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
  +0.70p +0.38% 184.70p 184.40p 184.90p 187.60p 183.40p 187.60p 44,483.00 10:22:39
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 358.3 94.7 35.2 5.2 750.36

Ibstock (IBST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
06 Dec 2016184-0.70-0.38%182.9186.6302,124
05 Dec 2016184.7+2.70+1.48%182.4186.6442,940
02 Dec 2016182-1.00-0.55%178.6183.1407,414
01 Dec 2016183-2.00-1.08%181.7186.61,172,371
30 Nov 2016185+2.40+1.31%179.9185898,096
29 Nov 2016182.6-0.50-0.27%181.8186.4423,896
28 Nov 2016183.1-2.00-1.08%180.8186.6374,895
25 Nov 2016185.1+5.40+3.01%176.7185.61,025,276
24 Nov 2016179.7+0.60+0.34%175.2181.9572,148
23 Nov 2016179.1-3.90-2.13%177.2184.5517,697
22 Nov 2016183+0.60+0.33%178.8186.1529,159
21 Nov 2016182.4-0.80-0.44%179.4183.7574,273
18 Nov 2016183.2+2.90+1.61%179184.91,035,461
17 Nov 2016180.3+0.60+0.33%176.5180.9175,026
16 Nov 2016179.7+3.80+2.16%177.8180.8387,208
15 Nov 2016175.9-1.10-0.62%175.2180197,956
14 Nov 2016177+1.70+0.97%172178.2531,275
11 Nov 2016175.3-1.20-0.68%174.3179.4279,877
10 Nov 2016176.5-3.60-2.00%175.4183.7596,140
09 Nov 2016180.1+5.10+2.91%168181807,348
08 Nov 2016175+1.30+0.75%171.6176.7566,917
Download more Ibstock Historical Data

Ibstock (IBST) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week180.70187.60178.60183.7583302k1M645k4.002.21%
1 Month170.50187.60168.00181.7294175k1M563k14.208.33%
3 Months164.30187.60156.90168.0550175k6M868k20.4012.42%
6 Months200.20200.60113.20164.4378159k14M1M-15.50-7.74%
1 Year217.00227.20113.20177.317938k14M761k-32.30-14.88%
3 Years199.00227.20113.20192.028238k670M3M-14.30-7.19%
5 Years199.00227.20113.20192.028238k670M3M-14.30-7.19%
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:20161207 10:38:09