Ibstock Plc (IBST)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.6 | 4.05405405405 | 162.8 | 170.2 | 151.2 | 1356315 | 159.86925553 | DE |
| 4 | -7.2 | -4.07701019253 | 176.6 | 176.6 | 151.2 | 870355 | 164.32109474 | DE |
| 12 | -23.4 | -12.1369294606 | 192.8 | 192.8 | 151.2 | 746687 | 167.39410392 | DE |
| 26 | -11.2 | -6.2015503876 | 180.6 | 212 | 151.2 | 722488 | 180.41040795 | DE |
| 52 | 17.4 | 11.4473684211 | 152 | 212 | 143.6 | 902157 | 172.42384908 | DE |
| 156 | 7.7 | 4.7619047619 | 161.7 | 212 | 118 | 981494 | 165.81747618 | DE |
| 260 | -50.6 | -23 | 220 | 246.6 | 118 | 1182149 | 179.07589558 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 165 | 0.2 | 0.12 | 166 | 168.6 | 164.19999 | 942713 |
| 1741195800 | 164.8 | 12.4 | 8.14 | 154 | 167.6 | 152.6 | 1146518 |
| 1741109400 | 152.4 | -10.8 | -6.62 | 160.6 | 160.6 | 151.19999 | 2512914 |
| 1741023000 | 163.19999 | -0.6 | -0.37 | 164.8 | 164.8 | 161.6 | 478654 |
| 1740763800 | 163.8 | 0.8 | 0.49 | 162.8 | 163.8 | 160.19999 | 1700776 |
| 1740677400 | 163 | -1.6 | -0.97 | 168.6 | 168.6 | 161.19999 | 498559 |
| 1740591000 | 164.6 | 4 | 2.49 | 161.19999 | 166.19999 | 161.19999 | 915356 |
| 1740504600 | 160.6 | -1.8 | -1.11 | 160.8 | 162.6 | 159.8 | 1304349 |
| 1740418200 | 162.4 | -3.4 | -2.05 | 168.8 | 168.8 | 160.4 | 527569 |
| 1740159000 | 165.8 | 1.8 | 1.10 | 163.6 | 167.19999 | 163.6 | 369668 |
| 1740072600 | 164 | 0.4 | 0.24 | 167.19999 | 169.2 | 163.8 | 507090 |
| 1739986200 | 163.6 | -3.8 | -2.27 | 168.4 | 168.4 | 162.6 | 397310 |
| 1739899800 | 167.4 | -1.4 | -0.83 | 164.8 | 169.8 | 164.8 | 477753 |
| 1739813400 | 168.8 | -1.6 | -0.94 | 170 | 171 | 168 | 662145 |
| 1739554200 | 170.4 | 0 | 0.00 | 172.2 | 172.2 | 169.6 | 253220 |
| 1739467800 | 170.4 | 3.2 | 1.91 | 171 | 171 | 166.4 | 593268 |
| 1739381400 | 167.19999 | -1.2 | -0.71 | 168 | 171.2 | 166.19999 | 481670 |
| 1739295000 | 168.4 | -3.6 | -2.09 | 172 | 172.4 | 168.2 | 350397 |
| 1739208600 | 172 | 1 | 0.58 | 167 | 173.2 | 167 | 2010525 |
| 1738949400 | 171 | -2.4 | -1.38 | 176.6 | 176.6 | 169.8 | 1276654 |
| 1738863000 | 173.4 | 5.6 | 3.34 | 165.4 | 173.4 | 165.4 | 772070 |
| 1738776600 | 167.8 | 3.2 | 1.94 | 161 | 167.8 | 161 | 525326 |
| 1738690200 | 164.6 | -1.6 | -0.96 | 162.8 | 167.19999 | 162.8 | 300981 |
| 1738603800 | 166.19999 | -1.8 | -1.07 | 172 | 172 | 164 | 708982 |
| 1738344600 | 168 | -1.2 | -0.71 | 165.19999 | 169.6 | 165.19999 | 837490 |
| 1738258200 | 169.2 | 4.8 | 2.92 | 166 | 169.2 | 165.19999 | 789636 |
| 1738171800 | 164.4 | -1.6 | -0.96 | 163.4 | 168.8 | 163.4 | 505540 |
| 1738085400 | 166 | 1 | 0.61 | 167.4 | 168.8 | 165.6 | 547435 |
| 1737999000 | 165 | -0.2 | -0.12 | 168.8 | 168.8 | 164.19999 | 440145 |
| 1737739800 | 165.19999 | 1 | 0.61 | 167.8 | 167.8 | 164 | 526052 |
| 1737653400 | 164.19999 | 0.8 | 0.49 | 159.8 | 165.8 | 159.8 | 1282657 |
| 1737567000 | 163.4 | -1 | -0.61 | 164 | 165.8 | 162.8 | 724154 |
| 1737480600 | 164.4 | -2.4 | -1.44 | 167 | 167.19999 | 164.19999 | 1076914 |
| 1737394200 | 166.8 | -2 | -1.18 | 165.4 | 168.8 | 165.4 | 319199 |
| 1737135000 | 168.8 | 0.2 | 0.12 | 167.8 | 170.6 | 167.8 | 619562 |
| 1737048600 | 168.6 | -1.8 | -1.06 | 172.8 | 172.8 | 166.19999 | 1392688 |
| 1736962200 | 170.4 | 7 | 4.28 | 163.6 | 170.4 | 163.6 | 1073789 |
| 1736875800 | 163.4 | 4.6 | 2.90 | 161.6 | 163.8 | 160.19999 | 891702 |
| 1736789400 | 158.8 | -1 | -0.63 | 157.4 | 160 | 157.4 | 767283 |
| 1736530200 | 159.8 | -6.2 | -3.73 | 165.4 | 166.4 | 159.8 | 486841 |
| 1736443800 | 166 | 4.6 | 2.85 | 163.8 | 166.6 | 159.6 | 1570704 |
| 1736357400 | 161.4 | -7 | -4.16 | 170 | 170 | 161 | 1269588 |
| 1736271000 | 168.4 | -7.4 | -4.21 | 174.6 | 174.6 | 166.8 | 392120 |
| 1736184600 | 175.8 | 1 | 0.57 | 178.8 | 178.8 | 173.8 | 402821 |
| 1735925400 | 174.8 | -2.4 | -1.35 | 176.4 | 177.2 | 174.6 | 255148 |
| 1735839000 | 177.2 | 1.2 | 0.68 | 179.6 | 179.6 | 176 | 258476 |
| 1735666200 | 176 | 1.4 | 0.80 | 171.6 | 176.6 | 171.6 | 77346 |
| 1735579800 | 174.6 | -2.8 | -1.58 | 176.6 | 176.6 | 173.6 | 454955 |
| 1735320600 | 177.4 | -1.6 | -0.89 | 174.8 | 179.8 | 174.8 | 236067 |
| 1735061400 | 179 | 3.4 | 1.94 | 171.6 | 179 | 171.6 | 216147 |
| 1734975000 | 175.6 | -0.4 | -0.23 | 173.4 | 177 | 173.4 | 653203 |
| 1734715800 | 176 | -2.8 | -1.57 | 175.2 | 177.4 | 174.6 | 1846670 |
| 1734629400 | 178.8 | -5.2 | -2.83 | 182.4 | 182.4 | 178.8 | 1291865 |
| 1734543000 | 184 | 0.2 | 0.11 | 179.4 | 185.6 | 179.4 | 569808 |
| 1734456600 | 183.8 | -0.4 | -0.22 | 185 | 185 | 181.4 | 470060 |
| 1734370200 | 184.2 | -3.4 | -1.81 | 183.2 | 187.2 | 183.2 | 340560 |
| 1734111000 | 187.6 | -2.8 | -1.47 | 192.8 | 192.8 | 185.6 | 260058 |
| 1734024600 | 190.4 | 1.4 | 0.74 | 189.2 | 191.4 | 188.6 | 748884 |
| 1733938200 | 189 | 0 | 0.00 | 185 | 190.2 | 185 | 565918 |
| 1733851800 | 189 | -3.2 | -1.66 | 191.2 | 191.2 | 188.4 | 551135 |
| 1733765400 | 192.2 | 0.8 | 0.42 | 192 | 192.6 | 189.6 | 337149 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
