Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
IBSU.L Share Price
IBSU.L Share History

IBSU.L Share History

IBSU.L Share Price history. The following table shows end-of-day data IBSU historical share prices for IBSU.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

IBSU.L
Share PriceIBSU.L
ChartsIBSU.L
TradesIBSU.L
HistoryCompare
IBSU.LIBSU.L
Share NewsIBSU.L
RNSIBSU.L
Accounts
Date Open High Low Close Volume
2022-11-221.851.851.851.853,000,000
2022-11-211.851.851.851.850
2022-11-181.851.851.851.850
2022-11-171.851.851.851.850
2022-11-161.851.851.851.850
2022-11-151.851.851.851.850
2022-11-141.851.851.851.850
2022-11-111.851.851.851.850
2022-11-101.851.851.851.850
2022-11-091.851.851.851.850
2022-11-081.851.851.851.850
2022-11-071.851.851.851.850
2022-11-041.851.851.851.850
2022-11-031.901.901.901.900
2022-11-021.801.901.751.9046,787
2022-11-011.751.751.751.750
2022-10-311.751.751.751.750
2022-10-281.751.751.751.750
2022-10-271.751.751.751.750
2022-10-261.751.751.751.750
2022-10-251.751.751.751.750
2022-10-241.751.751.751.750
2022-10-211.751.751.751.750
2022-10-201.751.751.751.750
2022-10-191.751.751.751.750
2022-10-181.751.751.751.750
2022-10-171.751.751.751.750
2022-10-141.751.751.751.750
2022-10-131.751.751.751.750
2022-10-121.851.851.851.850
2022-10-111.851.851.851.850
2022-10-101.851.851.851.850
2022-10-071.851.851.851.850
2022-10-061.851.851.851.850
2022-10-051.851.851.851.850
2022-10-041.851.851.851.850
2022-10-031.851.851.851.850
2022-09-301.851.851.851.850
2022-09-291.851.851.851.850
2022-09-281.851.851.851.850
2022-09-271.851.851.851.850
2022-09-261.851.851.851.850
2022-09-231.851.851.851.850
2022-09-221.851.851.851.850
2022-09-211.851.851.851.850
2022-09-201.851.851.851.850
2022-09-191.851.851.851.850
2022-09-161.851.851.851.850
2022-09-151.851.851.851.850
2022-09-141.851.851.851.850
2022-09-131.851.851.851.850
2022-09-121.851.851.851.850
2022-09-091.851.851.501.850
2022-09-081.851.851.851.850
2022-09-071.851.851.851.850
2022-09-061.851.851.851.850
2022-09-051.851.851.851.850
2022-09-021.851.851.851.850
2022-09-011.851.851.851.850
2022-08-311.851.851.851.850
2022-08-301.851.851.851.850
2022-08-291.851.851.851.850
2022-08-261.851.851.851.850
2022-08-251.851.851.851.850
2022-08-241.851.851.851.850
2022-08-231.851.851.851.850
2022-08-221.851.851.851.850
2022-08-191.851.851.851.850
2022-08-181.851.851.851.850
2022-08-171.851.851.851.850
2022-08-161.851.851.851.850
2022-08-151.851.851.851.850
2022-08-121.851.851.851.850
2022-08-111.851.851.851.850
2022-08-101.851.851.851.850
2022-08-091.851.851.851.850
2022-08-081.851.851.851.850
2022-08-051.851.851.851.850
2022-08-041.851.851.851.850
2022-08-031.851.851.851.850
2022-08-021.851.851.851.850
2022-08-011.851.851.851.850
2022-07-291.851.851.851.850
2022-07-281.851.851.851.850
2022-07-271.851.851.851.850
2022-07-261.851.851.851.850
2022-07-251.851.851.851.850
2022-07-221.851.851.851.850
2022-07-211.851.851.851.850
2022-07-201.851.851.851.850
2022-07-191.851.851.851.850
2022-07-181.851.851.851.850
2022-07-151.851.851.851.850
2022-07-141.851.851.851.850
2022-07-131.851.851.851.850
2022-07-121.851.851.851.850
2022-07-111.851.851.851.8510
2022-07-081.851.851.851.850
2022-07-071.851.851.851.850
2022-07-061.851.851.851.850
2022-07-051.851.851.851.850
2022-07-041.851.851.851.850
2022-07-011.851.851.851.850
2022-06-301.851.851.851.850
2022-06-291.851.851.851.850
2022-06-281.851.851.851.850
2022-06-271.851.851.851.850
2022-06-241.851.851.851.850
2022-06-231.851.851.851.850
2022-06-221.851.851.851.850
2022-06-211.851.851.851.850
2022-06-201.751.851.751.850
2022-06-171.751.751.751.750
2022-06-161.751.751.751.750
2022-06-151.751.751.751.750
2022-06-141.751.751.751.750
2022-06-131.751.751.751.750
2022-06-101.751.751.751.750
2022-06-091.651.751.501.750
2022-06-081.751.751.751.750
2022-06-071.751.751.751.750
2022-06-061.751.751.751.750
2022-06-031.751.751.751.750
2022-06-021.751.751.751.750
2022-06-011.751.751.751.750
2022-05-311.751.751.751.750
2022-05-301.751.751.751.750
2022-05-271.751.751.751.750
2022-05-261.751.751.751.750
2022-05-251.851.851.531.75510,000
2022-05-241.851.851.851.850
2022-05-231.851.851.851.850
2022-05-201.851.851.851.850
2022-05-191.851.851.851.850
2022-05-181.851.851.851.850
2022-05-171.851.851.851.850
2022-05-161.851.851.851.850
2022-05-131.851.851.851.850
2022-05-121.851.851.851.850
2022-05-111.851.851.851.850
2022-05-101.851.851.851.850
2022-05-091.851.851.851.850
2022-05-061.851.851.851.850
2022-05-051.851.851.851.850
2022-05-041.631.851.631.85112,129
2022-05-031.631.631.631.630
2022-05-021.631.631.631.630
2022-04-291.631.631.631.630
2022-04-281.631.631.631.630
2022-04-271.631.631.631.630
2022-04-261.631.631.631.630
2022-04-251.631.631.631.630
2022-04-221.631.631.631.630
2022-04-211.631.631.631.630
2022-04-201.631.631.631.630
2022-04-191.631.631.631.630
2022-04-181.631.631.631.630
2022-04-151.631.631.631.630
2022-04-141.631.631.631.630
2022-04-131.631.631.631.630
2022-04-121.631.631.631.630
2022-04-111.631.631.631.630
2022-04-081.631.631.631.630
2022-04-071.631.631.631.630
2022-04-061.631.631.631.630
2022-04-051.631.631.631.630
2022-04-041.631.631.631.630
2022-04-011.631.631.631.630
2022-03-311.631.631.631.630
2022-03-301.631.631.631.630
2022-03-291.631.631.631.630
2022-03-281.631.631.631.630
2022-03-251.631.631.631.63200
2022-03-241.631.631.631.630
2022-03-231.631.631.631.630
2022-03-222.002.002.002.000
2022-03-212.502.502.002.0050,000
2022-03-183.003.003.002.5073,500
2022-03-173.003.003.003.000
2022-03-163.003.003.003.000
2022-03-153.003.003.003.000
2022-03-143.003.003.003.000
2022-03-113.003.003.003.000
2022-03-103.003.003.003.000
2022-03-093.003.003.003.000
2022-03-083.003.003.003.000
2022-03-073.003.003.003.000
2022-03-043.003.003.003.000
2022-03-033.003.003.003.000
2022-03-023.003.003.003.000
2022-03-013.003.003.003.000
2022-02-283.003.003.003.000
2022-02-253.003.003.003.000
2022-02-243.003.003.003.000
2022-02-233.003.003.003.000
2022-02-223.003.003.003.000
2022-02-213.003.003.003.000
2022-02-183.003.003.003.000
2022-02-173.003.003.003.000
2022-02-163.003.003.003.000
2022-02-153.003.003.003.000
2022-02-143.003.003.003.000
2022-02-113.003.003.003.000
2022-02-103.003.003.003.000
2022-02-093.003.003.003.000
2022-02-083.003.003.003.000
2022-02-073.003.003.003.000
2022-02-043.003.003.003.000
2022-02-033.003.003.003.000
2022-02-023.003.003.003.000
2022-02-013.003.003.003.000
2022-01-313.003.003.003.000
2022-01-283.003.003.003.000
2022-01-273.003.003.003.000
2022-01-263.003.003.003.000
2022-01-253.003.003.003.000
2022-01-243.003.003.003.000
2022-01-213.003.003.003.000
2022-01-203.003.003.003.000
2022-01-193.003.003.003.000
2022-01-183.003.003.003.000
2022-01-173.003.003.003.000
2022-01-143.003.003.003.000
2022-01-133.003.003.003.000
2022-01-123.003.003.003.000
2022-01-113.003.003.003.000
2022-01-103.003.003.003.000
2022-01-073.003.003.003.000
2022-01-063.003.003.003.000
2022-01-053.003.003.003.000
2022-01-043.003.003.003.000
2022-01-033.003.003.003.000
2021-12-313.003.003.003.000
2021-12-303.003.003.003.000
2021-12-293.003.003.003.000
2021-12-283.003.003.003.000
2021-12-273.003.003.003.000
2021-12-243.003.003.003.000
2021-12-233.003.003.003.000
2021-12-223.003.003.003.000
2021-12-213.003.003.003.000
2021-12-203.003.003.003.000
2021-12-173.003.003.003.000
2021-12-163.003.003.003.000
2021-12-153.003.003.003.000
2021-12-143.003.003.003.000
2021-12-133.003.003.003.000
2021-12-103.003.003.003.000
2021-12-093.003.003.003.000
2021-12-083.003.003.003.000
2021-12-073.003.003.003.000
2021-12-063.003.003.003.000
2021-12-033.003.003.003.000
2021-12-023.003.003.003.000
2021-12-013.003.003.003.000
2021-11-303.003.003.003.000
2021-11-293.003.003.003.000
2021-11-263.003.003.003.000
2021-11-252.753.002.503.000
2021-11-243.003.003.003.000
2021-11-233.003.003.003.000
2021-11-223.003.003.003.000
2021-11-193.003.003.003.000
2021-11-183.003.003.003.000
2021-11-173.003.003.003.000
2021-11-163.003.003.003.000
2021-11-153.003.003.003.000
2021-11-123.003.003.003.000
2021-11-113.003.003.003.000
2021-11-103.003.003.003.000
2021-11-093.003.003.003.000
2021-11-083.003.003.003.000
2021-11-053.003.003.003.000
2021-11-043.003.003.003.000
2021-11-033.003.003.003.000
2021-11-023.003.003.003.000
2021-11-013.003.003.003.000
2021-10-293.003.003.003.000
2021-10-283.003.003.003.000
2021-10-273.003.003.003.000
2021-10-263.003.003.003.000
2021-10-253.003.003.003.000
2021-10-223.003.003.003.000
2021-10-213.003.003.003.000
2021-10-203.003.003.003.000
2021-10-193.003.003.003.000
2021-10-183.003.003.003.000
2021-10-153.003.003.003.000
2021-10-143.003.003.003.000
2021-10-133.003.003.003.000
2021-10-123.003.003.003.000
2021-10-113.003.003.003.000
2021-10-083.003.003.003.000
2021-10-073.003.003.003.000
2021-10-063.003.003.003.000
2021-10-053.003.003.003.000
2021-10-043.003.003.003.000
2021-10-013.003.003.003.000
2021-09-303.003.003.003.000
2021-09-293.003.003.003.000
2021-09-283.003.002.503.000
2021-09-273.253.253.003.000
2021-09-243.253.253.253.250
2021-09-233.253.253.253.250
2021-09-223.253.253.253.250
2021-09-213.253.253.253.250
2021-09-203.253.253.253.250
2021-09-173.253.253.253.250
2021-09-163.353.353.253.250
2021-09-153.353.353.353.350
2021-09-143.353.353.353.350
2021-09-133.353.353.353.350
2021-09-103.353.353.353.350
2021-09-093.353.353.353.350
2021-09-083.353.353.353.350
2021-09-073.353.353.353.350
2021-09-063.353.353.353.3523,750
2021-09-033.603.603.603.600
2021-09-023.503.503.503.500
2021-09-013.503.503.503.500
2021-08-313.503.503.503.500
2021-08-303.503.503.503.500
2021-08-273.503.503.503.500
2021-08-263.503.503.503.500
2021-08-253.503.503.503.500
2021-08-243.503.503.503.500
2021-08-233.503.503.503.500
2021-08-203.503.503.503.500
2021-08-193.503.503.503.500
2021-08-183.503.503.503.500
2021-08-173.503.503.503.500
2021-08-163.503.503.503.500
2021-08-133.503.503.503.500
2021-08-123.503.503.503.500
2021-08-113.503.503.503.500
2021-08-103.503.503.503.500
2021-08-093.503.503.003.500
2021-08-063.503.503.503.500
2021-08-053.503.503.503.500
2021-08-043.503.503.503.500
2021-08-033.503.503.503.500
2021-08-023.503.503.503.500
2021-07-303.503.503.503.500
2021-07-293.503.503.503.500
2021-07-283.503.503.503.500
2021-07-273.503.503.503.500
2021-07-263.503.503.503.500
2021-07-233.503.503.503.500
2021-07-223.503.503.503.500
2021-07-213.503.503.503.500
2021-07-203.503.503.503.500
2021-07-193.503.503.503.500
2021-07-163.503.503.503.500
2021-07-153.503.503.503.500
2021-07-143.503.503.503.500
2021-07-133.503.503.503.500
2021-07-123.253.503.253.50273,750
2021-07-093.253.253.253.250
2021-07-083.253.253.253.250
Top Risers
Share Change
Xp Power (XPP)1,720.0047.77%
T42 Iot Track. (TRAC)6.2543.53%
Powerhouse Ener (PHE)1.27530.77%
Regtech Open (RTOP)1.5030.67%
Nostra Terra (NTOG)0.1323.81%
Top Fallers
Share Change
ValiRx (VAL)3.20-20%
Distil (DIS)0.45-18.18%
Live Company (LVCG)0.55-15.38%
Calnex Solutio. (CLX)54.50-12%
Vector Capital (VCAP)30.00-11.76%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.15951,244,396,357
Cap-xx (CPX)0.1025270,365,254
Supply@me Cap (SYME)0.019256,240,070
Lloyds (LLOY)56.18221,098,449
Mosman Oil Gas (MSMN)0.024197,689,423

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.