Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ibstock (IBST) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 376 80.25p Automatic Execution
 10:19:34 - 23-Oct-26
Buy* 455 80.60p Automatic Execution
 10:18:52 - 23-Oct-26
Buy* 8 80.60p Automatic Execution
 10:18:52 - 23-Oct-26
Buy* 5,527 80.35p Automatic Execution
 10:18:52 - 23-Oct-26
Buy* 161 80.35p Automatic Execution
 10:18:52 - 23-Oct-26
Buy* 39 80.35p Automatic Execution
 10:18:52 - 23-Oct-26
Buy* 7,638 80.45p Automatic Execution
 10:18:52 - 23-Oct-26
Sell* 335 80.20p Automatic Execution
 10:18:52 - 23-Oct-26
Buy* 21 80.40p Automatic Execution
 10:16:49 - 23-Oct-26
Buy* 7 80.40p Automatic Execution
 10:16:34 - 23-Oct-26
Buy* 40 80.40p Automatic Execution
 10:15:52 - 23-Oct-26
Buy* 22 80.40p Automatic Execution
 10:13:49 - 23-Oct-26
Buy* 7 80.40p Automatic Execution
 10:13:34 - 23-Oct-26
Buy* 40 80.40p Automatic Execution
 10:12:52 - 23-Oct-26
Unknown* 260 80.40p OTC Trade
 10:11:35 - 23-Oct-26
Buy* 21 80.40p Automatic Execution
 10:10:50 - 23-Oct-26
Buy* 7 80.40p Automatic Execution
 10:10:34 - 23-Oct-26
Buy* 40 80.40p Automatic Execution
 10:09:51 - 23-Oct-26
Buy* 22 80.50p Automatic Execution
 10:04:50 - 23-Oct-26
Buy* 21 80.60p Automatic Execution
 09:58:51 - 23-Oct-26
Buy* 137 80.60p SI Trade
 09:58:35 - 23-Oct-26
Buy* 7 80.60p Automatic Execution
 09:58:35 - 23-Oct-26
Buy* 11 80.60p Automatic Execution
 09:57:48 - 23-Oct-26
Sell* 9,091 80.2073p Ordinary
 09:56:09 - 23-Oct-26
Buy* 4 80.80p SI Trade
 09:54:12 - 23-Oct-26
Sell* 334 80.15p Automatic Execution
 09:48:32 - 23-Oct-26
Buy* 5 80.90p Automatic Execution
 09:48:06 - 23-Oct-26
Buy* 98 80.85p Automatic Execution
 09:48:06 - 23-Oct-26
Buy* 200 80.85p Automatic Execution
 09:48:06 - 23-Oct-26
Sell* 74 80.10p SI Trade
 09:46:25 - 23-Oct-26
Sell* 10,000 80.7126p Ordinary
 09:32:37 - 23-Oct-26
Buy* 46 80.70p Automatic Execution
 09:31:53 - 23-Oct-26
Buy* 272 80.70p Automatic Execution
 09:31:53 - 23-Oct-26
Buy* 21 80.70p Automatic Execution
 09:31:53 - 23-Oct-26
Sell* 1 80.20p SI Trade
 09:28:46 - 23-Oct-26
Buy* 2 80.70p Automatic Execution
 09:26:05 - 23-Oct-26
Sell* 2,609 80.55p Automatic Execution
 09:25:54 - 23-Oct-26
Buy* 40 80.75p Automatic Execution
 09:24:48 - 23-Oct-26
Buy* 3,572 80.568p Ordinary
 09:24:46 - 23-Oct-26
Buy* 21 80.75p Automatic Execution
 09:22:53 - 23-Oct-26
Buy* 7 80.75p Automatic Execution
 09:22:36 - 23-Oct-26
Buy* 39 80.75p Automatic Execution
 09:21:48 - 23-Oct-26
Buy* 21 80.75p Automatic Execution
 09:19:54 - 23-Oct-26
Buy* 7 80.75p Automatic Execution
 09:19:36 - 23-Oct-26
Buy* 40 80.75p Automatic Execution
 09:18:48 - 23-Oct-26
Buy* 22 80.75p Automatic Execution
 09:16:54 - 23-Oct-26
Buy* 7 80.75p Automatic Execution
 09:16:36 - 23-Oct-26
Buy* 40 80.75p Automatic Execution
 09:15:47 - 23-Oct-26
Buy* 21 80.85p Automatic Execution
 09:13:54 - 23-Oct-26
Buy* 7 80.95p Automatic Execution
 09:13:36 - 23-Oct-26
Sell* 800 80.10p Automatic Execution
 09:06:04 - 23-Oct-26
Sell* 1,100 80.40p Automatic Execution
 09:05:14 - 23-Oct-26
Buy* 7 80.75p Automatic Execution
 09:04:37 - 23-Oct-26
Buy* 40 80.75p Automatic Execution
 09:03:47 - 23-Oct-26
Sell* 679 80.45p Automatic Execution
 09:03:01 - 23-Oct-26
Sell* 687 80.35p Automatic Execution
 09:02:30 - 23-Oct-26
Buy* 1,252 80.4675p Ordinary
 09:00:46 - 23-Oct-26
Sell* 14 80.30p Automatic Execution
 08:58:57 - 23-Oct-26
Sell* 7 80.30p Automatic Execution
 08:58:57 - 23-Oct-26
Sell* 725 80.30p Automatic Execution
 08:58:37 - 23-Oct-26
Buy* 40 81.00p Automatic Execution
 08:54:46 - 23-Oct-26
Buy* 9,841 80.8124p Ordinary
 08:53:56 - 23-Oct-26
Sell* 872 80.80p Automatic Execution
 08:50:07 - 23-Oct-26
Sell* 800 80.80p Automatic Execution
 08:50:07 - 23-Oct-26
Sell* 1,306 82.15p Automatic Execution
 08:40:24 - 23-Oct-26
Sell* 8,000 82.15p Automatic Execution
 08:40:24 - 23-Oct-26
Buy* 276 81.30p Automatic Execution
 08:32:38 - 23-Oct-26
Buy* 1,645 81.85p Automatic Execution
 08:32:32 - 23-Oct-26
Buy* 204 81.55p Automatic Execution
 08:32:31 - 23-Oct-26
Buy* 1,579 80.75p Automatic Execution
 08:32:31 - 23-Oct-26
Buy* 2,273 81.00p Automatic Execution
 08:32:31 - 23-Oct-26
Buy* 11,727 81.00p Automatic Execution
 08:32:31 - 23-Oct-26
Buy* 6,000 81.00p Automatic Execution
 08:32:31 - 23-Oct-26
Buy* 184 80.95p Automatic Execution
 08:32:31 - 23-Oct-26
Buy* 2,603 80.90p Automatic Execution
 08:32:31 - 23-Oct-26
Buy* 50 80.95p SI Trade
 08:32:26 - 23-Oct-26
Sell* 5,347 80.00p Automatic Execution
 08:32:21 - 23-Oct-26
Sell* 8,232 80.00p Automatic Execution
 08:32:21 - 23-Oct-26
Sell* 1,893 80.00p Automatic Execution
 08:32:21 - 23-Oct-26
Sell* 18 80.15p Automatic Execution
 08:32:21 - 23-Oct-26
Sell* 9 80.15p Automatic Execution
 08:32:21 - 23-Oct-26
Buy* 21 80.90p Automatic Execution
 08:31:57 - 23-Oct-26
Buy* 1 80.95p Automatic Execution
 08:28:56 - 23-Oct-26
Unknown* 424 80.50p SI Trade
 08:27:44 - 23-Oct-26
Unknown* 390 80.50p SI Trade
 08:20:41 - 23-Oct-26
Unknown* 97 80.50p SI Trade
 08:20:41 - 23-Oct-26
Buy* 6 81.00p SI Trade
 08:10:00 - 23-Oct-26
Buy* 2 80.95p SI Trade
 08:01:25 - 23-Oct-26
Sell* 4 78.05p SI Trade
 08:01:00 - 23-Oct-26
Buy* 61 80.95p SI Trade
 08:01:00 - 23-Oct-26
Buy* 2 80.95p SI Trade
 08:01:00 - 23-Oct-26
Buy* 92 80.95p SI Trade
 08:01:00 - 23-Oct-26
Buy* 1 80.95p SI Trade
 08:01:00 - 23-Oct-26
Sell* 13 78.05p SI Trade
 08:01:00 - 23-Oct-26
Unknown* 15 80.60p Negotiated Trade
OTC Trade
 08:00:31 - 23-Oct-26
Unknown* 2 80.60p Negotiated Trade
OTC Trade
 08:00:31 - 23-Oct-26
Unknown* 15 80.60p Negotiated Trade
OTC Trade
 08:00:31 - 23-Oct-26
Unknown* 2 80.60p Negotiated Trade
OTC Trade
 08:00:31 - 23-Oct-26
Sell* 566 80.00p Automatic Execution
 08:00:14 - 23-Oct-26
Sell* 564 80.30p Automatic Execution
 08:00:14 - 23-Oct-26
Sell* 639 80.60p Uncrossing Trade
 08:00:14 - 23-Oct-26
Sell* 577 79.60p Automatic Execution
 16:35:07 - 22-Oct-26
Sell* 394,010 79.60p Uncrossing Trade
 16:35:07 - 22-Oct-26
Buy* 3,404 79.50p Automatic Execution
 16:26:43 - 22-Oct-26
Sell* 500 79.40p Automatic Execution
 16:26:33 - 22-Oct-26
Sell* 500 79.40p Automatic Execution
 16:26:31 - 22-Oct-26
Sell* 128 79.40p Automatic Execution
 16:26:31 - 22-Oct-26
Sell* 149 79.40p Automatic Execution
 16:26:31 - 22-Oct-26
Sell* 64 79.40p Automatic Execution
 16:26:31 - 22-Oct-26
Buy* 64 79.55p Automatic Execution
 16:25:33 - 22-Oct-26
Sell* 429 79.40p Automatic Execution
 16:25:32 - 22-Oct-26
Sell* 71 79.40p Automatic Execution
 16:25:32 - 22-Oct-26
Sell* 234 79.40p Automatic Execution
 16:25:32 - 22-Oct-26
Sell* 2,022 79.40p Automatic Execution
 16:25:32 - 22-Oct-26
Sell* 6,894 79.30p SI Trade
 16:25:27 - 22-Oct-26
Sell* 309 79.35p Automatic Execution
 16:25:26 - 22-Oct-26
Buy* 324 79.40p Automatic Execution
 16:25:26 - 22-Oct-26
Buy* 648 79.40p Automatic Execution
 16:25:26 - 22-Oct-26
Buy* 219 79.35p Automatic Execution
 16:25:26 - 22-Oct-26
Buy* 1,211 79.35p Automatic Execution
 16:25:26 - 22-Oct-26
Buy* 2,062 79.35p Automatic Execution
 16:25:26 - 22-Oct-26
Buy* 3,560 79.35p Automatic Execution
 16:25:26 - 22-Oct-26
Buy* 1,240 79.35p Automatic Execution
 16:25:26 - 22-Oct-26
Buy* 5 79.40p Automatic Execution
 16:25:25 - 22-Oct-26
Buy* 124 79.40p Automatic Execution
 16:25:25 - 22-Oct-26
Buy* 1,011 79.40p Automatic Execution
 16:25:25 - 22-Oct-26
Buy* 486 79.40p Automatic Execution
 16:25:25 - 22-Oct-26
Sell* 1,562 79.35p Automatic Execution
 16:25:25 - 22-Oct-26
Sell* 500 79.35p Automatic Execution
 16:25:25 - 22-Oct-26
Sell* 500 79.30p Automatic Execution
 16:25:25 - 22-Oct-26
Sell* 107 79.30p Automatic Execution
 16:25:25 - 22-Oct-26
Sell* 500 79.35p Automatic Execution
 16:25:25 - 22-Oct-26
Buy* 192 79.50p Automatic Execution
 16:25:25 - 22-Oct-26
Buy* 1,084 79.50p Automatic Execution
 16:24:16 - 22-Oct-26
Sell* 7,742 79.25p SI Trade
 16:23:42 - 22-Oct-26
Sell* 325 79.30p SI Trade
 16:23:40 - 22-Oct-26
Buy* 326 79.35p SI Trade
 16:23:40 - 22-Oct-26
Buy* 190 79.30p Automatic Execution
 16:18:41 - 22-Oct-26
Buy* 2,000 79.0997p Ordinary
 16:18:04 - 22-Oct-26
Buy* 3 79.30p SI Trade
 16:14:59 - 22-Oct-26
Buy* 326 79.30p Automatic Execution
 16:14:37 - 22-Oct-26
Buy* 186 79.30p Automatic Execution
 16:14:37 - 22-Oct-26
Buy* 418 79.30p Automatic Execution
 16:14:37 - 22-Oct-26
Buy* 15 79.30p Automatic Execution
 16:14:37 - 22-Oct-26
Buy* 139 79.30p Automatic Execution
 16:14:37 - 22-Oct-26
Buy* 150 79.1749p Ordinary
 16:14:10 - 22-Oct-26
Unknown* 651 79.05p SI Trade
 16:13:49 - 22-Oct-26
Buy* 410 79.00p Automatic Execution
 16:11:49 - 22-Oct-26
Sell* 21 79.00p Automatic Execution
 16:11:05 - 22-Oct-26
Sell* 308 79.00p Automatic Execution
 16:11:05 - 22-Oct-26
Sell* 712 79.00p Automatic Execution
 16:10:56 - 22-Oct-26
Buy* 279 79.30p Automatic Execution
 16:10:00 - 22-Oct-26
Buy* 147 79.30p Automatic Execution
 16:10:00 - 22-Oct-26
Sell* 651 79.15p SI Trade
 16:07:14 - 22-Oct-26
Buy* 100 79.30p Automatic Execution
 16:05:14 - 22-Oct-26
Buy* 88 79.30p Automatic Execution
 16:05:14 - 22-Oct-26
Buy* 459 79.25p Automatic Execution
 16:05:14 - 22-Oct-26
Buy* 1,512 79.25p Automatic Execution
 16:05:14 - 22-Oct-26
Buy* 365 79.25p Automatic Execution
 16:05:14 - 22-Oct-26
Buy* 52 79.25p Automatic Execution
 16:05:14 - 22-Oct-26
Buy* 667 79.25p Automatic Execution
 16:05:14 - 22-Oct-26
Sell* 197 78.80p Automatic Execution
 16:02:05 - 22-Oct-26
Sell* 275 78.80p Automatic Execution
 16:02:05 - 22-Oct-26
Sell* 221 78.80p Automatic Execution
 16:01:56 - 22-Oct-26
Sell* 1,248 78.80p Automatic Execution
 16:01:56 - 22-Oct-26
Buy* 135 79.00p Automatic Execution
 16:01:55 - 22-Oct-26
Buy* 162 79.00p Automatic Execution
 16:01:55 - 22-Oct-26
Buy* 173 79.00p Automatic Execution
 16:01:55 - 22-Oct-26
Buy* 348 79.00p Automatic Execution
 16:01:54 - 22-Oct-26
Sell* 565 78.95p Automatic Execution
 16:01:54 - 22-Oct-26
Sell* 2,000 79.00p Automatic Execution
 16:01:54 - 22-Oct-26
Sell* 566 79.00p Automatic Execution
 16:01:54 - 22-Oct-26
Sell* 386 79.00p Automatic Execution
 16:01:54 - 22-Oct-26
Sell* 438 79.00p Automatic Execution
 15:57:02 - 22-Oct-26
Buy* 182 79.15p Automatic Execution
 15:57:01 - 22-Oct-26
Sell* 325 79.15p SI Trade
 15:55:00 - 22-Oct-26
Buy* 326 79.20p SI Trade
 15:55:00 - 22-Oct-26
Unknown* 10,882 79.20p SI Trade
 15:53:06 - 22-Oct-26
Buy* 424 79.35p Automatic Execution
 15:51:06 - 22-Oct-26
Sell* 531 79.05p Automatic Execution
 15:49:59 - 22-Oct-26
Buy* 2,712 79.20p Automatic Execution
 15:49:59 - 22-Oct-26
Buy* 1,895 79.20p Automatic Execution
 15:49:59 - 22-Oct-26
Buy* 398 79.10p Automatic Execution
 15:49:59 - 22-Oct-26
Buy* 2,254 79.10p Automatic Execution
 15:49:57 - 22-Oct-26
Buy* 227 79.05p Automatic Execution
 15:49:57 - 22-Oct-26
Buy* 368 79.05p Automatic Execution
 15:48:12 - 22-Oct-26
Buy* 386 79.05p Automatic Execution
 15:46:07 - 22-Oct-26
Buy* 2,184 79.05p Automatic Execution
 15:46:07 - 22-Oct-26
Buy* 199 79.05p Automatic Execution
 15:40:04 - 22-Oct-26
Buy* 3 79.05p Automatic Execution
 15:40:04 - 22-Oct-26
Buy* 406 79.05p Automatic Execution
 15:40:04 - 22-Oct-26
Sell* 528 79.05p Automatic Execution
 15:39:50 - 22-Oct-26
Sell* 565 79.05p Automatic Execution
 15:39:50 - 22-Oct-26
Buy* 211 79.15p Automatic Execution
 15:36:50 - 22-Oct-26
Buy* 1 79.15p Automatic Execution
 15:36:50 - 22-Oct-26
Sell* 2 79.1481p Ordinary
 15:35:25 - 22-Oct-26
Buy* 238 79.10p Automatic Execution
 15:35:16 - 22-Oct-26
Buy* 240 79.10p Automatic Execution
 15:30:12 - 22-Oct-26
Buy* 207 79.10p Automatic Execution
 15:26:51 - 22-Oct-26
Sell* 269 79.10p Automatic Execution
 15:26:51 - 22-Oct-26
FTSE 100 Latest
Value10,670.39
Change-54.64