Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
Ibstock Plc 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
  0.70 0.39% 181.50 181.30 181.50 182.40 180.50 180.50 307,588 11:27:45
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 408.7 64.9 7.8 23.3 743

Ibstock (IBST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
16 May 2022180.80-1.10-0.6%180.00186.60414,499
13 May 2022181.902.201.22%180.30182.80681,861
12 May 2022179.70-1.60-0.88%176.60181.301,046,454
11 May 2022181.305.803.3%175.20181.301,409,155
10 May 2022175.500.700.4%174.90180.301,117,661
09 May 2022174.80-4.20-2.35%173.90183.201,694,009
06 May 2022179.00-5.50-2.98%178.20182.60841,473
05 May 2022184.50-3.50-1.86%183.30191.801,063,564
04 May 2022188.00-1.50-0.79%185.90191.901,112,391
03 May 2022189.500.000.0%187.30191.301,118,143
02 May 2022189.500.000.0%189.50189.500.00
29 Apr 2022189.503.902.1%185.70191.001,696,369
28 Apr 2022185.602.001.09%179.20186.80966,107
27 Apr 2022183.603.301.83%178.30185.602,052,216
26 Apr 2022180.302.101.18%174.70181.501,402,127
25 Apr 2022178.200.400.22%173.30178.80970,856
22 Apr 2022177.80-3.20-1.77%177.30180.80643,068
21 Apr 2022181.0014.608.77%170.60182.701,995,655
20 Apr 2022166.400.000.0%161.40167.60770,146
19 Apr 2022166.401.000.6%163.60167.00497,064
18 Apr 2022165.400.000.0%165.40165.400.00
Download more Ibstock Plc Historical Data

Ibstock Plc (IBST) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week175.10186.60174.90179.60933,9266.403.66%
1 Month165.50191.90161.40181.101,131,20116.009.67%
3 Months181.40191.90149.80175.591,042,1020.100.06%
6 Months195.30211.40149.80187.111,015,668-13.80-7.07%
1 Year229.00241.40149.80200.091,029,880-47.50-20.74%
3 Years248.00323.60131.90208.511,376,044-66.50-26.81%
5 Years241.40323.60131.90222.561,249,573-59.90-24.81%
ADVFN Advertorial
Your Recent History
LSE
IBST
Ibstock
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220517 10:51:45