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
  -0.60p -0.21% 281.40p 281.40p 282.00p 283.40p 280.40p 282.60p 998,708 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 451.6 83.4 18.1 15.5 1,143.68

Ibstock (IBST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
13 Jul 2018282-2.20-0.77%281.2285.2981,859
12 Jul 2018284.2-1.80-0.63%281.39999285.21,172,145
11 Jul 2018286+1.00+0.35%283286.8643,967
10 Jul 2018285+2.00+0.71%280.2285.2809,828
09 Jul 2018283+4.00+1.43%277.6283.39999710,406
06 Jul 2018279+3.00+1.09%276.6282.399991,315,268
05 Jul 2018276-8.40-2.95%273.6286.61,181,946
04 Jul 2018284.39999-11.80-3.98%284294988,355
03 Jul 2018296.2-0.20-0.07%293.39999298482,073
02 Jul 2018296.39999-2.80-0.94%294.2298.2391,862
29 Jun 2018299.2+3.20+1.08%295.6299.6660,243
28 Jun 2018296+0.40+0.14%292.6296.8823,440
27 Jun 2018295.6+1.60+0.54%291.6297.2962,007
26 Jun 2018294+7.20+2.51%289.6295.2659,032
25 Jun 2018286.8-3.40-1.17%286290.6661,803
22 Jun 2018290.2-5.60-1.89%288.8297.21,332,202
21 Jun 2018295.8-0.20-0.07%294.39999298.24,251,778
20 Jun 2018296-0.20-0.07%295.6297.61,440,262
19 Jun 2018296.2-1.20-0.40%292.2297.61,599,282
18 Jun 2018297.399990.000.00%294297.81,683,001
Download more Ibstock Historical Data

Ibstock (IBST) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week279286.8277.6283.9208644k1M864k2.40.86%
1 Month297299.6273.6290.6837392k4M1M-15.6-5.25%
3 Months299305.8270.6290.5830300k4M1M-17.6-5.89%
6 Months268.8305.8237278.7369300k6M1M12.64.69%
1 Year243.2305.8222.2260.5858178k6M1M38.215.71%
3 Years199305.8113.2209.808738k670M2M82.441.41%
5 Years199305.8113.2209.808738k670M2M82.441.41%
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:31 V: D:20180716 20:33:57