Ibstock Plc (IBST)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.108342361863 | 184.6 | 188.6 | 178 | 458288 | 184.09356278 | DE |
| 4 | -0.2 | -0.108108108108 | 185 | 188.8 | 173.4 | 753922 | 181.62342746 | DE |
| 12 | 10.8 | 6.20689655172 | 174 | 196.6 | 169.8 | 1149109 | 183.47716461 | DE |
| 26 | 33.8 | 22.3841059603 | 151 | 196.6 | 143.6 | 1027248 | 170.06084166 | DE |
| 52 | 45.8 | 32.9496402878 | 139 | 196.6 | 118 | 1021287 | 158.11957042 | DE |
| 156 | -34.8 | -15.8469945355 | 219.6 | 219.8 | 118 | 1042713 | 169.08459787 | DE |
| 260 | -54 | -22.6130653266 | 238.8 | 323.6 | 118 | 1248731 | 189.73846324 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727368200 | 184.4 | 2.8 | 1.54 | 186 | 186 | 183.4 | 272969 |
| 1727281800 | 181.6 | -0.4 | -0.22 | 178 | 184.2 | 178 | 300142 |
| 1727195400 | 182 | -2 | -1.09 | 180.6 | 185.4 | 180.6 | 277679 |
| 1727109000 | 184 | -1.2 | -0.65 | 185 | 185.6 | 183 | 289897 |
| 1726849800 | 185.2 | -2 | -1.07 | 184.6 | 188.6 | 184.6 | 1150754 |
| 1726763400 | 187.2 | 7 | 3.88 | 183.2 | 188.8 | 182.6 | 615867 |
| 1726677000 | 180.2 | -4.2 | -2.28 | 184 | 184.6 | 180.2 | 430491 |
| 1726590600 | 184.4 | 2.8 | 1.54 | 183 | 186 | 182.8 | 598994 |
| 1726504200 | 181.6 | 0 | 0.00 | 178 | 181.6 | 178 | 256649 |
| 1726245000 | 181.6 | 1.6 | 0.89 | 179.8 | 182.6 | 179.8 | 279231 |
| 1726158600 | 180 | 2.4 | 1.35 | 173.4 | 181.2 | 173.4 | 291522 |
| 1726072200 | 177.6 | -2 | -1.11 | 183.4 | 183.4 | 177.2 | 600876 |
| 1725985800 | 179.6 | 1.4 | 0.79 | 182 | 182 | 177.8 | 438871 |
| 1725899400 | 178.2 | 1.4 | 0.79 | 180.6 | 180.6 | 177 | 2543365 |
| 1725640200 | 176.8 | -5.8 | -3.18 | 182.8 | 182.8 | 175.6 | 1320333 |
| 1725553800 | 182.6 | -0.4 | -0.22 | 186 | 186 | 182.6 | 599731 |
| 1725467400 | 183 | 0.2 | 0.11 | 184.8 | 184.8 | 179.8 | 1398925 |
| 1725381000 | 182.8 | -1.8 | -0.98 | 183.2 | 185.8 | 182.4 | 1695964 |
| 1725294600 | 184.6 | 0.8 | 0.44 | 183.4 | 185.4 | 182 | 599730 |
| 1725035400 | 183.8 | 0.4 | 0.22 | 185 | 185.8 | 183 | 1116452 |
| 1724949000 | 183.4 | -0.6 | -0.33 | 186.2 | 186.6 | 182.4 | 1221317 |
| 1724862600 | 184 | -0.4 | -0.22 | 180.2 | 184.8 | 180.2 | 811149 |
| 1724776200 | 184.4 | -2.6 | -1.39 | 182.6 | 187.6 | 182.6 | 722812 |
| 1724430600 | 187 | 4.6 | 2.52 | 182.4 | 187 | 181.8 | 376565 |
| 1724344200 | 182.4 | -4.4 | -2.36 | 185.4 | 186.8 | 181.6 | 610599 |
| 1724257800 | 186.8 | 2.4 | 1.30 | 181 | 187.2 | 181 | 1576523 |
| 1724171400 | 184.4 | 0.4 | 0.22 | 182 | 186.6 | 182 | 4424579 |
| 1724085000 | 184 | 1.2 | 0.66 | 187 | 187 | 183.6 | 1254502 |
| 1723825800 | 182.8 | -0.8 | -0.44 | 183.6 | 185.2 | 182.8 | 1712169 |
| 1723739400 | 183.6 | 0.6 | 0.33 | 182.2 | 186.2 | 182 | 1369508 |
| 1723653000 | 183 | 5.2 | 2.92 | 180.2 | 183.2 | 179.2 | 936621 |
| 1723566600 | 177.8 | -1.2 | -0.67 | 183 | 183 | 177.4 | 791512 |
| 1723480200 | 179 | -1 | -0.56 | 179.8 | 181.6 | 178.2 | 857127 |
| 1723221000 | 180 | 0 | 0.00 | 176.6 | 182.4 | 176.6 | 1435334 |
| 1723134600 | 180 | 0.4 | 0.22 | 182.4 | 182.4 | 172.8 | 1726390 |
| 1723048200 | 179.6 | 7.4 | 4.30 | 170 | 183.2 | 170 | 2860088 |
| 1722961800 | 172.2 | -0.6 | -0.35 | 169.8 | 176 | 169.8 | 890325 |
| 1722875400 | 172.8 | -5.6 | -3.14 | 182.2 | 182.2 | 169.8 | 762592 |
| 1722616200 | 178.4 | -6.4 | -3.46 | 180.6 | 182.8 | 177.6 | 640084 |
| 1722529800 | 184.8 | 1.2 | 0.65 | 185 | 189 | 182.8 | 1309696 |
| 1722443400 | 183.6 | -2.4 | -1.29 | 181.6 | 188 | 181.6 | 1135448 |
| 1722357000 | 186 | 2.2 | 1.20 | 182.8 | 186.4 | 180.8 | 997834 |
| 1722270600 | 183.8 | -3.4 | -1.82 | 189.8 | 189.8 | 183.8 | 565015 |
| 1722011400 | 187.2 | 3.2 | 1.74 | 185 | 187.4 | 183.8 | 1057338 |
| 1721925000 | 184 | 2 | 1.10 | 181.6 | 184 | 179.6 | 1736666 |
| 1721838600 | 182 | -2 | -1.09 | 188.4 | 188.4 | 182 | 1093765 |
| 1721752200 | 184 | -1.2 | -0.65 | 186 | 186.8 | 183.8 | 1196301 |
| 1721665800 | 185.2 | -0.6 | -0.32 | 185.2 | 187.2 | 185 | 1019846 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
