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
  +3.00p +1.17% 260.20p 260.60p 261.20p 264.00p 257.20p 258.00p 1,460,098 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 434.7 110.9 22.3 11.7 1,057.44

Ibstock (IBST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 2018260.20001+3.00+1.17%257.200012641,460,098
18 Jan 2018257.20001-5.60-2.13%252.00001257.800013,132,683
17 Jan 2018262.79998-2.60-0.98%261267687,958
16 Jan 2018265.39999-2.00-0.75%263.79998267374,283
15 Jan 2018267.39999-2.80-1.04%267271.799982,947,315
12 Jan 2018270.19998+0.20+0.07%270273.39999763,689
11 Jan 2018270+2.60+0.97%267271.399991,467,907
10 Jan 2018267.39999+3.40+1.29%2632682,533,628
09 Jan 2018264-2.60-0.98%264268.79998884,212
08 Jan 2018266.6+1.60+0.60%264.80001269.79998358,588
05 Jan 20182650.000.00%263.79998268.20001470,516
04 Jan 2018265+2.80+1.07%262.6265.6557,837
03 Jan 2018262.19998-1.80-0.68%262266.20001467,476
02 Jan 2018264-2.50-0.94%262.6269.79998781,888
29 Dec 2017266.5+3.50+1.33%262.79998267.70001177,561
28 Dec 2017263+0.70+0.27%258265.89999932,357
27 Dec 2017262.29998-2.70-1.02%260.1268353,365
22 Dec 2017265+8.00+3.11%256.6265961,855
21 Dec 2017257+2.20+0.86%252.69999257.70001395,882
20 Dec 2017254.79998+1.50+0.59%252.3257.70001746,072
Download more Ibstock Historical Data

Ibstock (IBST) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week272273.4252263.1338374k3M2M-11.8-4.34%
1 Month256.6273.4252264.6478178k3M1M3.61.40%
3 Months248273.4227.5250.5454178k3M918k12.24.92%
6 Months245.4273.4222.2242.6654178k3M1M14.86.03%
1 Year177.6273.4176.3233.2959178k17M1M82.646.51%
3 Years199273.4113.2202.647138k670M2M61.230.75%
5 Years199273.4113.2202.647138k670M2M61.230.75%
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:41 V: D:20180120 03:27:14