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
  +1.80p +0.93% 196.10p 194.80p 195.20p 198.70p 193.90p 198.70p 574,184.00 16:35:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 358.3 94.7 35.2 5.6 796.79

Ibstock (IBST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Feb 2017196.09999+1.80+0.93%193.9198.7574,184
16 Feb 2017194.3-1.70-0.87%193.3198.1225,782
15 Feb 2017195.99998+5.00+2.62%191.29999199.2484,872
14 Feb 2017191+2.10+1.11%186.90001192.5597,690
13 Feb 2017188.90001-0.30-0.16%187.90001191.4623,403
10 Feb 2017189.2-0.60-0.32%188.7193.81,562,140
09 Feb 2017189.8-3.20-1.66%188.8195.90001841,856
08 Feb 2017193+0.30+0.16%190.79999194.3289,052
07 Feb 2017192.70001-0.10-0.05%191.4194333,219
06 Feb 2017192.79999+0.60+0.31%191.20001194.1325,023
03 Feb 2017192.20001+3.50+1.85%188.8192.9742,515
02 Feb 2017188.7+0.70+0.37%186189.7702,761
01 Feb 2017188.00002+1.20+0.64%186.5189.7869,897
31 Jan 2017186.8+0.80+0.43%186188.7458,693
30 Jan 2017186-2.00-1.06%185.20001188.7465,679
27 Jan 2017188.00002-0.90-0.48%184.6189.7429,132
26 Jan 2017188.90001+3.50+1.89%185192.1965,190
25 Jan 2017185.4+1.10+0.60%180.40001186.7560,323
24 Jan 2017184.29999+2.90+1.60%180.40001185316,156
23 Jan 2017181.40001+0.70+0.39%179.99998183.79999325,352
20 Jan 2017180.7+4.20+2.38%176.29999182.91,160,215
19 Jan 2017176.5+0.20+0.11%175.1177.31,104,637
Download more Ibstock Historical Data

Ibstock (IBST) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week193.80199.20186.90190.7277226k2M699k2.301.19%
1 Month177.60199.20176.30188.4374226k2M614k18.5010.42%
3 Months180.00199.20175.00184.850666k2M557k16.108.94%
6 Months170.30199.20156.90173.675066k14M855k25.8015.15%
1 Year203.70227.10113.20173.527538k14M764k-7.60-3.73%
3 Years199.00227.20113.20191.818238k670M3M-2.90-1.46%
5 Years199.00227.20113.20191.818238k670M3M-2.90-1.46%
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:43 V: D:20170219 14:23:06