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 244.80on 17-08-2018 at 16:30:00
Change 0.60 0.25%
Buy 244.40
Sell 244.20
Buy / Sell IBST Shares
Last Trade: Sell 710 at 244.113p
Day's Volume: 855,590
Last Close: 244.20p
Open: 241.60p
Day's Range 241.60p - 247.20p
52wk Range: 223.20p - 305.80p
Market Capitalisation: £995m
VWAP: 0.00p
Shares in Issue: 406m

Recent Trades History Ibstock (IBST)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*710244.11317:16:25 - 17-Aug-18
Sell*241243.99617:07:15 - 17-Aug-18
Buy*6,140244.40317:07:07 - 17-Aug-18
Buy*22,751244.81117:05:39 - 17-Aug-18
Buy*59,036244.65917:03:10 - 17-Aug-18
Buy*100245.8016:53:37 - 17-Aug-18
Buy*1,605244.8016:53:34 - 17-Aug-18
Buy*100246.8016:53:18 - 17-Aug-18
Buy*3,304244.41216:53:14 - 17-Aug-18
Sell*7,059244.20316:53:11 - 17-Aug-18

Share Price History for Ibstock

Time period:
Date Open High Low Close Volume
17th Aug 2018 (Fri)241.60247.20241.60244.20855,590
16th Aug 2018 (Thu)237.60245.20237.20244.801,105,743
15th Aug 2018 (Wed)244.40247.00243.60245.201,582,814
14th Aug 2018 (Tue)244.20245.80242.80241.801,480,447
13th Aug 2018 (Mon)243.00243.00239.20242.00719,290
10th Aug 2018 (Fri)242.80246.00240.40241.201,723,758
9th Aug 2018 (Thu)244.80248.60240.40240.001,639,014
8th Aug 2018 (Wed)253.00253.00240.00245.003,109,976
7th Aug 2018 (Tue)231.80247.40231.80234.601,625,480
6th Aug 2018 (Mon)239.60239.60232.80236.801,755,039
3rd Aug 2018 (Fri)233.80240.60233.80234.601,016,870
2nd Aug 2018 (Thu)239.80245.60234.60239.402,107,394
1st Aug 2018 (Wed)246.40247.80239.40245.601,754,025
31st Jul 2018 (Tue)240.20251.00239.00241.006,706,559
30th Jul 2018 (Mon)245.00254.00239.20278.004,248,751
27th Jul 2018 (Fri)279.00279.60275.60277.80709,061
26th Jul 2018 (Thu)278.60282.00277.80278.60938,905
25th Jul 2018 (Wed)283.20283.20278.20282.60610,397
24th Jul 2018 (Tue)278.80284.20278.80278.601,230,763
23rd Jul 2018 (Mon)275.60279.40275.60277.60264,663
20th Jul 2018 (Fri)275.20279.60274.20277.00326,891
19th Jul 2018 (Thu)279.00280.00276.20279.00587,327
18th Jul 2018 (Wed)281.60283.00278.00280.40228,911

News about Ibstock (IBST)

Sorrell Staging Dramatic Comeback

News - Tuesday, June 19, 2018

Sir Martin Sorrell is to unveil plans to take over Derriston, just weeks after exiting WPP. The former chief executive is set to make a dramatic comeback to the stock market, just six weeks after departing WPP group, a departure which marked the end of his reign as the longest-serving chief executive in the FTSE 100....

Anglo American Has Been Outperforming the FTSE

News - Saturday, June 09, 2018

Mining company Anglo American has been one of the top performers over the last year, having gained almost 68% over the last 12 months, while the FTSE 100 has risen by just three percent. While some believe that the mining company could continue to outperform the index, there are others who feel that the stock is long overdue to see a price correction....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered