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 273.00on 23-03-2018 at 16:30:00
Change 1.60 0.59%
Buy 274.40
Sell 273.00
Buy / Sell IBST Shares
Last Trade: Sell 10,336 at 272.98p
Day's Volume: 786,755
Last Close: 271.40p
Open: 267.60p
Day's Range 265.20p - 275.80p
52wk Range: 197.50p - 298.40p
Market Capitalisation: £1,110m
VWAP: 0.00p
Shares in Issue: 406m

Recent Trades History Ibstock (IBST)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
17:17:03 - 23-Mar-18
Sell*162273.0017:18:19 - 23-Mar-18
Sell*8,724272.98818:38:28 - 23-Mar-18
Buy*9,386274.27517:52:54 - 23-Mar-18
Buy*221275.20317:52:54 - 23-Mar-18
Buy*510274.68317:52:54 - 23-Mar-18
Sell*10,117270.84317:51:12 - 23-Mar-18
Sell*10,117270.84317:51:12 - 23-Mar-18
Sell*1,835272.10517:16:28 - 23-Mar-18
Sell*1,879272.10517:05:08 - 23-Mar-18

Share Price History for Ibstock

Time period:
Date Open High Low Close Volume
23rd Mar 2018 (Fri)267.60275.80265.20273.00842,515
22nd Mar 2018 (Thu)274.80276.20269.00271.40983,323
21st Mar 2018 (Wed)277.20280.00275.20277.00557,177
20th Mar 2018 (Tue)282.40282.40276.80277.20698,965
19th Mar 2018 (Mon)280.60281.80276.20278.20991,927
16th Mar 2018 (Fri)286.00289.20279.00279.801,746,588
15th Mar 2018 (Thu)287.00288.20283.00285.00704,374
14th Mar 2018 (Wed)284.60288.40283.60285.80672,651
13th Mar 2018 (Tue)292.80294.00283.20285.001,185,192
12th Mar 2018 (Mon)289.40292.60288.80292.60865,117
9th Mar 2018 (Fri)290.20291.60284.00286.80813,606
8th Mar 2018 (Thu)287.20298.40287.20290.001,495,316
7th Mar 2018 (Wed)280.20290.00279.60288.402,301,586
6th Mar 2018 (Tue)278.00287.00269.00279.802,706,568
5th Mar 2018 (Mon)254.60264.20254.00262.201,127,879
2nd Mar 2018 (Fri)258.40258.40254.40257.20556,432
1st Mar 2018 (Thu)261.00262.00257.40258.40449,197
28th Feb 2018 (Wed)265.80265.80261.20261.20672,375
27th Feb 2018 (Tue)268.80270.60265.80266.00761,770
26th Feb 2018 (Mon)268.20269.20266.80267.601,021,988

News about Ibstock (IBST)

Unilever Distancing Itself From Britain

News - Sunday, March 25, 2018

Unilever is a brand that is best known for products such as Dove soap and the Knorr range of stock cubes. The company also makes several more aspirational products, and has had a major office in the UK for quite some time. However, that is set to change as the company has chosen to open a new unified headquarters in Rotterdam....

FTSE Slips as Bond Fears Grow

News - Wednesday, January 31, 2018

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....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered