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
  -5.90p -3.17% 180.30p 179.90p 180.40p 190.50p 175.10p 190.50p 817,904.00 16:35:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 358.3 94.7 35.2 5.1 732.49

Ibstock (IBST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Jan 2017180.3-5.90-3.17%175.1190.5817,904
13 Jan 2017186.2+1.90+1.03%183.9186.7246,366
12 Jan 2017184.30.000.00%183186374,162
11 Jan 2017184.3-0.80-0.43%183.8185.8474,504
10 Jan 2017185.1+0.10+0.05%184.2186.5244,116
09 Jan 2017185-0.20-0.11%183.5187249,959
06 Jan 2017185.2+0.70+0.38%183189.21,256,918
05 Jan 2017184.50.000.00%183185.9696,355
04 Jan 2017184.5+1.90+1.04%183.1186.9841,811
03 Jan 2017182.6-3.70-1.99%181187.6750,719
30 Dec 2016186.3+2.40+1.31%183187.665,574
29 Dec 2016183.9-0.10-0.05%182184.3247,004
28 Dec 2016184+1.40+0.77%180.9187.4240,344
23 Dec 2016182.60.000.00%181.7185.386,471
22 Dec 2016182.6+1.00+0.55%181.5185.7199,778
21 Dec 2016181.6-1.90-1.04%180.6187.3290,633
20 Dec 2016183.5-0.20-0.11%182185.2239,975
19 Dec 2016183.7+1.80+0.99%181.8184.3175,372
16 Dec 2016181.9-1.10-0.60%180.7184407,198
Download more Ibstock Historical Data

Ibstock (IBST) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week186.40190.50175.10184.8276244k818k318k-6.10-3.27%
1 Month184.00190.50175.10184.209166k1M393k-3.70-2.01%
3 Months162.90190.50157.10177.220666k3M602k17.4010.68%
6 Months136.00190.50131.30168.717966k14M928k44.3032.57%
1 Year224.90227.10113.20173.420238k14M725k-44.60-19.83%
3 Years199.00227.20113.20191.927238k670M3M-18.70-9.40%
5 Years199.00227.20113.20191.927238k670M3M-18.70-9.40%
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:20170116 19:23:16