UK markets closed

IBEX Limited (IBEX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
13.39+0.11 (+0.83%)
At close: 04:00PM EDT
13.39 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202413.3213.4613.2713.3913.3914,529
01 May 202413.1613.4013.1313.2813.2823,600
30 Apr 202413.1413.3113.1013.1013.1068,500
29 Apr 202413.4713.5413.3013.3713.3733,500
26 Apr 202413.1913.2513.0213.2013.2022,200
25 Apr 202413.3113.3113.0013.0613.0628,800
24 Apr 202413.4213.4313.2713.3113.3116,700
23 Apr 202413.6413.8313.4213.4213.4221,800
22 Apr 202413.4013.7513.2513.5413.5466,100
19 Apr 202413.0213.4013.0213.3613.3632,100
18 Apr 202413.1613.2913.0613.1613.1645,800
17 Apr 202413.3513.5713.0113.0313.0350,500
16 Apr 202413.5413.5913.3113.3513.3530,900
15 Apr 202414.1914.1913.5113.5613.5640,500
12 Apr 202414.0714.2914.0014.1014.1038,200
11 Apr 202413.8914.2213.7614.1614.1655,800
10 Apr 202414.1514.2213.6713.8313.8354,000
09 Apr 202414.1714.4514.1714.4214.4238,500
08 Apr 202414.1714.3614.1714.2114.2133,400
05 Apr 202414.2614.3314.0314.1614.1665,200
04 Apr 202414.2214.5414.1314.2014.2058,400
03 Apr 202414.3914.4113.9514.1214.1238,100
02 Apr 202414.9014.9214.3014.4114.4146,600
01 Apr 202415.3515.4914.8415.0015.0044,800
28 Mar 202415.1115.4715.0915.4315.4350,500
27 Mar 202414.6515.0414.6515.0115.0140,200
26 Mar 202414.7714.7714.2514.5114.5170,500
25 Mar 202415.0715.2114.5114.7614.7679,900
22 Mar 202415.9015.9514.9815.0015.0059,200
21 Mar 202416.0316.0315.7115.9415.9451,100
20 Mar 202415.5215.8515.2615.7815.7874,000
19 Mar 202415.5315.6215.3015.5715.5757,100
18 Mar 202415.5415.8315.3315.4615.4635,900
15 Mar 202415.4315.8415.4315.5415.54104,300
14 Mar 202415.5915.7015.3515.6015.6061,900
13 Mar 202415.4515.9915.3515.5715.57250,000
12 Mar 202415.3215.6915.1015.2015.20129,300
11 Mar 202415.4115.5615.3115.3415.3449,700
08 Mar 202415.6815.8015.3515.3815.3845,500
07 Mar 202415.4315.7415.4315.5415.5438,900
06 Mar 202415.6215.7415.2115.2415.2454,100
05 Mar 202416.1216.2315.3215.4015.4072,100
04 Mar 202416.5916.6416.0716.1816.18116,200
01 Mar 202415.8516.1615.5416.1216.1294,400
29 Feb 202416.0016.3315.6815.9615.96115,200
28 Feb 202415.1716.2315.1715.7315.73210,100
27 Feb 202415.2215.4915.1315.3015.3047,700
26 Feb 202415.2915.6814.9815.1715.1786,100
23 Feb 202414.0415.5014.0415.4015.4074,900
22 Feb 202414.3014.6013.9714.0614.06297,200
21 Feb 202414.4814.7314.3614.4014.4051,800
20 Feb 202414.4314.7114.2714.4814.4854,600
16 Feb 202414.7914.9714.4014.5714.5781,300
15 Feb 202414.9315.2614.8614.8914.8980,000
14 Feb 202415.2415.3114.8514.9814.9870,600
13 Feb 202415.8115.9414.7714.9214.92146,800
12 Feb 202415.6316.0715.5015.9315.93108,400
09 Feb 202416.6516.6514.7415.7915.79220,000
08 Feb 202417.1917.7417.1917.3817.3849,000
07 Feb 202417.6617.7217.2517.2917.2925,800
06 Feb 202417.3717.6217.3717.5217.5234,100
05 Feb 202417.7017.9017.4717.5017.5047,900
02 Feb 202417.9218.1017.7117.7117.7130,000
01 Feb 202418.0518.2717.6818.1718.1731,300
31 Jan 202418.4918.5417.8918.0218.0242,400
30 Jan 202418.8818.9718.5418.5718.5741,100
29 Jan 202418.2518.8618.1218.7518.7541,100
26 Jan 202418.1918.5718.1518.2818.2828,200
25 Jan 202418.6918.6918.0418.0618.0642,100
24 Jan 202418.7418.9918.3818.4318.4328,400
23 Jan 202417.8018.5417.6318.4818.4840,600
22 Jan 202417.5417.9417.5317.8317.8352,500
19 Jan 202417.5017.7717.4017.5917.5927,000
18 Jan 202417.0617.5117.0617.4417.4456,600
17 Jan 202416.6217.2216.6217.1017.1043,500
16 Jan 202417.2417.4916.6716.7716.7737,500
12 Jan 202417.4717.6717.4017.4317.4335,800
11 Jan 202417.2017.3117.1217.2917.2932,100
10 Jan 202417.2317.4017.0917.2717.2764,700
09 Jan 202417.3617.5117.0117.1917.1959,400
08 Jan 202417.3017.6117.2517.5917.5936,300
05 Jan 202417.7717.9917.1817.2517.25119,600
04 Jan 202418.0018.2317.8717.8817.8829,400
03 Jan 202418.6918.6917.8517.9217.9244,200
02 Jan 202419.0019.2118.6118.6918.6941,800
29 Dec 202318.9419.1118.8919.0119.0143,900
28 Dec 202319.0819.1918.6319.0819.0832,500
27 Dec 202318.8419.1618.6119.0019.0047,500
26 Dec 202318.7819.0118.6518.8318.8340,100
22 Dec 202318.6418.8718.5318.6918.6935,400
21 Dec 202318.8418.9018.5218.6418.6429,700
20 Dec 202318.9019.2018.5718.6218.6235,000
19 Dec 202318.6918.9818.6918.9718.9748,500
18 Dec 202318.6518.9318.5618.6318.6339,400
15 Dec 202318.5919.0818.5818.6518.65229,800
14 Dec 202318.9519.1818.2018.4318.4369,800
13 Dec 202318.4818.9018.1518.8318.8352,300
12 Dec 202318.5118.5418.3518.3618.3661,000
11 Dec 202318.2918.6718.2118.6118.6153,300
08 Dec 202318.1618.3218.1618.3018.3038,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...