibstock PLC (IBST)

IBST
🏛️ 영국 →
135.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 151.87 154.60 150.10 151.50 1.4M
2023-12-28 154.00 154.00 149.90 151.40 2.0M
2023-12-27 150.70 153.20 148.90 151.40 1.7M
2023-12-22 146.70 151.21 146.70 151.00 1.7M
2023-12-21 145.20 150.30 145.20 150.30 0.9M
2023-12-20 146.30 149.80 145.90 148.80 1.1M
2023-12-19 143.30 149.60 143.30 146.90 0.9M
2023-12-18 150.30 150.30 144.40 146.80 0.8M
2023-12-15 148.00 149.90 145.50 146.80 1.3M
2023-12-14 141.50 146.60 139.00 146.60 1.3M
2023-12-13 140.90 140.90 137.50 139.50 0.9M
2023-12-12 140.00 140.40 137.30 137.60 1.2M
2023-12-11 135.10 141.00 135.00 138.80 0.8M
2023-12-08 140.80 141.00 137.00 138.40 0.5M
2023-12-07 131.50 139.30 130.80 137.50 1.3M
2023-12-06 135.20 135.40 131.69 132.10 0.4M
2023-12-05 133.90 133.90 130.93 132.00 1.4M
2023-12-04 135.50 135.60 130.80 130.80 0.8M
2023-12-01 131.00 134.10 131.00 132.50 0.9M
2023-11-30 136.90 138.70 130.80 130.80 2.3M
2023-11-29 135.00 136.80 133.50 134.20 0.9M
2023-11-28 138.10 138.10 134.78 135.20 0.3M
2023-11-27 136.10 138.80 135.23 136.10 0.2M
2023-11-24 139.20 139.20 135.60 137.30 0.2M
2023-11-23 136.00 137.50 135.40 136.80 0.2M
2023-11-22 135.00 137.40 135.00 136.40 0.3M
2023-11-21 136.00 138.40 135.00 135.90 0.4M
2023-11-20 140.90 140.90 136.00 136.00 0.4M
2023-11-17 135.20 138.30 135.20 137.00 0.5M
2023-11-16 140.80 140.80 134.60 135.20 0.4M
2023-11-15 135.90 140.50 135.90 138.30 0.6M
2023-11-14 131.20 136.90 130.00 135.90 1.0M
2023-11-13 129.00 130.80 128.50 130.80 0.6M
2023-11-10 132.70 132.70 128.10 129.20 0.3M
2023-11-09 129.40 132.40 129.40 132.00 0.4M
2023-11-08 128.50 131.50 128.50 129.80 0.5M
2023-11-07 126.10 129.90 126.10 128.10 0.7M
2023-11-06 133.60 133.60 128.40 128.70 0.5M
2023-11-03 130.80 131.30 127.70 129.50 0.5M
2023-11-02 124.70 129.00 120.90 127.70 0.5M
2023-11-01 124.30 124.30 119.50 122.30 0.5M
2023-10-31 123.10 125.10 121.60 122.50 0.9M
2023-10-30 120.30 125.40 120.00 123.10 0.3M
2023-10-27 120.50 123.60 120.30 122.70 0.4M
2023-10-26 119.80 122.20 118.40 120.90 1.5M
2023-10-25 124.40 124.40 118.00 122.70 1.1M
2023-10-24 126.50 126.60 122.30 122.90 0.6M
2023-10-23 126.60 126.80 121.90 123.50 0.2M
2023-10-20 125.70 127.00 123.40 123.50 0.5M
2023-10-19 128.60 131.90 124.90 126.30 0.7M
2023-10-18 135.28 139.20 128.20 128.90 0.5M
2023-10-17 137.10 137.10 133.20 135.90 3.8M
2023-10-16 133.90 135.10 133.50 133.90 0.3M
2023-10-13 136.61 137.90 133.60 133.80 0.6M
2023-10-12 135.32 139.10 134.00 135.00 1.0M
2023-10-11 135.60 137.00 133.40 136.40 1.1M
2023-10-10 139.60 140.80 137.85 138.90 0.2M
2023-10-09 138.27 141.60 136.20 136.70 0.3M
2023-10-06 135.60 140.10 135.60 139.10 0.2M
2023-10-05 134.90 137.98 134.90 136.30 1.0M
2023-10-04 141.40 141.40 134.40 134.90 0.4M
2023-10-03 136.40 141.30 135.30 138.10 0.5M
2023-10-02 143.30 145.30 138.30 139.10 0.7M
2023-09-29 141.10 143.60 137.52 142.50 1.7M
2023-09-28 142.00 142.60 137.70 139.50 0.7M
2023-09-27 139.00 142.10 138.00 138.90 0.7M
2023-09-26 139.10 141.40 134.50 140.20 0.6M
2023-09-25 144.40 148.10 138.00 139.10 0.5M
2023-09-22 146.90 146.90 142.00 143.80 0.4M
2023-09-21 143.50 147.10 143.40 144.60 0.4M
2023-09-20 138.70 145.20 138.70 143.90 0.7M
2023-09-19 144.00 144.30 140.90 141.20 0.8M
2023-09-18 148.00 148.00 143.30 143.50 0.6M
2023-09-15 149.30 152.00 146.50 146.50 0.9M
2023-09-14 145.00 148.04 145.00 147.10 0.6M
2023-09-13 148.70 148.70 145.00 145.70 0.5M
2023-09-12 147.15 149.20 145.00 145.00 2.0M
2023-09-11 146.00 147.80 145.00 145.10 0.3M
2023-09-08 145.00 146.40 144.00 145.00 0.5M
2023-09-07 149.50 149.50 145.00 145.00 0.4M
2023-09-06 145.70 147.50 144.30 146.00 0.5M
2023-09-05 147.24 149.40 145.10 145.10 0.4M
2023-09-04 151.31 152.10 146.00 146.10 0.1M
2023-09-01 152.10 152.50 147.70 147.70 0.2M
2023-08-31 145.30 151.00 145.30 148.90 0.9M
2023-08-30 149.60 150.10 145.76 148.90 0.3M
2023-08-29 148.30 149.80 146.00 147.80 0.6M
2023-08-25 146.10 147.00 143.50 144.80 0.4M
2023-08-24 146.80 150.10 144.70 144.70 0.4M
2023-08-23 146.00 150.70 146.00 149.50 0.6M
2023-08-22 148.40 150.30 145.80 149.60 0.7M
2023-08-21 149.50 151.00 145.11 147.00 0.7M
2023-08-18 153.50 157.00 149.85 150.00 0.9M
2023-08-17 157.70 159.70 152.80 156.00 0.5M
2023-08-16 157.30 157.35 153.10 154.00 0.3M
2023-08-15 157.90 158.70 152.00 153.40 0.5M
2023-08-14 158.50 158.50 152.60 154.20 0.7M
2023-08-11 156.44 159.90 153.00 156.60 0.3M
2023-08-10 158.20 159.50 154.00 156.60 0.3M
2023-08-09 157.00 158.00 154.90 158.00 0.3M
2023-08-08 151.00 155.60 151.00 154.40 0.3M
2023-08-07 154.89 158.60 152.60 154.60 0.5M
2023-08-04 155.81 156.90 150.10 155.00 0.4M
2023-08-03 152.70 155.30 150.90 154.00 0.6M
2023-08-02 155.00 164.10 153.80 154.10 1.7M
2023-08-01 147.10 152.50 146.80 152.00 1.0M
2023-07-31 150.50 152.10 148.50 150.10 0.6M
2023-07-28 152.46 154.10 149.40 150.70 0.3M
2023-07-27 149.60 153.70 149.60 152.00 0.7M
2023-07-26 154.20 154.20 150.05 150.50 0.4M
2023-07-25 152.05 152.30 149.30 151.90 0.6M
2023-07-24 149.45 151.60 148.10 149.60 0.3M
2023-07-21 150.00 152.30 149.60 150.60 0.4M
2023-07-20 151.06 155.00 149.40 152.10 0.4M
2023-07-19 147.10 152.30 146.40 150.90 0.5M
2023-07-18 146.90 146.90 143.20 145.20 0.4M
2023-07-17 148.00 149.10 142.80 143.20 0.6M
2023-07-14 143.76 147.00 140.42 143.80 0.3M
2023-07-13 147.00 147.20 141.61 144.10 0.5M
2023-07-12 141.70 144.70 138.00 144.40 0.8M
2023-07-11 134.50 140.70 132.80 140.70 2.1M
2023-07-10 133.80 138.40 133.80 136.60 0.4M
2023-07-07 136.30 138.70 135.20 136.10 0.6M
2023-07-06 138.10 139.90 135.30 135.80 0.4M
2023-07-05 141.65 144.40 138.30 139.70 0.7M
2023-07-04 139.30 145.10 139.30 141.00 0.2M
2023-07-03 143.30 144.30 140.40 141.90 0.6M
2023-06-30 141.50 141.50 139.10 139.90 1.0M
2023-06-29 142.90 145.00 139.80 140.40 0.8M
2023-06-28 140.00 146.70 140.00 143.60 0.6M
2023-06-27 142.10 144.40 138.70 142.80 1.3M
2023-06-26 144.50 147.90 138.90 139.40 2.3M
2023-06-23 147.40 147.50 142.10 143.60 0.6M
2023-06-22 150.50 152.98 142.80 146.00 1.3M
2023-06-21 151.29 154.50 148.70 149.70 0.4M
2023-06-20 153.90 153.90 150.80 151.20 1.7M
2023-06-19 156.57 161.70 152.50 153.00 0.5M
2023-06-16 156.70 160.10 156.70 157.20 1.7M
2023-06-15 165.20 165.20 159.80 159.80 1.9M
2023-06-14 164.30 164.70 160.44 163.70 0.5M
2023-06-13 160.10 161.10 155.20 161.10 3.6M
2023-06-12 164.00 164.00 155.20 155.20 0.4M
2023-06-09 159.90 165.00 157.99 159.90 0.2M
2023-06-08 165.40 167.30 159.70 160.10 0.4M
2023-06-07 161.96 164.60 158.61 161.50 0.3M
2023-06-06 160.30 166.70 160.30 162.20 0.3M
2023-06-05 159.60 167.10 159.60 163.00 0.3M
2023-06-02 158.30 164.30 158.20 163.50 0.2M
2023-06-01 161.45 163.20 158.40 162.20 0.3M
2023-05-31 166.50 166.80 159.50 160.10 0.7M
2023-05-30 161.85 165.70 160.50 162.60 0.6M
2023-05-26 165.65 169.10 161.30 162.00 2.0M
2023-05-25 165.00 169.90 163.10 164.40 0.4M
2023-05-24 166.10 167.65 163.60 166.30 0.4M
2023-05-23 164.40 169.64 164.40 167.90 0.4M
2023-05-22 167.10 170.60 163.30 168.20 0.4M
2023-05-19 170.90 170.90 166.40 167.00 0.5M
2023-05-18 167.20 167.70 163.19 167.00 0.7M
2023-05-17 162.20 166.80 162.20 164.00 0.7M
2023-05-16 168.75 169.00 163.10 165.40 0.7M
2023-05-15 166.60 166.60 164.55 166.60 0.3M
2023-05-12 169.20 170.50 165.00 165.10 0.4M
2023-05-11 168.66 172.90 166.90 167.10 0.5M
2023-05-10 170.50 175.70 170.00 170.80 0.5M
2023-05-09 178.50 178.50 173.30 176.40 0.6M
2023-05-05 174.40 174.60 167.10 174.60 0.3M
2023-05-04 168.00 172.00 167.90 170.70 0.5M
2023-05-03 171.00 172.20 169.40 170.90 0.6M
2023-05-02 173.70 174.10 169.50 171.20 0.9M
2023-04-28 166.50 170.15 166.40 169.70 1.1M
2023-04-27 167.91 172.70 164.53 166.70 0.9M
2023-04-26 165.50 167.00 162.00 167.00 1.2M
2023-04-25 166.58 168.00 162.60 164.30 0.3M
2023-04-24 165.30 165.30 161.80 165.00 3.7M
2023-04-21 162.80 165.40 162.70 165.30 0.4M
2023-04-20 164.21 167.30 162.70 165.10 0.5M
2023-04-19 170.80 173.00 166.90 168.10 1.9M
2023-04-18 172.31 174.90 170.60 172.00 1.4M
2023-04-17 173.10 179.20 170.80 172.80 0.6M
2023-04-14 169.90 175.11 169.90 173.00 0.6M
2023-04-13 170.50 176.80 170.50 174.10 1.9M
2023-04-12 173.16 174.90 169.41 172.50 0.6M
2023-04-11 172.20 172.20 167.53 170.00 0.6M
2023-04-06 166.40 168.30 164.83 168.30 0.7M
2023-04-05 171.30 172.50 165.10 166.90 0.9M
2023-04-04 177.30 178.80 169.80 173.40 0.6M
2023-04-03 175.00 175.00 172.18 174.20 0.5M
2023-03-31 168.60 174.20 168.60 172.50 0.8M
2023-03-30 174.40 174.70 169.86 171.90 0.7M
2023-03-29 169.70 171.40 167.20 171.40 1.1M
2023-03-28 166.22 170.80 164.40 167.00 0.9M
2023-03-27 171.00 171.00 166.10 166.80 0.2M
2023-03-24 175.00 175.00 166.30 167.40 2.7M
2023-03-23 171.60 173.40 168.00 171.20 1.1M
2023-03-22 172.60 176.10 172.40 173.40 0.8M
2023-03-21 176.20 178.50 174.40 175.20 1.1M
2023-03-20 172.30 176.90 171.60 176.10 0.8M
2023-03-17 173.80 179.40 173.80 175.60 1.1M
2023-03-16 176.50 179.60 172.70 178.00 1.1M
2023-03-15 172.80 178.80 169.20 174.90 2.0M
2023-03-14 166.84 170.20 161.70 168.70 0.9M
2023-03-13 172.40 172.40 161.80 164.00 0.8M
2023-03-10 172.00 172.00 164.50 168.90 1.5M
2023-03-09 170.20 176.00 167.48 170.40 1.1M
2023-03-08 164.10 167.60 159.40 167.60 1.1M
2023-03-07 165.80 165.80 160.40 162.30 0.8M
2023-03-06 159.70 163.90 159.50 162.70 0.8M
2023-03-03 164.60 166.70 161.26 162.70 1.0M
2023-03-02 170.80 170.80 164.00 164.80 1.0M
2023-03-01 168.33 171.10 166.40 166.80 0.9M
2023-02-28 168.60 170.50 167.32 169.90 0.9M
2023-02-27 163.90 168.90 163.90 168.90 0.7M
2023-02-24 169.00 169.10 164.00 164.70 0.7M
2023-02-23 165.31 168.70 162.10 167.60 0.8M
2023-02-22 161.92 167.10 159.20 162.90 0.5M
2023-02-21 161.90 164.20 161.30 164.20 2.2M
2023-02-20 160.00 163.20 160.00 162.60 6.2M
2023-02-17 160.80 165.10 160.80 163.00 0.4M
2023-02-16 163.80 166.20 163.40 164.80 0.3M
2023-02-15 162.00 165.60 159.87 164.60 0.9M
2023-02-14 167.68 167.68 162.60 162.60 0.5M
2023-02-13 167.60 168.10 164.10 164.70 0.7M
2023-02-10 171.40 171.40 166.10 167.70 0.5M
2023-02-09 166.50 171.60 166.50 170.40 0.6M
2023-02-08 173.40 173.90 169.60 170.60 0.2M
2023-02-07 176.10 176.10 167.30 169.40 0.3M
2023-02-06 173.41 174.50 165.33 172.90 0.6M
2023-02-03 173.29 176.70 169.30 172.40 0.5M
2023-02-02 166.90 176.10 166.90 175.20 0.8M
2023-02-01 165.10 173.14 165.10 171.00 0.9M
2023-01-31 168.00 169.20 164.78 168.60 0.9M
2023-01-30 166.20 169.80 164.90 169.50 0.5M
2023-01-27 166.16 168.40 164.95 167.70 0.9M
2023-01-26 162.70 168.60 162.70 167.20 1.0M
2023-01-25 164.30 168.40 164.30 166.20 0.5M
2023-01-24 167.73 169.20 165.30 165.80 0.4M
2023-01-23 168.50 169.20 163.50 167.10 0.9M
2023-01-20 163.90 166.10 163.50 164.70 0.5M
2023-01-19 171.00 171.00 164.24 164.70 0.7M
2023-01-18 161.50 168.50 161.31 167.00 1.0M
2023-01-17 169.10 169.10 164.20 165.50 0.8M
2023-01-16 167.80 167.80 163.40 165.70 0.5M
2023-01-13 165.50 165.50 161.48 164.50 0.6M
2023-01-12 159.20 164.30 155.80 163.60 1.0M
2023-01-11 159.40 162.70 154.48 162.40 1.9M
2023-01-10 161.70 161.70 155.00 156.20 1.0M
2023-01-09 160.10 162.70 157.90 158.10 0.4M
2023-01-06 157.50 160.20 156.00 159.50 0.6M
2023-01-05 159.70 162.10 156.20 160.40 0.7M
2023-01-04 157.90 160.70 156.10 156.10 0.8M
2023-01-03 154.40 158.14 153.55 157.60 0.7M