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
  +1.40p +0.56% 249.80p 249.40p 249.80p 251.00p 247.60p 251.00p 1,364,780 16:29:32
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 434.7 110.9 22.3 11.2 1,015.25

Ibstock (IBST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Feb 2018249.8+1.40+0.56%247.6250.999981,364,780
15 Feb 2018248.39999-1.60-0.64%245.00001250.399991,756,849
14 Feb 2018250+1.60+0.64%246.39999250.19999431,372
13 Feb 2018248.39999+0.20+0.08%247.6250.399991,141,641
12 Feb 2018248.20001+2.20+0.89%244.4250525,584
09 Feb 2018246+1.80+0.74%241.6246.39999828,861
08 Feb 2018244.19999-3.80-1.53%243.59999249.6937,971
07 Feb 2018248+7.00+2.90%239.20001250682,763
06 Feb 2018241-4.40-1.79%237.00001243.8874,576
05 Feb 2018245.4-6.00-2.39%245.19999248.8543,460
02 Feb 2018251.4-5.60-2.18%251.4257.6539,349
01 Feb 20182570.000.00%257261.19998624,266
31 Jan 2018257-6.60-2.50%2572651,254,293
30 Jan 2018263.6-1.20-0.45%262.6266.200011,168,533
29 Jan 2018264.80001-4.80-1.78%263.19998270.61,039,272
26 Jan 2018269.59997+6.00+2.28%263270816,559
25 Jan 2018263.6-3.40-1.27%260.399992661,444,326
24 Jan 2018267+3.00+1.14%261.799982691,598,110
23 Jan 2018264+4.00+1.54%258.20001264590,225
22 Jan 2018260-0.20-0.08%258.20001265.6836,599
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
Download more Ibstock Historical Data

Ibstock (IBST) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week241.8251241.6248.1002431k2M937k83.31%
1 Month258270.6237255.9409431k2M955k-8.2-3.18%
3 Months242.2273.4234.4255.5011178k3M951k7.63.14%
6 Months233273.4223.2245.3323178k3M980k16.87.21%
1 Year198.7273.4193.9236.2971178k17M1M51.125.72%
3 Years199273.4113.2203.461938k670M2M50.825.53%
5 Years199273.4113.2203.461938k670M2M50.825.53%
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:20180218 03:27:38