Ibstock Share Price (IBST) - Buy IBST Shares

View your Watch List Add IBST to your Watch List
Time period:    Moving average:     Compare to: 
Ibstock (IBST) share price history chart
Current Price:  
226.90p
on 27-04-2017 at 17:15:00
Change:   6.40p rise 2.90 %
Buy:   227.20p
Sell:   226.80p
   
Ibstock (IBST, IBST.L, LON:IBST) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 7,932 at 228.52p Days Range: 215.24 - 231.20p
Day's Volume: 10,097,885 52wk Range: 114.70 - 231.20p
Last Close: 226.90p Market Capitalisation:* £ 921.21 m
Open: 220.40p VWAP: 223.24p
ISIN: GB00BYXJC278 Shares in Issue: 406.00 m
Sector:  Construction & Materials    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy7932228.52p1652598876710030Negotiated Trade -Immediate Publication17:06:47 - 27/04
Buy90356227.70p1652598876710021Negotiated Trade -Immediate Publication17:06:43 - 27/04
Sell494223.01p1652598876709880Negotiated Trade -Immediate Publication17:05:35 - 27/04
Buy130227.89p1652598876709879Negotiated Trade -Immediate Publication17:05:35 - 27/04
Sell100000226.03p1652598876709693Negotiated Trade -Immediate Publication17:02:53 - 27/04
Sell100000223.02p1652598876709551Negotiated Trade -Immediate Publication17:00:24 - 27/04
Time period :  to     Frequency :    
Date Open High Low Close Volume
27 Apr 2017 (Thu) 220.40 231.20 215.24 226.90 10,097,885
26 Apr 2017 (Wed) 220.00 222.94 215.13 220.50 17,438,018
25 Apr 2017 (Tue) 228.10 229.00 225.50 225.90 461,149
24 Apr 2017 (Mon) 224.30 228.90 221.80 227.80 1,096,412
21 Apr 2017 (Fri) 217.90 221.50 216.50 220.20 1,559,817
20 Apr 2017 (Thu) 219.60 221.80 218.83 220.30 792,796
19 Apr 2017 (Wed) 211.30 221.10 209.50 219.50 1,612,995
18 Apr 2017 (Tue) 216.50 216.70 210.80 212.00 1,023,175
17 Apr 2017 (Mon) 206.50 216.30 206.50 216.30 1,064,472
14 Apr 2017 (Fri) 206.50 216.30 206.50 216.30 1,064,472
13 Apr 2017 (Thu) 206.50 216.30 206.50 216.30 1,064,472
12 Apr 2017 (Wed) 203.00 209.60 199.30 207.30 2,132,591
11 Apr 2017 (Tue) 205.40 209.17 197.50 200.30 2,910,797
10 Apr 2017 (Mon) 212.80 212.80 206.30 206.50 740,191
7 Apr 2017 (Fri) 206.00 211.20 205.70 209.50 633,386
6 Apr 2017 (Thu) 213.20 213.20 207.40 208.90 567,785
5 Apr 2017 (Wed) 213.70 213.70 209.10 210.70 682,112
4 Apr 2017 (Tue) 212.20 212.70 209.20 210.00 551,748
3 Apr 2017 (Mon) 207.70 209.80 206.40 208.50 529,759
31 Mar 2017 (Fri) 210.70 210.70 205.40 207.60 853,675
30 Mar 2017 (Thu) 209.40 210.10 207.80 208.40 258,239
29 Mar 2017 (Wed) 211.30 211.30 207.50 209.90 649,953
28 Mar 2017 (Tue) 210.10 213.50 209.10 211.80 445,998

FTSE 100 Latest

ValueChange
7,237.1751.55  % fall
 

SSL