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 -0.20% 299.40p 298.60p 299.00p 305.00p 298.60p 301.80p 300,214 16:35:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 451.6 83.4 18.1 16.5 1,216.83

Ibstock (IBST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 May 2018299.39999-0.60-0.20%298.6305300,214
18 May 2018300-0.20-0.07%297.39999302.39999449,313
17 May 2018300.2+3.20+1.08%297301687,553
16 May 2018297-1.00-0.34%295.2299880,618
15 May 20182980.000.00%297.39999301.39999514,377
14 May 2018298+2.00+0.68%296.39999300824,622
11 May 2018296-0.80-0.27%296298.6615,001
10 May 2018296.8-4.40-1.46%294299.39999411,143
09 May 2018301.2-0.80-0.26%300.2304645,429
08 May 2018302+1.80+0.60%298.39999303554,068
04 May 2018300.2+2.20+0.74%299301.6414,683
03 May 2018298-7.40-2.42%296.6304887,049
02 May 2018305.39999+5.40+1.80%300.2305.8738,600
01 May 2018300+2.60+0.87%297.2302.6517,386
30 Apr 2018297.39999-2.80-0.93%295.2302623,616
27 Apr 2018300.2+2.80+0.94%297.2301.2501,022
26 Apr 2018297.39999+1.20+0.41%296.39999299342,301
25 Apr 2018296.2-5.80-1.92%295.8300.8443,085
24 Apr 2018302-0.40-0.13%301.8304.8802,200
23 Apr 2018302.39999+4.00+1.34%299303.6894,959
Download more Ibstock Historical Data

Ibstock (IBST) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week297.6305295.2298.4560449k881k671k1.80.60%
1 Month299305.8294299.5641342k895k618k0.40.13%
3 Months268.2305.8254286.9241342k3M850k31.211.63%
6 Months229.8305.8229.5267.3460178k6M979k69.630.29%
1 Year240.5305.8222.2253.8296178k6M1M58.924.49%
3 Years199305.8113.2207.075938k670M2M100.450.45%
5 Years199305.8113.2207.075938k670M2M100.450.45%
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:42 V: D:20180522 01:56:23