Ibstock (IBST) - Trades - ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Ibstock Plc (IBST)
Ibstock Plc (IBST) Trades

Ibstock Plc (IBST)

169.40

4.40

(2.67%)

Closed March 08 10:30AM

Delayed by 15 minutes

Last trades on 12/17/2024

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
10:35:13	183.8	289824	UT	182.8	183.2	Buy		470,060	484	LSE
10:29:57	183.2	103	AT	182.8	183.2	Buy		180,236	483	LSE
10:29:00	183.2	207	AT	182.8	183.2	Buy		180,133	482	LSE
10:28:04	183.0	58	AT	183.0	183.2	Sell		179,926	481	LSE
10:28:04	183.0	108	AT	183.0	183.2	Sell		179,868	480	LSE
10:24:02	183.2	319	AT	182.8	183.2	Buy		179,760	479	LSE
10:24:02	183.2	29	AT	182.8	183.2	Buy		179,441	478	LSE
10:24:02	183.0	53	AT	183.0	183.2	Sell		179,412	477	LSE
10:24:02	183.0	337	AT	183.0	183.2	Sell		179,359	476	LSE
10:24:02	183.0	890	AT	183.0	183.2	Sell		179,022	475	LSE
10:24:02	183.0	274	AT	183.0	183.2	Sell		178,132	474	LSE
10:23:10	183.4	2	O	183.0	183.4	Buy		177,858	473	LSE
10:19:04	183.2	76	AT	182.8	183.2	Buy		177,856	472	LSE
10:19:04	183.2	6	AT	182.8	183.2	Buy		177,780	471	LSE
10:19:04	183.2	24	AT	182.8	183.2	Buy		177,774	470	LSE
10:12:44	183.2	187	AT	183.2	183.4	Sell		177,750	469	LSE
10:12:43	183.2	203	AT	183.2	183.4	Sell		177,563	468	LSE
10:12:43	183.2	367	AT	183.2	183.4	Sell		177,360	467	LSE
10:12:43	183.2	73	AT	183.2	183.4	Sell		176,993	466	LSE
10:12:43	183.2	44	AT	183.2	183.4	Sell		176,920	465	LSE
10:12:43	183.2	45	AT	183.2	183.4	Sell		176,876	464	LSE
10:12:43	183.2	138	AT	183.2	183.4	Sell		176,831	463	LSE
10:11:12	183.4	42	AT	183.2	183.4	Buy		176,693	462	LSE
10:11:12	183.4	30	AT	183.2	183.4	Buy		176,651	461	LSE
10:09:32	183.28	400	O	183.2	183.4	Sell		176,621	460	LSE
10:06:45	183.4	71	AT	183.4	183.6	Sell		176,221	459	LSE
10:06:45	183.4	89	AT	183.4	183.6	Sell		176,150	458	LSE
10:06:04	183.6	73	AT	183.6	183.8	Sell		176,061	457	LSE
10:06:04	183.6	500	AT	183.6	183.8	Sell		175,988	456	LSE
10:06:04	183.6	337	AT	183.6	183.8	Sell		175,488	455	LSE
10:02:40	183.8	1159	AT	183.8	184.0	Sell		175,151	454	LSE
10:01:29	183.6	517	AT	183.4	183.6	Buy		173,992	453	LSE
10:01:29	183.6	258	AT	183.6	183.8	Sell		173,475	452	LSE
10:01:29	183.6	462	AT	183.6	183.8	Sell		173,217	451	LSE
10:01:29	183.8	462	AT	183.4	183.8	Buy		172,755	450	LSE
10:01:29	183.8	108	AT	183.4	183.8	Buy		172,293	449	LSE
10:01:29	183.6	275	AT	183.6	184.0	Sell		172,185	448	LSE
10:01:29	183.6	1900	AT	183.6	184.0	Sell		171,910	447	LSE
10:01:25	183.8	43	AT	183.4	183.8	Buy		170,010	446	LSE
10:01:19	183.6	485	AT	183.0	183.6	Buy		169,967	445	LSE
10:01:16	183.2	24	AT	183.0	183.2	Buy		169,482	444	LSE
10:01:16	183.2	33	AT	183.0	183.2	Buy		169,458	443	LSE
10:01:11	183.0	476	AT	182.6	183.0	Buy		169,425	442	LSE
10:01:11	183.0	231	AT	182.6	183.0	Buy		168,949	441	LSE
10:00:33	182.78	3437	O	182.6	183.0	Sell		168,718	440	LSE
09:56:02	182.8	19	AT	182.6	182.8	Buy		165,281	439	LSE
09:56:02	182.8	470	AT	182.8	183.2	Sell		165,262	438	LSE
09:56:02	182.8	56	AT	182.8	183.2	Sell		164,792	437	LSE
09:56:02	182.8	674	AT	182.8	183.2	Sell		164,736	436	LSE
09:52:52	183.03	5000	O	182.8	183.2	Buy		164,062	435	LSE
09:46:12	183.0	500	AT	183.0	183.2	Sell		159,062	434	LSE
09:46:12	183.0	58	AT	183.0	183.2	Sell		158,562	433	LSE
09:46:12	183.0	48	AT	183.0	183.2	Sell		158,504	432	LSE
09:46:12	183.0	50	AT	183.0	183.2	Sell		158,456	431	LSE
09:46:12	183.0	108	AT	183.0	183.2	Sell		158,406	430	LSE
09:42:13	183.0	39	AT	183.0	183.2	Sell		158,298	429	LSE
09:41:10	183.0	253	AT	183.0	183.2	Sell		158,259	428	LSE
09:41:10	183.0	200	AT	183.0	183.2	Sell		158,006	427	LSE
09:41:02	183.0	242	AT	183.0	183.2	Sell		157,806	426	LSE
09:41:02	183.0	200	AT	183.0	183.2	Sell		157,564	425	LSE
09:40:53	183.0	480	AT	182.8	183.0	Buy		157,364	424	LSE
09:40:53	183.0	125	AT	182.8	183.0	Buy		156,884	423	LSE
09:40:53	183.0	118	AT	182.8	183.0	Buy		156,759	422	LSE
09:40:53	183.0	1146	AT	182.8	183.0	Buy		156,641	421	LSE
09:40:53	182.8	479	AT	182.6	182.8	Buy		155,495	420	LSE
09:40:47	182.6	300	AT	182.6	182.8	Sell		155,016	419	LSE
09:40:47	182.8	295	AT	182.8	183.0	Sell		154,716	418	LSE
09:40:47	182.8	59	AT	182.8	183.0	Sell		154,421	417	LSE
09:40:47	182.8	153	AT	182.8	183.0	Sell		154,362	416	LSE
09:40:47	182.8	337	AT	182.8	183.0	Sell		154,209	415	LSE
09:39:06	182.92	5386	O	182.8	183.0	Buy		153,872	414	LSE
09:34:55	183.0	273	AT	183.0	183.2	Sell		148,486	413	LSE
09:34:55	183.0	229	AT	183.0	183.2	Sell		148,213	412	LSE
09:34:55	183.0	249	AT	183.0	183.2	Sell		147,984	411	LSE
09:34:55	183.2	481	AT	183.0	183.2	Buy		147,735	410	LSE
09:33:26	183.0	300	AT	182.8	183.0	Buy		147,254	409	LSE
09:33:26	183.0	300	AT	182.8	183.0	Buy		146,954	408	LSE
09:33:26	183.0	440	AT	182.8	183.0	Buy		146,654	407	LSE
09:33:26	183.0	39	AT	182.8	183.0	Buy		146,214	406	LSE
09:33:26	183.0	227	AT	182.8	183.0	Buy		146,175	405	LSE
09:33:26	182.8	986	AT	182.8	183.0	Sell		145,948	404	LSE
09:33:26	182.8	58	AT	182.8	183.0	Sell		144,962	403	LSE
09:28:15	182.8	112	AT	182.4	182.8	Buy		144,904	402	LSE
09:28:13	182.6	82	AT	182.6	183.0	Sell		144,792	401	LSE

Vontobel Financial Produ...

Target Maturity Sept 203...

Intesa Sanpaolo

Graniteshares 3xshort Al...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions