Find Your Broker
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
  -7.90p -3.81% 199.30p 199.10p 199.80p 206.40p 199.10p 206.00p 660,745 16:35:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 451.6 83.4 18.1 11.0 810.06

Ibstock (IBST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
07 Dec 2018207.2+1.20+0.58%206.6211.2541,753
06 Dec 2018206-4.80-2.28%205209722,737
05 Dec 2018210.8+7.40+3.64%200221.21,219,146
04 Dec 2018203.4-9.60-4.51%203.4210.82,036,189
03 Dec 2018213-0.40-0.19%211.6219.8652,128
30 Nov 2018213.4-8.40-3.79%211223.4992,324
29 Nov 2018221.8-1.00-0.45%221.4227.6612,294
28 Nov 2018222.8-1.00-0.45%222.6227.2640,093
27 Nov 2018223.8-10.00-4.28%223.8233779,361
26 Nov 2018233.8-3.00-1.27%232241.4735,506
23 Nov 2018236.8+18.00+8.23%233.8244.21,722,313
22 Nov 2018218.8-0.20-0.09%216.8220.4498,215
21 Nov 2018219+1.40+0.64%213.8220.2597,522
20 Nov 2018217.6-2.40-1.09%213.4220.81,147,525
19 Nov 2018220-3.00-1.35%218.4225.8664,221
16 Nov 2018223-3.60-1.59%222228460,293
15 Nov 2018226.6-9.40-3.98%223.4239603,104
14 Nov 2018236+2.40+1.03%230.8237.6395,254
13 Nov 2018233.6+1.80+0.78%230.2235.4567,696
12 Nov 2018231.80.000.00%229.4234.8468,688
Download more Ibstock Historical Data

Ibstock (IBST) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week218.2221.2199.1207.1162542k2M1M-18.9-8.66%
1 Month234.4244.2199.1219.5481395k2M803k-35.1-14.97%
3 Months244.8249.4199.1222.8063337k2M890k-45.5-18.59%
6 Months289.4300.6199.1247.5071285k7M1M-90.1-31.13%
1 Year245.5305.8199.1259.2469178k7M1M-46.2-18.82%
3 Years207.5305.8113.2226.197438k17M1M-8.2-3.95%
5 Years199305.8113.2211.779438k670M2M0.30.15%
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:20181210 17:32:05