Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Ibstock Share Price (IBST)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 240.60on 23-01-2019 at 16:30:00
Change 1.60 0.67%
Buy 240.20
Sell 238.80
Buy / Sell IBST Shares
Last Trade: Sell 3,504 at 239.252p
Day's Volume: 584,235
Last Close: 239.00p
Open: 240.40p
Day's Range 236.80p - 242.20p
52wk Range: 190.70p - 305.80p
Market Capitalisation: £978m
VWAP: 0.00p
Shares in Issue: 406m

Recent Trades History Ibstock (IBST)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*3,504239.25217:07:23 - 23-Jan-19
Buy*3,632240.58917:05:41 - 23-Jan-19
Sell*302239.11517:02:23 - 23-Jan-19
Buy*19,471239.92716:59:57 - 23-Jan-19
Sell*6,500237.7016:56:54 - 23-Jan-19
Sell*1,400237.39516:52:58 - 23-Jan-19
Buy*5,216240.13616:52:56 - 23-Jan-19
Buy*871240.3516:51:29 - 23-Jan-19
Buy*1,611239.59216:51:27 - 23-Jan-19
Sell*22,591237.799Uncrossing Trade
16:50:49 - 23-Jan-19

Share Price History for Ibstock

Time period:
Date Open High Low Close Volume
23rd Jan 2019 (Wed)240.40242.20236.80239.00584,235
22nd Jan 2019 (Tue)234.20241.60234.20238.40492,077
21st Jan 2019 (Mon)237.40239.80236.00239.20414,740
18th Jan 2019 (Fri)240.40243.60240.20240.60885,214
17th Jan 2019 (Thu)235.00240.60230.40236.002,216,214
16th Jan 2019 (Wed)227.20236.80227.20231.60631,270
15th Jan 2019 (Tue)226.80235.00226.80225.401,701,866
14th Jan 2019 (Mon)225.00227.80224.40225.60727,768
11th Jan 2019 (Fri)220.80226.60220.40218.20871,614
10th Jan 2019 (Thu)219.00219.00215.20218.60596,962
9th Jan 2019 (Wed)209.80218.60209.40215.00623,830
8th Jan 2019 (Tue)210.00216.00210.00210.00378,542
7th Jan 2019 (Mon)210.40216.40208.60209.20756,988
2nd Jan 2019 (Wed)203.40206.20197.80198.70473,951
1st Jan 2019 (Tue)
31st Dec 2018 (Mon)199.60202.80196.70198.70186,841
28th Dec 2018 (Fri)196.00198.60194.70193.10364,695
27th Dec 2018 (Thu)193.40197.90190.70196.20531,196
26th Dec 2018 (Wed)
25th Dec 2018 (Tue)
24th Dec 2018 (Mon)193.40196.90193.40196.20251,908

News about Ibstock (IBST)

FTSE Ends October on a High

News - Friday, November 23, 2018

After a very difficult month, the FTSE 100 closed October on a rally, jumping more than 100 points to end on a high note. A similar picture played out across the global stock markets, with the US, Asian and European markets all looking strong....

FTSE 10 Loses 10 Percent in 6 Months

News - Monday, October 29, 2018

The FTSE 100 fell into correction territory late last week, as the stock market saw a sell off that was prompted by fears of rising interest rates in the US. The Dow Jones continued its downward trend, closing down by 545.9 points, while the British Blue Chip index shed another 1.9 points. ...

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered