Ibstock PLC Transaction in Own Shares (3317D)
October 19 2022 - 2:00AM
UK Regulatory
TIDMIBST
RNS Number : 3317D
Ibstock PLC
19 October 2022
19 October 2022
Ibstock plc
Transaction in own shares
Ibstock plc ('Ibstock' or the 'Company'), announces that, in
accordance with the terms of its share buyback programme announced
on 21 April 2022 ('Share Buyback Programme'), the Company purchased
the following number of its Ordinary Shares of GBP0.01 each
('Ordinary Shares') through Peel Hunt LLP (the 'Broker'). The
purchased shares will be held in treasury.
Date of purchase: 18 October 2022
Aggregate number of Ordinary Shares purchased: 232,945
----------------
Lowest price paid per share (GBp): 157.200p
----------------
Highest price paid per share (GBp): 159.900p
----------------
Volume weighted average price paid per
share (GBp): 159.2221752p
----------------
Following the purchase of these shares, Ibstock holds 16,003,237
of its Ordinary Shares in treasury and has 393,628,357 ordinary
shares in issue (excluding treasury shares). The total voting
rights in the Company will be 393,628,357. The figure for the total
number of voting rights may be used by shareholders (and others
with notification obligations) as the denominator for the
calculations by which they will determine if they are required to
notify their interest in, or a change to their interest in, the
Company under the FCA's Disclosure Guidance and Transparency
Rules.
Aggregated information
Aggregated volume Volume weighted average price Trading
(shares) (GBp): Venue
232,945 159.2222 LSE
------------------------------ --------
0 CHIX
------------------------------ --------
0 BATE
------------------ ------------------------------ --------
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (the Market Abuse Regulation), as it forms part of
Retained EU Law as defined in the European Union (Withdrawal) Act
2018, the table below contains detailed information of the
individual trades made by the Broker as part of the Share Buyback
Programme.
Individual transactions:
Number of shares Transaction price Market Time of transaction
purchased (per share)
588 157.900 LSE 08:00:09
------------------ ------- --------------------
618 157.200 LSE 08:00:13
------------------ ------- --------------------
618 159.900 LSE 08:08:31
------------------ ------- --------------------
611 159.900 LSE 08:09:07
------------------ ------- --------------------
660 159.900 LSE 08:16:11
------------------ ------- --------------------
230 159.900 LSE 08:20:00
------------------ ------- --------------------
400 159.900 LSE 08:20:00
------------------ ------- --------------------
623 159.900 LSE 08:20:13
------------------ ------- --------------------
584 159.900 LSE 08:27:39
------------------ ------- --------------------
373 159.900 LSE 08:28:51
------------------ ------- --------------------
67 159.900 LSE 08:28:51
------------------ ------- --------------------
147 159.900 LSE 08:36:22
------------------ ------- --------------------
693 159.800 LSE 08:40:02
------------------ ------- --------------------
610 159.900 LSE 08:43:55
------------------ ------- --------------------
77 159.900 LSE 08:43:55
------------------ ------- --------------------
594 159.800 LSE 08:45:10
------------------ ------- --------------------
576 159.700 LSE 08:46:02
------------------ ------- --------------------
616 159.600 LSE 08:48:10
------------------ ------- --------------------
551 159.300 LSE 08:48:22
------------------ ------- --------------------
38 159.300 LSE 08:48:29
------------------ ------- --------------------
24 159.300 LSE 08:48:29
------------------ ------- --------------------
511 159.100 LSE 08:48:30
------------------ ------- --------------------
119 159.100 LSE 08:48:44
------------------ ------- --------------------
20 159.100 LSE 08:48:44
------------------ ------- --------------------
322 158.700 LSE 08:49:03
------------------ ------- --------------------
279 158.700 LSE 08:49:03
------------------ ------- --------------------
575 158.500 LSE 08:51:32
------------------ ------- --------------------
37 158.500 LSE 08:51:32
------------------ ------- --------------------
675 158.800 LSE 08:51:52
------------------ ------- --------------------
607 158.900 LSE 08:52:30
------------------ ------- --------------------
1 158.900 LSE 08:52:42
------------------ ------- --------------------
73 158.900 LSE 08:52:48
------------------ ------- --------------------
664 159.500 LSE 09:00:02
------------------ ------- --------------------
617 159.300 LSE 09:00:04
------------------ ------- --------------------
599 159.400 LSE 09:04:51
------------------ ------- --------------------
688 159.500 LSE 09:08:46
------------------ ------- --------------------
623 159.500 LSE 09:08:55
------------------ ------- --------------------
50 159.500 LSE 09:08:55
------------------ ------- --------------------
609 159.400 LSE 09:09:22
------------------ ------- --------------------
589 159.300 LSE 09:10:10
------------------ ------- --------------------
593 159.200 LSE 09:12:17
------------------ ------- --------------------
626 159.900 LSE 09:16:06
------------------ ------- --------------------
694 159.900 LSE 09:21:26
------------------ ------- --------------------
446 159.600 LSE 09:21:30
------------------ ------- --------------------
243 159.600 LSE 09:21:30
------------------ ------- --------------------
50000 159.900 LSE 09:22:12
------------------ ------- --------------------
649 159.900 LSE 09:24:04
------------------ ------- --------------------
570 159.900 LSE 09:25:38
------------------ ------- --------------------
672 159.700 LSE 09:26:14
------------------ ------- --------------------
426 159.700 LSE 09:28:34
------------------ ------- --------------------
2 159.700 LSE 09:29:05
------------------ ------- --------------------
72 159.700 LSE 09:29:06
------------------ ------- --------------------
93 159.700 LSE 09:29:50
------------------ ------- --------------------
576 159.400 LSE 09:34:03
------------------ ------- --------------------
611 159.200 LSE 09:34:56
------------------ ------- --------------------
633 159.000 LSE 09:36:18
------------------ ------- --------------------
193 158.800 LSE 09:36:48
------------------ ------- --------------------
31 158.800 LSE 09:36:48
------------------ ------- --------------------
400 158.800 LSE 09:36:48
------------------ ------- --------------------
250 159.100 LSE 09:37:29
------------------ ------- --------------------
341 159.100 LSE 09:37:29
------------------ ------- --------------------
649 159.000 LSE 09:37:54
------------------ ------- --------------------
86 158.600 LSE 09:39:55
------------------ ------- --------------------
76 158.600 LSE 09:40:48
------------------ ------- --------------------
76 158.600 LSE 09:41:19
------------------ ------- --------------------
102 158.600 LSE 09:41:58
------------------ ------- --------------------
272 158.600 LSE 09:41:58
------------------ ------- --------------------
85000 158.750 LSE 09:46:10
------------------ ------- --------------------
647 158.900 LSE 09:46:16
------------------ ------- --------------------
499 158.900 LSE 09:47:20
------------------ ------- --------------------
98 158.900 LSE 09:47:20
------------------ ------- --------------------
616 159.000 LSE 09:48:35
------------------ ------- --------------------
10 159.000 LSE 09:48:35
------------------ ------- --------------------
626 158.800 LSE 09:49:49
------------------ ------- --------------------
607 158.700 LSE 09:53:05
------------------ ------- --------------------
685 158.500 LSE 09:55:45
------------------ ------- --------------------
193 158.300 LSE 09:56:49
------------------ ------- --------------------
400 158.300 LSE 09:56:49
------------------ ------- --------------------
259 158.400 LSE 09:57:04
------------------ ------- --------------------
400 158.400 LSE 09:57:04
------------------ ------- --------------------
414 158.300 LSE 09:58:00
------------------ ------- --------------------
158 158.300 LSE 09:58:00
------------------ ------- --------------------
641 158.300 LSE 10:00:59
------------------ ------- --------------------
629 158.000 LSE 10:02:19
------------------ ------- --------------------
197 157.700 LSE 10:02:43
------------------ ------- --------------------
463 157.700 LSE 10:02:43
------------------ ------- --------------------
688 158.000 LSE 10:05:07
------------------ ------- --------------------
42 157.800 LSE 10:06:30
------------------ ------- --------------------
16 157.800 LSE 10:06:42
------------------ ------- --------------------
296 157.800 LSE 10:07:10
------------------ ------- --------------------
317 157.800 LSE 10:07:10
------------------ ------- --------------------
94 157.400 LSE 10:07:57
------------------ ------- --------------------
591 157.400 LSE 10:07:57
------------------ ------- --------------------
589 157.300 LSE 10:08:23
------------------ ------- --------------------
581 158.200 LSE 10:12:31
------------------ ------- --------------------
268 158.200 LSE 10:18:02
------------------ ------- --------------------
316 158.200 LSE 10:18:02
------------------ ------- --------------------
685 158.500 LSE 10:20:48
------------------ ------- --------------------
581 158.600 LSE 10:20:50
------------------ ------- --------------------
601 158.400 LSE 10:20:51
------------------ ------- --------------------
618 158.300 LSE 10:25:29
------------------ ------- --------------------
572 158.300 LSE 10:25:36
------------------ ------- --------------------
618 158.200 LSE 10:25:49
------------------ ------- --------------------
404 158.700 LSE 10:32:24
------------------ ------- --------------------
159 158.700 LSE 10:32:24
------------------ ------- --------------------
95 158.700 LSE 10:32:24
------------------ ------- --------------------
621 158.600 LSE 10:32:50
------------------ ------- --------------------
660 158.500 LSE 10:32:51
------------------ ------- --------------------
434 159.100 LSE 10:35:02
------------------ ------- --------------------
258 159.100 LSE 10:35:02
------------------ ------- --------------------
641 159.000 LSE 10:35:29
------------------ ------- --------------------
521 159.000 LSE 10:35:43
------------------ ------- --------------------
102 159.000 LSE 10:35:43
------------------ ------- --------------------
620 159.600 LSE 10:39:19
------------------ ------- --------------------
554 159.400 LSE 10:39:20
------------------ ------- --------------------
111 159.400 LSE 10:39:20
------------------ ------- --------------------
688 159.900 LSE 10:43:05
------------------ ------- --------------------
648 159.900 LSE 10:44:54
------------------ ------- --------------------
592 159.700 LSE 10:45:04
------------------ ------- --------------------
630 159.900 LSE 10:55:23
------------------ ------- --------------------
652 159.900 LSE 11:04:03
------------------ ------- --------------------
648 159.900 LSE 11:04:58
------------------ ------- --------------------
638 159.900 LSE 11:22:01
------------------ ------- --------------------
596 159.900 LSE 11:24:05
------------------ ------- --------------------
685 159.900 LSE 11:27:44
------------------ ------- --------------------
474 159.600 LSE 11:29:44
------------------ ------- --------------------
117 159.600 LSE 11:29:44
------------------ ------- --------------------
614 159.800 LSE 11:36:52
------------------ ------- --------------------
646 159.700 LSE 11:37:01
------------------ ------- --------------------
366 159.800 LSE 11:41:00
------------------ ------- --------------------
306 159.800 LSE 11:41:00
------------------ ------- --------------------
653 159.700 LSE 11:43:03
------------------ ------- --------------------
570 159.400 LSE 11:50:40
------------------ ------- --------------------
630 159.300 LSE 11:57:12
------------------ ------- --------------------
644 159.600 LSE 12:26:12
------------------ ------- --------------------
41 159.900 LSE 12:26:36
------------------ ------- --------------------
633 159.900 LSE 12:26:36
------------------ ------- --------------------
665 159.700 LSE 12:29:35
------------------ ------- --------------------
28 159.900 LSE 12:40:23
------------------ ------- --------------------
400 159.900 LSE 12:40:23
------------------ ------- --------------------
218 159.900 LSE 12:40:23
------------------ ------- --------------------
657 159.900 LSE 12:50:52
------------------ ------- --------------------
289 159.800 LSE 12:53:52
------------------ ------- --------------------
318 159.800 LSE 12:53:52
------------------ ------- --------------------
629 159.900 LSE 13:01:32
------------------ ------- --------------------
626 159.700 LSE 13:07:14
------------------ ------- --------------------
663 159.600 LSE 13:07:25
------------------ ------- --------------------
571 159.500 LSE 13:10:20
------------------ ------- --------------------
605 159.400 LSE 13:14:49
------------------ ------- --------------------
4 159.400 LSE 13:14:49
------------------ ------- --------------------
582 159.900 LSE 13:23:29
------------------ ------- --------------------
651 159.900 LSE 13:25:52
------------------ ------- --------------------
669 159.900 LSE 13:36:16
------------------ ------- --------------------
598 159.700 LSE 13:44:39
------------------ ------- --------------------
578 159.400 LSE 13:50:08
------------------ ------- --------------------
343 159.500 LSE 13:51:10
------------------ ------- --------------------
284 159.500 LSE 13:51:10
------------------ ------- --------------------
653 159.500 LSE 13:53:47
------------------ ------- --------------------
643 159.400 LSE 13:55:35
------------------ ------- --------------------
673 159.300 LSE 13:56:18
------------------ ------- --------------------
652 159.200 LSE 13:57:18
------------------ ------- --------------------
672 159.100 LSE 13:58:26
------------------ ------- --------------------
627 159.500 LSE 14:06:31
------------------ ------- --------------------
618 159.700 LSE 14:16:28
------------------ ------- --------------------
631 159.600 LSE 14:16:30
------------------ ------- --------------------
638 159.500 LSE 14:16:32
------------------ ------- --------------------
675 159.400 LSE 14:17:25
------------------ ------- --------------------
608 159.100 LSE 14:17:56
------------------ ------- --------------------
386 159.100 LSE 14:19:38
------------------ ------- --------------------
251 159.100 LSE 14:19:54
------------------ ------- --------------------
574 159.400 LSE 14:33:46
------------------ ------- --------------------
651 159.900 LSE 14:36:02
------------------ ------- --------------------
610 159.900 LSE 14:41:40
------------------ ------- --------------------
669 159.900 LSE 14:52:37
------------------ ------- --------------------
96 159.700 LSE 14:53:34
------------------ ------- --------------------
83 159.700 LSE 14:53:34
------------------ ------- --------------------
400 159.700 LSE 14:53:34
------------------ ------- --------------------
670 159.500 LSE 14:54:13
------------------ ------- --------------------
598 159.200 LSE 14:55:03
------------------ ------- --------------------
615 159.800 LSE 14:59:35
------------------ ------- --------------------
128 159.900 LSE 15:07:09
------------------ ------- --------------------
529 159.900 LSE 15:09:39
------------------ ------- --------------------
194 159.900 LSE 15:10:45
------------------ ------- --------------------
400 159.900 LSE 15:10:45
------------------ ------- --------------------
82 159.900 LSE 15:10:45
------------------ ------- --------------------
648 159.900 LSE 15:15:58
------------------ ------- --------------------
584 159.900 LSE 15:19:57
------------------ ------- --------------------
292 159.800 LSE 15:20:29
------------------ ------- --------------------
400 159.800 LSE 15:20:29
------------------ ------- --------------------
622 159.700 LSE 15:24:22
------------------ ------- --------------------
575 159.600 LSE 15:25:58
------------------ ------- --------------------
633 159.600 LSE 15:28:26
------------------ ------- --------------------
682 159.500 LSE 15:29:26
------------------ ------- --------------------
666 159.300 LSE 15:29:27
------------------ ------- --------------------
587 159.300 LSE 15:29:58
------------------ ------- --------------------
638 159.200 LSE 15:31:32
------------------ ------- --------------------
683 158.900 LSE 15:32:25
------------------ ------- --------------------
175 159.000 LSE 15:34:17
------------------ ------- --------------------
400 159.000 LSE 15:34:17
------------------ ------- --------------------
635 158.900 LSE 15:35:21
------------------ ------- --------------------
658 158.700 LSE 15:39:26
------------------ ------- --------------------
682 158.600 LSE 15:39:34
------------------ ------- --------------------
555 159.500 LSE 15:50:05
------------------ ------- --------------------
102 159.500 LSE 15:50:05
------------------ ------- --------------------
583 159.400 LSE 15:53:39
------------------ ------- --------------------
681 159.800 LSE 16:02:25
------------------ ------- --------------------
413 159.700 LSE 16:06:04
------------------ ------- --------------------
233 159.700 LSE 16:06:04
------------------ ------- --------------------
592 159.400 LSE 16:07:34
------------------ ------- --------------------
625 159.300 LSE 16:09:23
------------------ ------- --------------------
225 159.200 LSE 16:12:23
------------------ ------- --------------------
390 159.200 LSE 16:12:23
------------------ ------- --------------------
589 159.100 LSE 16:13:26
------------------ ------- --------------------
633 159.600 LSE 16:21:06
------------------ ------- --------------------
688 159.500 LSE 16:25:37
------------------ ------- --------------------
461 159.400 LSE 16:25:39
------------------ ------- --------------------
205 159.400 LSE 16:25:39
------------------ ------- --------------------
2 159.500 LSE 16:29:55
------------------ ------- --------------------
Nick Giles, Group Company Secretary
01530 257438
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our Privacy
Policy.
END
POSDBBDGIGBDGDI
(END) Dow Jones Newswires
October 19, 2022 02:00 ET (06:00 GMT)
Ibstock (LSE:IBST)
Historical Stock Chart
From Jun 2024 to Jul 2024
Ibstock (LSE:IBST)
Historical Stock Chart
From Jul 2023 to Jul 2024
