Ibstock Plc (IBST)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 0.323974082073 | 185.2 | 196.6 | 185 | 1272713 | 191.87073769 | DE |
| 4 | 22.4 | 13.7086903305 | 163.4 | 196.6 | 152 | 1196385 | 176.99530407 | DE |
| 12 | 40.8 | 28.1379310345 | 145 | 196.6 | 145 | 1071520 | 164.88357757 | DE |
| 26 | 40.2 | 27.6098901099 | 145.6 | 196.6 | 142 | 1099476 | 158.88474306 | DE |
| 52 | 38.7 | 26.3086335826 | 147.1 | 196.6 | 118 | 956199 | 151.28664868 | DE |
| 156 | -22 | -10.5871029836 | 207.8 | 241.4 | 118 | 1025972 | 170.56336733 | DE |
| 260 | -48.8 | -20.8013640239 | 234.6 | 323.6 | 118 | 1245650 | 190.67202788 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 185.8 | -3.2 | -1.69 | 192 | 192 | 185 | 2579761 |
| 1721320200 | 189 | 1.6 | 0.85 | 188.8 | 191.2 | 187.6 | 1596106 |
| 1721233800 | 187.4 | -8.8 | -4.49 | 195 | 196.6 | 187.4 | 820331 |
| 1721147400 | 196.2 | 2.6 | 1.34 | 189 | 196.6 | 189 | 1120734 |
| 1721061000 | 193.6 | 1.6 | 0.83 | 193.2 | 193.6 | 190.2 | 1895118 |
| 1720801800 | 192 | 4 | 2.13 | 185.2 | 192 | 185.2 | 931275 |
| 1720715400 | 188 | 4.2 | 2.29 | 185 | 188 | 183 | 1148233 |
| 1720629000 | 183.8 | 2.8 | 1.55 | 176.6 | 183.8 | 176.6 | 1275095 |
| 1720542600 | 181 | -5.8 | -3.10 | 185.4 | 187.8 | 179.4 | 2181713 |
| 1720456200 | 186.8 | 7.6 | 4.24 | 181 | 186.8 | 179.2 | 2269745 |
| 1720197000 | 179.2 | 7 | 4.07 | 174 | 180.4 | 172.6 | 1809161 |
| 1720110600 | 172.2 | 6.6 | 3.99 | 168.2 | 173.6 | 167.8 | 1726227 |
| 1720024200 | 165.6 | 2.8 | 1.72 | 164.8 | 165.6 | 162.4 | 682783 |
| 1719937800 | 162.8 | 8.2 | 5.30 | 158 | 162.8 | 153.19999 | 1201829 |
| 1719851400 | 154.6 | -0.4 | -0.26 | 156.8 | 159 | 154.6 | 508294 |
| 1719592200 | 155 | 0.2 | 0.13 | 158.4 | 158.4 | 154.8 | 816935 |
| 1719505800 | 154.8 | 0.2 | 0.13 | 154.6 | 155.8 | 153 | 631374 |
| 1719419400 | 154.6 | -0.2 | -0.13 | 152 | 157 | 152 | 963661 |
| 1719333000 | 154.8 | -0.6 | -0.39 | 154.8 | 156.19999 | 154 | 455424 |
| 1719246600 | 155.4 | 1.2 | 0.78 | 157.8 | 157.8 | 153.8 | 322995 |
| 1718987400 | 154.19999 | -5.4 | -3.38 | 163.4 | 163.4 | 154.19999 | 1570676 |
| 1718901000 | 159.6 | 0 | 0.00 | 159.6 | 162.4 | 158.8 | 532093 |
| 1718814600 | 159.6 | -1.2 | -0.75 | 160 | 161.19999 | 159.6 | 530426 |
| 1718728200 | 160.8 | 2 | 1.26 | 155 | 161.4 | 155 | 731418 |
| 1718641800 | 158.8 | 0.8 | 0.51 | 157.4 | 159.6 | 157.19999 | 253843 |
| 1718382600 | 158 | 0 | 0.00 | 161 | 161 | 156.8 | 769071 |
| 1718296200 | 158 | -1.2 | -0.75 | 161 | 161 | 156.8 | 1042907 |
| 1718209800 | 159.19999 | 7.8 | 5.15 | 148.6 | 159.19999 | 148.6 | 987118 |
| 1718123400 | 151.4 | -4.4 | -2.82 | 155 | 156.8 | 151.4 | 898536 |
| 1718037000 | 155.8 | -1 | -0.64 | 160.19999 | 160.19999 | 155 | 842289 |
| 1717777800 | 156.8 | -2.4 | -1.51 | 162.4 | 162.4 | 155.8 | 403259 |
| 1717691400 | 159.19999 | -0.4 | -0.25 | 161 | 161 | 158.19999 | 943844 |
| 1717605000 | 159.6 | -0.6 | -0.37 | 163.6 | 163.6 | 159.6 | 738703 |
| 1717518600 | 160.19999 | -0.8 | -0.50 | 158 | 160.4 | 158 | 758542 |
| 1717432200 | 161 | 1 | 0.63 | 163.4 | 163.4 | 159.6 | 853381 |
| 1717173000 | 160 | -2.4 | -1.48 | 163 | 164 | 160 | 1386515 |
| 1717086600 | 162.4 | -0.6 | -0.37 | 160.8 | 167.4 | 160.8 | 1337719 |
| 1717000200 | 163 | -9.8 | -5.67 | 170 | 172.4 | 163 | 854814 |
| 1716913800 | 172.8 | 1.2 | 0.70 | 174 | 174.2 | 171.4 | 2021845 |
| 1716568200 | 171.6 | 6 | 3.62 | 163.6 | 171.8 | 163.4 | 1725905 |
| 1716481800 | 165.6 | 6.4 | 4.02 | 157 | 165.6 | 157 | 1751750 |
| 1716395400 | 159.19999 | 1.8 | 1.14 | 154.19999 | 159.19999 | 154.19999 | 845006 |
| 1716309000 | 157.4 | -0.8 | -0.51 | 157 | 158.19999 | 155.4 | 1494246 |
| 1716222600 | 158.19999 | 1.4 | 0.89 | 154.8 | 158.8 | 154.8 | 778313 |
| 1715963400 | 156.8 | -1.2 | -0.76 | 154.19999 | 158.8 | 154.19999 | 767632 |
| 1715877000 | 158 | 2 | 1.28 | 156.6 | 158.8 | 156.19999 | 630134 |
| 1715790600 | 156 | 2 | 1.30 | 154.8 | 157.6 | 154.8 | 697565 |
| 1715704200 | 154 | 1.8 | 1.18 | 149.19999 | 154.4 | 149.19999 | 391093 |
| 1715617800 | 152.19999 | -2.2 | -1.42 | 154.8 | 155.19999 | 152.19999 | 808137 |
| 1715358600 | 154.4 | 3.8 | 2.52 | 150 | 154.4 | 150 | 842760 |
| 1715272200 | 150.6 | -1 | -0.66 | 148 | 151.19999 | 147.4 | 693664 |
| 1715185800 | 151.6 | 0 | 0.00 | 151.6 | 151.6 | 150 | 984616 |
| 1715099400 | 151.6 | -1.4 | -0.92 | 150.19999 | 154.8 | 150 | 1041457 |
| 1714753800 | 153 | 2.8 | 1.86 | 148.8 | 153 | 148.8 | 368801 |
| 1714667400 | 150.19999 | 2.8 | 1.90 | 146.6 | 153 | 146.6 | 1788299 |
| 1714581000 | 147.4 | -0.8 | -0.54 | 146.4 | 148.8 | 146.19999 | 1649310 |
| 1714494600 | 148.19999 | -1.8 | -1.20 | 153.6 | 153.6 | 148.19999 | 2845102 |
| 1714408200 | 150 | 2.4 | 1.63 | 146 | 150.4 | 146 | 1673268 |
| 1714149000 | 147.6 | 0.6 | 0.41 | 145 | 150.19999 | 145 | 557097 |
| 1714062600 | 147 | -2.8 | -1.87 | 148 | 150.19999 | 146 | 1000351 |
| 1713976200 | 149.8 | -3.2 | -2.09 | 153 | 154.4 | 149.8 | 1683710 |
| 1713889800 | 153 | 3.6 | 2.41 | 145.8 | 153.19999 | 145.8 | 450598 |
| 1713803400 | 149.4 | 3.2 | 2.19 | 147.6 | 150.4 | 147.6 | 691728 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
