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
  -2.10p -0.90% 230.60p 230.20p 230.50p 233.10p 227.50p 230.80p 856,738 16:35:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 434.7 110.9 22.3 10.3 937.14

Ibstock (IBST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 2017230.6-2.10-0.90%227.49998233.1856,738
16 Nov 2017232.70001+1.30+0.56%230.21798233.5677,436
15 Nov 2017231.39999-3.80-1.62%229.8235.69999938,600
14 Nov 2017235.19999-1.50-0.63%234.5237.4902,314
13 Nov 2017236.69999-3.40-1.42%233.8241.8625,858
10 Nov 2017240.1-6.10-2.48%239.5246.89999907,117
09 Nov 2017246.19999-3.60-1.44%246.1252.41,363,229
08 Nov 2017249.8-1.80-0.72%249.5254.19999515,709
07 Nov 2017251.59999-6.40-2.48%250.99998256.89999449,495
06 Nov 2017258+2.20+0.86%254.6495258408,780
03 Nov 2017255.79998+5.10+2.03%250.75158258732,252
02 Nov 2017250.69999+0.80+0.32%249251.8562,072
01 Nov 2017249.89999+1.80+0.73%247250.31,208,955
31 Oct 2017248.1-0.10-0.04%247249.89999462,863
30 Oct 2017248.20001+1.20+0.49%246.79998248.8480,459
27 Oct 2017247-0.90-0.36%246.6248625,426
26 Oct 2017247.89999+0.90+0.36%247248.89999704,400
25 Oct 2017247-0.90-0.36%246.89999250.59999621,805
24 Oct 2017247.89999+0.60+0.24%247.29998249.3383,552
23 Oct 2017247.29998-0.50-0.20%247.19999250.3324,789
20 Oct 2017247.79998-0.20-0.08%246.89999248.899992,052,537
19 Oct 2017248-0.80-0.32%246.79998250.19999671,618
18 Oct 2017248.8+1.80+0.73%247249.8312,616
Download more Ibstock Historical Data

Ibstock (IBST) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week245246.9227.5235.2305626k939k810k-14.4-5.88%
1 Month247.9258227.5245.3321325k2M747k-17.3-6.98%
3 Months238.2258223.2237.9292313k3M947k-7.6-3.19%
6 Months240.9261222.2242.8424313k6M1M-10.3-4.28%
1 Year179.7261175226.828050k17M1M50.928.32%
3 Years199261113.2200.880538k670M2M31.615.88%
5 Years199261113.2200.880538k670M2M31.615.88%
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:40 V: D:20171118 10:31:10