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 243.00on 24-05-2019 at 16:30:00
Change -6.00 -2.41%
Buy 242.40
Sell 242.00
Buy / Sell IBST Shares
Sponsored Financial Content
Last Trade: Buy 12,423 at 243.076p
Day's Volume: 637,918
Last Close: 249.00p
Open: 247.00p
Day's Range 241.80p - 250.00p
52wk Range: 190.70p - 300.60p
Market Capitalisation: £994m
VWAP: 243.682p
Shares in Issue: 409m

Recent Trades History Ibstock (IBST)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*12,423243.07617:46:49 - 24-May-19
Buy*302243.0017:14:15 - 24-May-19
Buy*2,222243.0017:12:03 - 24-May-19
Buy*10,789243.01117:05:05 - 24-May-19
Buy*602246.73217:02:28 - 24-May-19
Buy*8,080246.43517:02:28 - 24-May-19
Buy*11,250246.11617:02:28 - 24-May-19
Buy*307244.9317:00:31 - 24-May-19
Buy*626244.22116:59:38 - 24-May-19
Buy*16246.37516:59:09 - 24-May-19

Share Price History for Ibstock

Time period:
Date Open High Low Close Volume
23rd May 2019 (Thu)251.00251.60244.00246.20857,391
22nd May 2019 (Wed)251.60251.60246.00250.40788,538
21st May 2019 (Tue)251.20251.40247.800.001,484,090
20th May 2019 (Mon)248.00249.40244.00246.401,047,006
17th May 2019 (Fri)248.00248.00245.60247.60325,093
16th May 2019 (Thu)246.20250.60246.00246.80537,783
15th May 2019 (Wed)249.80250.00246.60249.60681,102
14th May 2019 (Tue)248.40250.00245.00245.401,384,432
13th May 2019 (Mon)249.20249.20245.40248.80791,128
10th May 2019 (Fri)250.20252.00248.40249.20515,807
9th May 2019 (Thu)253.20254.20248.40259.60893,022
8th May 2019 (Wed)257.80261.00254.80256.001,033,637
7th May 2019 (Tue)259.20259.80254.80259.401,425,004
6th May 2019 (Mon)
3rd May 2019 (Fri)261.80261.80256.00262.002,127,053
2nd May 2019 (Thu)261.80263.80258.00261.00694,432
1st May 2019 (Wed)263.40264.40260.40261.20525,764
30th Apr 2019 (Tue)256.60262.20256.00258.601,193,871
29th Apr 2019 (Mon)260.40261.40256.80258.001,468,850
26th Apr 2019 (Fri)261.60261.60253.60260.20698,024
25th Apr 2019 (Thu)264.40264.40259.60262.00636,636
24th Apr 2019 (Wed)262.40263.40257.80258.001,870,072

News about Ibstock (IBST)

FTSE Slips as Bond Fears Grow

News - Friday, May 24, 2019

The FTSE 100 hit its lowest point in 2018 so far, falling below the 7,600 mark, as a widespread stock market sell-off took place, prompted by fears over the bond market. The UK’s leading index fell by 75 points, with banks and mining companies being some of the poorest performers....

Foreign Investors Rushing To The FTSE 100

News - Friday, May 24, 2019

According to a recent report by the Office of National Statistics, foreign investors own more than half of the stocks in the UK's £1.8 trillion stock markets. International investors currently hold 53.2 percent of the stocks, a significant increase over the 43.4 percent held by international investors three years ago....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered