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 248.00on 22-03-2019 at 8:30:13
Change -0.80 -0.32%
Buy 248.80
Sell 248.00
Buy / Sell IBST Shares
Sponsored Financial Content
Last Trade: Sell 253 at 247.40p
Day's Volume: 19,308
Last Close: 248.80p
Open: 249.40p
Day's Range 247.20p - 250.60p
52wk Range: 190.70p - 305.80p
Market Capitalisation: £1,008m
VWAP: 248.067p
Shares in Issue: 406m

Recent Trades History Ibstock (IBST)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*253247.40Automatic Execution
08:20:45 - 22-Mar-19
Buy*347247.80Automatic Execution
08:19:45 - 22-Mar-19
Buy*199247.80Automatic Execution
08:19:45 - 22-Mar-19
Buy*729247.60Automatic Execution
08:19:45 - 22-Mar-19
Buy*628247.40Automatic Execution
08:19:45 - 22-Mar-19
Sell*347247.20Automatic Execution
08:19:19 - 22-Mar-19
Sell*750247.20Automatic Execution
08:19:19 - 22-Mar-19
Sell*750247.20Automatic Execution
08:18:59 - 22-Mar-19
Buy*626247.60Automatic Execution
08:18:22 - 22-Mar-19
Sell*124247.60Automatic Execution
08:18:22 - 22-Mar-19

Share Price History for Ibstock

Time period:
Date Open High Low Close Volume
21st Mar 2019 (Thu)255.80255.80247.60254.601,021,834
20th Mar 2019 (Wed)258.60258.60253.80257.80559,497
19th Mar 2019 (Tue)258.40260.20257.20258.40484,176
18th Mar 2019 (Mon)257.80260.60257.40258.20514,016
15th Mar 2019 (Fri)262.00262.00257.60258.80994,421
14th Mar 2019 (Thu)259.80260.20256.60257.20932,402
13th Mar 2019 (Wed)254.20260.00254.20254.601,278,814
12th Mar 2019 (Tue)258.00261.20252.20253.401,186,341
11th Mar 2019 (Mon)258.20258.20252.40254.60614,586
8th Mar 2019 (Fri)250.00255.40250.00253.40586,356
7th Mar 2019 (Thu)252.20256.60251.60257.00769,766
6th Mar 2019 (Wed)256.60259.60253.40260.00839,496
5th Mar 2019 (Tue)253.80265.60253.80251.402,410,708
4th Mar 2019 (Mon)262.80262.80251.40256.20621,452
1st Mar 2019 (Fri)252.40260.40252.00252.20900,562
28th Feb 2019 (Thu)250.40253.20246.40247.40770,824
27th Feb 2019 (Wed)242.00248.40242.00242.80430,544
26th Feb 2019 (Tue)239.40244.80239.40240.40579,662
25th Feb 2019 (Mon)240.40242.00238.40242.00443,400
22nd Feb 2019 (Fri)244.00244.00240.20242.60248,892

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