Stock Charts

Market Type

IBLL - IBL Ltd

Prices between 27/05/2022 and 26/05/2023
Trading Date Price Volume
2023-05-26 44.55 362
2023-05-25 44.55 117,462
2023-05-24 44.05 9,351
2023-05-23 44.05 6,906
2023-05-22 44.00 7,489
2023-05-19 43.60 32,767
2023-05-18 43.60 54
2023-05-17 43.60 23,000
2023-05-16 43.50 43,079
2023-05-15 43.50 0
2023-05-12 43.50 10,279
2023-05-11 43.50 1,701
2023-05-10 43.50 49,100
2023-05-09 43.50 22,763
2023-05-08 43.25 3,632
2023-05-05 43.25 101,498
2023-05-04 43.25 7,100
2023-05-03 43.25 18,976
2023-05-02 43.25 13,059
2023-04-28 43.50 11,949
2023-04-27 43.50 20,375
2023-04-26 43.50 4
2023-04-25 43.50 14,300
2023-04-24 43.80 100
2023-04-21 43.80 100
2023-04-20 43.80 5,004
2023-04-19 44.00 27
2023-04-18 44.00 72,500
2023-04-17 44.40 100
2023-04-14 44.50 13,200
2023-04-13 44.50 6,108
2023-04-12 44.50 13,900
2023-04-11 44.00 7,149
2023-04-10 44.00 24,612
2023-04-07 44.00 5,800
2023-04-06 44.00 31,860
2023-04-05 44.15 9,354
2023-04-04 44.25 6,500
2023-04-03 44.25 50,400
2023-03-31 44.25 32,748
2023-03-30 44.50 45,365
2023-03-29 44.50 39,547
2023-03-28 45.00 33,821
2023-03-27 45.00 219,257
2023-03-24 44.25 33,500
2023-03-23 44.25 4,900
2023-03-21 44.00 54,036
2023-03-20 44.00 12,233
2023-03-17 44.00 4,525
2023-03-16 44.00 8,428
2023-03-15 44.00 9,848
2023-03-14 44.00 20,444
2023-03-13 44.00 70,753
2023-03-10 44.00 0
2023-03-09 44.00 28
2023-03-08 44.00 19,484
2023-03-07 44.50 22,100
2023-03-06 45.00 52,623
2023-03-03 45.00 17,200
2023-03-02 45.00 40,100
2023-03-01 45.00 783,800
2023-02-28 45.00 10,310
2023-02-27 45.00 70
2023-02-24 45.00 100
2023-02-23 47.00 133,094
2023-02-22 47.00 117
2023-02-21 47.00 28,312
2023-02-17 47.00 158,110
2023-02-16 47.05 35,282
2023-02-15 47.05 1,937
2023-02-14 47.00 226,268
2023-02-13 47.00 41,504
2023-02-10 47.00 720
2023-02-09 47.00 1,658
2023-02-08 47.00 84,382
2023-02-07 47.00 15,758
2023-02-06 47.00 326,600
2023-02-03 48.50 100
2023-02-02 48.50 76
2023-01-31 48.50 110
2023-01-30 48.50 8,100
2023-01-26 48.50 81
2023-01-25 48.50 78,140
2023-01-24 48.50 0
2023-01-23 48.50 100
2023-01-20 48.50 408
2023-01-19 48.50 152,448
2023-01-18 49.50 112,555
2023-01-17 50.00 189,783
2023-01-16 51.25 0
2023-01-13 51.25 17,700
2023-01-12 51.75 36,400
2023-01-11 51.75 18,669
2023-01-10 51.75 25,010
2023-01-09 52.00 1,001
2023-01-06 51.75 7,903
2023-01-05 51.50 584
2023-01-04 51.50 111
2022-12-30 51.50 0
2022-12-29 51.50 0
2022-12-28 51.50 555
2022-12-27 50.25 4,650
2022-12-26 50.25 10
2022-12-23 50.25 0
2022-12-22 50.25 10
2022-12-21 50.25 39,809
2022-12-20 49.85 14,000
2022-12-19 50.00 200
2022-12-16 50.00 27,089
2022-12-15 50.00 41,118
2022-12-14 50.00 7,213
2022-12-13 50.00 185,700
2022-12-12 50.00 250,704
2022-12-09 50.00 86,048
2022-12-08 50.00 96,480
2022-12-07 50.00 23,696
2022-12-06 50.00 50
2022-12-05 50.00 0
2022-12-02 50.00 15,500
2022-11-30 50.00 13,427
2022-11-29 50.00 15,200
2022-11-28 50.00 17,902
2022-11-25 50.00 10,500
2022-11-24 50.00 38,438
2022-11-23 50.00 30,359
2022-11-22 49.90 41,691
2022-11-21 50.00 14,700
2022-11-18 50.00 4,954
2022-11-17 50.00 5,100
2022-11-16 50.00 16,800
2022-11-15 49.90 28,760
2022-11-14 49.90 13,902
2022-11-11 49.90 3,901
2022-11-10 50.00 1,560
2022-11-09 50.00 1,902
2022-11-08 50.00 14,200
2022-11-07 50.00 8,677
2022-11-04 50.00 0
2022-11-03 50.00 28,701
2022-11-01 50.00 16,815
2022-10-31 49.75 18,832
2022-10-28 50.00 10
2022-10-27 50.00 64,251
2022-10-26 52.00 22,957
2022-10-25 52.00 30,001
2022-10-21 52.00 3
2022-10-20 52.00 0
2022-10-19 52.00 0
2022-10-18 52.00 1,512
2022-10-17 52.00 8,900
2022-10-14 52.00 43,949
2022-10-13 52.00 0
2022-10-12 52.00 9,031
2022-10-11 52.00 2,200
2022-10-10 52.00 458
2022-10-07 52.75 41,750
2022-10-06 52.50 20
2022-10-05 52.50 0
2022-10-04 52.50 7,200
2022-10-03 52.75 8,189
2022-09-30 52.75 44,850
2022-09-29 52.75 4,000
2022-09-28 52.00 2,128
2022-09-27 50.75 2,067
2022-09-26 50.50 17,400
2022-09-23 50.50 3,535
2022-09-22 50.50 6,400
2022-09-21 50.50 300
2022-09-20 50.50 29,385
2022-09-19 50.50 233
2022-09-16 50.50 2,200
2022-09-15 50.50 5,000
2022-09-14 50.50 8,058
2022-09-13 50.50 5,100
2022-09-12 50.50 20,227
2022-09-09 50.50 9,152
2022-09-08 50.50 1,285
2022-09-07 50.50 28,145
2022-09-06 50.50 2,377
2022-09-05 50.50 5,050
2022-09-02 50.50 2,701
2022-08-31 50.50 0
2022-08-30 50.50 32,748
2022-08-29 50.50 3,001
2022-08-26 50.50 1,000
2022-08-25 50.50 3
2022-08-24 50.50 3,100
2022-08-23 50.00 1
2022-08-22 50.00 27
2022-08-19 50.00 10,848
2022-08-18 50.00 1,000
2022-08-17 50.00 300
2022-08-16 50.00 1,100
2022-08-12 50.00 9,230
2022-08-11 50.00 31,040
2022-08-10 49.50 514
2022-08-09 49.50 11,130
2022-08-08 49.50 25,077
2022-08-05 49.50 8,322
2022-08-04 49.10 635
2022-08-03 49.50 9,000
2022-08-02 49.10 5,900
2022-08-01 49.10 0
2022-07-29 49.10 14,318
2022-07-28 49.10 1,251
2022-07-27 49.10 3,099
2022-07-26 49.10 7,043
2022-07-25 49.10 2,716
2022-07-22 49.00 4,493
2022-07-21 48.75 0
2022-07-20 48.75 0
2022-07-19 48.75 9,500
2022-07-18 48.70 0
2022-07-15 48.70 200,039
2022-07-14 48.70 4,395
2022-07-13 48.70 232,222
2022-07-12 48.50 31,777
2022-07-11 48.50 221,485
2022-07-08 48.50 150,578
2022-07-07 49.00 28,002
2022-07-06 49.00 136,996
2022-07-05 50.00 4,073
2022-07-04 50.00 24,370
2022-07-01 51.00 6,058,000
2022-06-30 52.00 120,900
2022-06-29 52.00 5,800
2022-06-28 52.50 3,069
2022-06-27 52.50 10,200
2022-06-24 52.75 7,500
2022-06-23 52.75 20,107
2022-06-22 52.50 1,724
2022-06-21 52.50 6,982
2022-06-20 52.50 69,600
2022-06-17 53.00 7,750
2022-06-16 52.75 258
2022-06-15 52.75 1,710
2022-06-14 52.00 65,605
2022-06-13 52.00 200
2022-06-10 52.00 622
2022-06-09 52.00 27,333
2022-06-08 52.00 1,700
2022-06-07 52.00 3,600
2022-06-06 52.00 1,235
2022-06-03 52.00 170
2022-06-02 52.00 5,024
2022-06-01 52.00 9,458
2022-05-31 51.75 14,447
2022-05-30 52.00 9,310
2022-05-27 52.75 55