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
  -0.10p -0.05% 220.20p 220.00p 220.40p 221.50p 216.50p 217.90p 1,559,817.00 16:35:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 434.7 110.9 22.3 9.9 894.72

Ibstock (IBST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Apr 2017220.2-0.10-0.05%216.5221.51,559,817
20 Apr 2017220.3+0.80+0.36%219.09999221.8792,796
19 Apr 2017219.49998+7.50+3.54%209.5221.099991,612,995
18 Apr 2017211.99998-4.30-1.99%210.8216.700011,023,175
13 Apr 2017216.29999+9.00+4.34%206.5216.299991,059,694
12 Apr 2017207.29999+7.00+3.49%199.29999209.62,132,591
11 Apr 2017200.29999-6.20-3.00%197.5208.700012,906,941
10 Apr 2017206.5-3.00-1.43%206.3212.8740,191
07 Apr 2017209.5+0.60+0.29%205.7211.2633,386
06 Apr 2017208.9-1.80-0.85%207.4213.2567,564
05 Apr 2017210.7+0.70+0.33%209.1213.7682,276
04 Apr 2017210+1.50+0.72%209.20001212.7551,748
03 Apr 2017208.5+0.90+0.43%206.4209.8529,759
31 Mar 2017207.6-0.80-0.38%205.40001210.7853,675
30 Mar 2017208.4-1.50-0.71%207.79999210.1258,239
29 Mar 2017209.9-1.90-0.90%207.5211.3625,989
28 Mar 2017211.80.000.00%209.1213.5445,998
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
Download more Ibstock Historical Data

Ibstock (IBST) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week216.50221.80209.500.0000793k2M1M3.701.71%
1 Month215.40221.80197.500.0000258k3M954k4.802.23%
3 Months184.60221.80184.600.0000226k8M1M35.6019.28%
6 Months162.40221.80157.100.000050k8M836k57.8035.59%
1 Year188.00227.10113.200.000050k14M922k32.2017.13%
3 Years199.00227.20113.200.000038k670M3M21.2010.65%
5 Years199.00227.20113.200.000038k670M3M21.2010.65%
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:42 V: D:20170423 21:47:19