Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Ibstock Plc | IBST | London | Ordinary Share |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
146,60 | 146,60 | 149,60 | 147,40 |
Industriesektor |
---|
CONSTRUCTION & MATERIALS |
IBST Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 148,00 | 153,60 | 145,00 | 148,22 | 1.545.026 | 1,60 | 1,08% |
1 Monat | 146,40 | 154,40 | 143,60 | 148,64 | 984.782 | 3,20 | 2,19% |
3 Monate | 147,50 | 169,40 | 143,60 | 154,01 | 1.110.921 | 2,10 | 1,42% |
6 Monate | 124,70 | 169,40 | 123,90 | 149,08 | 1.022.293 | 24,90 | 19,97% |
1 Jahr | 173,70 | 178,50 | 118,00 | 148,25 | 914.793 | -24,10 | -13,87% |
3 Jahre | 224,20 | 241,40 | 118,00 | 174,79 | 1.026.069 | -74,60 | -33,27% |
5 Jahre | 261,80 | 323,60 | 118,00 | 193,37 | 1.233.442 | -112,20 | -42,86% |
IBST 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
01 Mai 2024 | 147,40 | -0,80 | -0,54% | 146,40 | 148,80 | 146,20 | 1.649.310 |
30 Apr 2024 | 148,20 | -1,80 | -1,20% | 153,60 | 153,60 | 148,20 | 2.845.102 |
29 Apr 2024 | 150,00 | 2,40 | 1,63% | 146,00 | 150,40 | 146,00 | 1.673.268 |
26 Apr 2024 | 147,60 | 0,60 | 0,41% | 145,00 | 150,20 | 145,00 | 557.097 |
25 Apr 2024 | 147,00 | -2,80 | -1,87% | 148,00 | 150,20 | 146,00 | 1.000.351 |
24 Apr 2024 | 149,80 | -3,20 | -2,09% | 153,00 | 154,40 | 149,80 | 1.683.710 |
23 Apr 2024 | 153,00 | 3,60 | 2,41% | 145,80 | 153,20 | 145,80 | 450.598 |
22 Apr 2024 | 149,40 | 3,20 | 2,19% | 147,60 | 150,40 | 147,60 | 691.728 |
19 Apr 2024 | 146,20 | -2,80 | -1,88% | 148,20 | 148,20 | 145,60 | 591.756 |
18 Apr 2024 | 149,00 | 0,40 | 0,27% | 147,20 | 150,20 | 147,20 | 506.136 |
17 Apr 2024 | 148,60 | 0,20 | 0,13% | 148,80 | 149,60 | 148,20 | 539.013 |
16 Apr 2024 | 148,40 | -1,20 | -0,80% | 147,20 | 149,20 | 146,20 | 1.324.278 |
15 Apr 2024 | 149,60 | -0,80 | -0,53% | 153,60 | 153,60 | 148,80 | 410.235 |
12 Apr 2024 | 150,40 | 1,80 | 1,21% | 149,80 | 152,00 | 149,40 | 736.990 |
11 Apr 2024 | 148,60 | 0,60 | 0,41% | 148,20 | 148,80 | 146,60 | 363.984 |
10 Apr 2024 | 148,00 | -1,20 | -0,80% | 147,00 | 151,40 | 147,00 | 1.112.171 |
09 Apr 2024 | 149,20 | -0,60 | -0,40% | 149,00 | 151,00 | 148,60 | 1.040.043 |
08 Apr 2024 | 149,80 | 2,80 | 1,90% | 143,60 | 149,80 | 143,60 | 770.912 |
05 Apr 2024 | 147,00 | -1,40 | -0,94% | 149,00 | 149,00 | 145,80 | 1.207.996 |
04 Apr 2024 | 148,40 | 1,80 | 1,23% | 146,40 | 149,00 | 146,40 | 540.956 |
03 Apr 2024 | 146,60 | 0,20 | 0,14% | 147,60 | 147,80 | 145,60 | 705.485 |
02 Apr 2024 | 146,40 | -4,30 | -2,85% | 147,20 | 151,60 | 146,40 | 798.858 |