Share Name Share Symbol Market Type Share ISIN Share Description
Ibstock LSE:IBST London Ordinary Share GB00BYXJC278 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -1.70p -0.80% 211.80p 211.10p 211.50p 212.50p 207.70p 210.90p 495,859.00 16:35:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 434.7 110.9 22.3 9.5 860.58

Ibstock (IBST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Mar 2017211.8-1.70-0.80%207.70001212.50002495,859
24 Mar 2017213.5-3.50-1.61%212.2217.61,258,006
23 Mar 2017217+3.50+1.64%213.3217.200011,292,995
22 Mar 2017213.5-1.90-0.88%211.8216.1826,147
21 Mar 2017215.4-1.80-0.83%215.4219.59999570,872
20 Mar 2017217.20001-0.30-0.14%215.6218.5918,691
17 Mar 2017217.5+1.20+0.55%215.1220.000022,427,857
16 Mar 2017216.29999+2.80+1.31%213.6216.9707,729
15 Mar 2017213.5+12.50+6.22%202.4214.94,891,181
14 Mar 2017201-1.00-0.50%198.79999203.32,958,487
13 Mar 2017202-1.00-0.49%200204.599991,686,268
10 Mar 2017202.99998-8.90-4.20%201.5206.38,081,192
09 Mar 2017211.90001-3.40-1.58%210.8217.6490,913
08 Mar 2017215.29999+4.80+2.28%209.4218.99998980,623
07 Mar 2017210.5+7.40+3.64%205.2214.92,213,949
06 Mar 2017203.09999+0.10+0.05%201.4203.59999897,073
03 Mar 2017202.99998-1.30-0.64%201.5205.00002537,006
02 Mar 2017204.3+4.10+2.05%200.70001208.20001681,915
01 Mar 2017200.20001+2.20+1.11%195.8201.1464,483
28 Feb 2017198-0.20-0.10%197.09999202446,397
Download more Ibstock Historical Data

Ibstock (IBST) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week216.40219.60207.700.0000571k1M973k-4.60-2.13%
1 Month200.70220.00194.000.0000302k8M2M11.105.53%
3 Months187.60220.00175.000.0000226k8M964k24.2012.90%
6 Months166.00220.00156.900.000050k8M789k45.8027.59%
1 Year200.00227.10113.200.000050k14M888k11.805.90%
3 Years199.00227.20113.200.000038k670M3M12.806.43%
5 Years199.00227.20113.200.000038k670M3M12.806.43%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:34 V: D:20170328 04:27:58