Premium
Ibstock Plc (IBST)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.6 | 2.19512195122 | 164 | 168.8 | 159.8 | 704089 | 164.56479153 | DE |
| 4 | -12 | -6.68151447661 | 179.6 | 179.6 | 157.4 | 752488 | 165.78231848 | DE |
| 12 | -33.9 | -16.82382134 | 201.5 | 203 | 157.4 | 619089 | 177.74447265 | DE |
| 26 | -22.2 | -11.6965226554 | 189.8 | 212 | 157.4 | 818820 | 184.16535148 | DE |
| 52 | 13.6 | 8.83116883117 | 154 | 212 | 143.6 | 972917 | 170.72400563 | DE |
| 156 | -24.5 | -12.753774076 | 192.1 | 212 | 118 | 984482 | 166.41655341 | DE |
| 260 | -129 | -43.4929197572 | 296.6 | 323 | 118 | 1212549 | 183.54323796 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738085400 | 166 | 1 | 0.61 | 167.4 | 168.8 | 165.6 | 547435 |
| 1737999000 | 165 | -0.2 | -0.12 | 168.8 | 168.8 | 164.19999 | 440145 |
| 1737739800 | 165.19999 | 1 | 0.61 | 167.8 | 167.8 | 164 | 526052 |
| 1737653400 | 164.19999 | 0.8 | 0.49 | 159.8 | 165.8 | 159.8 | 1282657 |
| 1737567000 | 163.4 | -1 | -0.61 | 164 | 165.8 | 162.8 | 724154 |
| 1737480600 | 164.4 | -2.4 | -1.44 | 167 | 167.19999 | 164.19999 | 1076914 |
| 1737394200 | 166.8 | -2 | -1.18 | 165.4 | 168.8 | 165.4 | 319199 |
| 1737135000 | 168.8 | 0.2 | 0.12 | 167.8 | 170.6 | 167.8 | 619562 |
| 1737048600 | 168.6 | -1.8 | -1.06 | 172.8 | 172.8 | 166.19999 | 1392688 |
| 1736962200 | 170.4 | 7 | 4.28 | 163.6 | 170.4 | 163.6 | 1073789 |
| 1736875800 | 163.4 | 4.6 | 2.90 | 161.6 | 163.8 | 160.19999 | 891702 |
| 1736789400 | 158.8 | -1 | -0.63 | 157.4 | 160 | 157.4 | 767283 |
| 1736530200 | 159.8 | -6.2 | -3.73 | 165.4 | 166.4 | 159.8 | 486841 |
| 1736443800 | 166 | 4.6 | 2.85 | 163.8 | 166.6 | 159.6 | 1570704 |
| 1736357400 | 161.4 | -7 | -4.16 | 170 | 170 | 161 | 1269588 |
| 1736271000 | 168.4 | -7.4 | -4.21 | 174.6 | 174.6 | 166.8 | 392120 |
| 1736184600 | 175.8 | 1 | 0.57 | 178.8 | 178.8 | 173.8 | 402821 |
| 1735925400 | 174.8 | -2.4 | -1.35 | 176.4 | 177.2 | 174.6 | 255148 |
| 1735839000 | 177.2 | 1.2 | 0.68 | 179.6 | 179.6 | 176 | 258476 |
| 1735666200 | 176 | 1.4 | 0.80 | 171.6 | 176.6 | 171.6 | 77346 |
| 1735579800 | 174.6 | -2.8 | -1.58 | 176.6 | 176.6 | 173.6 | 454955 |
| 1735320600 | 177.4 | -1.6 | -0.89 | 174.8 | 179.8 | 174.8 | 236067 |
| 1735061400 | 179 | 3.4 | 1.94 | 171.6 | 179 | 171.6 | 216147 |
| 1734975000 | 175.6 | -0.4 | -0.23 | 173.4 | 177 | 173.4 | 653203 |
| 1734715800 | 176 | -2.8 | -1.57 | 175.2 | 177.4 | 174.6 | 1846670 |
| 1734629400 | 178.8 | -5.2 | -2.83 | 182.4 | 182.4 | 178.8 | 1291865 |
| 1734543000 | 184 | 0.2 | 0.11 | 179.4 | 185.6 | 179.4 | 569808 |
| 1734456600 | 183.8 | -0.4 | -0.22 | 185 | 185 | 181.4 | 470060 |
| 1734370200 | 184.2 | -3.4 | -1.81 | 183.2 | 187.2 | 183.2 | 340560 |
| 1734111000 | 187.6 | -2.8 | -1.47 | 192.8 | 192.8 | 185.6 | 260058 |
| 1734024600 | 190.4 | 1.4 | 0.74 | 189.2 | 191.4 | 188.6 | 748884 |
| 1733938200 | 189 | 0 | 0.00 | 185 | 190.2 | 185 | 565918 |
| 1733851800 | 189 | -3.2 | -1.66 | 191.2 | 191.2 | 188.4 | 551135 |
| 1733765400 | 192.2 | 0.8 | 0.42 | 192 | 192.6 | 189.6 | 337149 |
| 1733506200 | 191.4 | 2.4 | 1.27 | 185.2 | 192 | 185.2 | 320594 |
| 1733419800 | 189 | -2.8 | -1.46 | 191.8 | 192.8 | 189 | 370328 |
| 1733333400 | 191.8 | 3.6 | 1.91 | 188.4 | 192 | 188.2 | 443370 |
| 1733247000 | 188.2 | 3 | 1.62 | 185.8 | 188.2 | 185.8 | 331687 |
| 1733160600 | 185.2 | -1.2 | -0.64 | 186.2 | 186.8 | 184.6 | 283047 |
| 1732901400 | 186.4 | -0.8 | -0.43 | 191.4 | 191.4 | 185.6 | 369938 |
| 1732815000 | 187.2 | 1.2 | 0.65 | 190.4 | 190.4 | 186.2 | 154662 |
| 1732728600 | 186 | -1.2 | -0.64 | 186 | 188.4 | 186 | 351685 |
| 1732642200 | 187.2 | -1 | -0.53 | 188 | 188.2 | 185.8 | 320182 |
| 1732555800 | 188.2 | 2.6 | 1.40 | 187.2 | 189.6 | 184.4 | 1483199 |
| 1732296600 | 185.6 | 3.6 | 1.98 | 183.4 | 186.2 | 182.4 | 585924 |
| 1732210200 | 182 | 0.6 | 0.33 | 181.4 | 183.2 | 178.4 | 712403 |
| 1732123800 | 181.4 | -7.2 | -3.82 | 187.6 | 189.2 | 181 | 448289 |
| 1732037400 | 188.6 | 1 | 0.53 | 183.6 | 189.8 | 183.6 | 477275 |
| 1731951000 | 187.6 | -1.4 | -0.74 | 193.6 | 193.6 | 183.2 | 845994 |
| 1731691800 | 189 | 1.2 | 0.64 | 192 | 192 | 186 | 323028 |
| 1731605400 | 187.8 | -0.8 | -0.42 | 191.8 | 191.8 | 186.6 | 448217 |
| 1731519000 | 188.6 | 1 | 0.53 | 192 | 192.6 | 187.2 | 335951 |
| 1731432600 | 187.6 | -7 | -3.60 | 193.2 | 193.4 | 187.6 | 696713 |
| 1731346200 | 194.6 | 2.6 | 1.35 | 193.8 | 196.4 | 193.4 | 1396342 |
| 1731087000 | 192 | -1.4 | -0.72 | 193.2 | 193.4 | 191.4 | 346872 |
| 1731000600 | 193.4 | -0.8 | -0.41 | 198.6 | 198.6 | 193.2 | 790538 |
| 1730914200 | 194.2 | -3.2 | -1.62 | 201.5 | 203 | 192.4 | 534730 |
| 1730827800 | 197.4 | -2.2 | -1.10 | 204 | 204 | 196.6 | 948193 |
| 1730741400 | 199.6 | -0.4 | -0.20 | 197 | 202 | 197 | 974172 |
| 1730482200 | 200 | -0.5 | -0.25 | 204.5 | 204.5 | 197.8 | 924504 |
| 1730395800 | 200.5 | -8 | -3.84 | 211.5 | 211.5 | 198.2 | 2294797 |
| 1730309400 | 208.5 | 7.5 | 3.73 | 203 | 212 | 200.5 | 3603014 |
| 1730223000 | 201 | -1.5 | -0.74 | 203.5 | 203.5 | 201 | 787851 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
