- Share Prices
Ip Group PLC (IPO)
47.25p-0.40 (-0.84%)25 Apr 2024, 18:08
Ip Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 24, 2024 | 48.40p | 49.05p | 47.25p | 47.65p | 1,367,162 |
Apr 23, 2024 | 47.50p | 49.45p | 47.50p | 48.30p | 4,991,691 |
Apr 22, 2024 | 46.60p | 48.35p | 46.50p | 47.50p | 796,994 |
Apr 19, 2024 | 49.25p | 49.30p | 46.25p | 46.40p | 1,037,137 |
Apr 18, 2024 | 48.00p | 48.05p | 46.25p | 47.50p | 1,479,662 |
Apr 17, 2024 | 45.60p | 46.55p | 45.40p | 45.90p | 943,120 |
Apr 16, 2024 | 46.70p | 46.70p | 44.98p | 45.60p | 1,389,957 |
Apr 15, 2024 | 47.15p | 48.10p | 46.95p | 47.15p | 1,020,033 |
Apr 12, 2024 | 49.50p | 49.50p | 47.10p | 47.55p | 1,757,972 |
Apr 11, 2024 | 46.90p | 48.95p | 46.60p | 47.25p | 1,002,739 |
Apr 10, 2024 | 49.50p | 49.50p | 46.75p | 46.95p | 1,568,382 |
Apr 9, 2024 | 43.75p | 47.70p | 43.75p | 47.40p | 2,140,247 |
Apr 8, 2024 | 42.50p | 48.35p | 42.50p | 46.15p | 3,497,611 |
Apr 5, 2024 | 46.80p | 46.80p | 44.60p | 44.60p | 1,506,765 |
Apr 4, 2024 | 46.65p | 46.75p | 45.70p | 45.90p | 586,283 |
Apr 3, 2024 | 47.40p | 49.45p | 45.90p | 45.90p | 1,950,762 |
Apr 2, 2024 | 48.90p | 49.35p | 46.22p | 46.25p | 2,805,479 |
Mar 28, 2024 | 47.00p | 48.94p | 46.20p | 47.60p | 1,751,013 |
Mar 27, 2024 | 47.50p | 47.55p | 46.95p | 47.10p | 1,933,385 |
Mar 26, 2024 | 46.80p | 47.28p | 46.40p | 47.10p | 1,257,051 |
Mar 25, 2024 | 46.10p | 51.30p | 45.70p | 46.60p | 4,526,428 |
Mar 22, 2024 | 45.85p | 48.45p | 45.50p | 46.45p | 2,243,888 |
Mar 21, 2024 | 45.80p | 48.70p | 43.24p | 45.75p | 6,051,406 |
Mar 20, 2024 | 46.60p | 47.49p | 45.20p | 45.35p | 2,681,550 |
Mar 19, 2024 | 46.60p | 47.50p | 45.50p | 46.20p | 4,005,454 |
Mar 18, 2024 | 48.00p | 51.50p | 46.75p | 46.75p | 2,189,535 |
Mar 15, 2024 | 51.70p | 51.70p | 47.65p | 47.95p | 4,728,348 |
Mar 14, 2024 | 48.20p | 50.50p | 47.80p | 48.00p | 2,129,732 |
Mar 13, 2024 | 51.50p | 51.98p | 48.15p | 48.20p | 8,138,452 |
Mar 12, 2024 | 51.90p | 54.40p | 50.70p | 51.60p | 1,734,842 |
Mar 11, 2024 | 51.10p | 53.60p | 50.80p | 51.00p | 1,559,360 |
Mar 8, 2024 | 50.40p | 51.30p | 49.85p | 51.00p | 3,468,482 |
Mar 7, 2024 | 50.00p | 51.20p | 49.40p | 50.00p | 3,560,158 |
Mar 6, 2024 | 48.35p | 50.40p | 47.96p | 49.50p | 2,129,309 |
Mar 5, 2024 | 49.55p | 51.70p | 48.05p | 48.90p | 1,467,127 |
Mar 4, 2024 | 49.70p | 49.70p | 48.22p | 48.35p | 954,718 |
Mar 1, 2024 | 48.35p | 49.95p | 47.65p | 48.95p | 2,272,357 |
Feb 29, 2024 | 45.90p | 49.10p | 45.90p | 47.85p | 1,797,820 |
Feb 28, 2024 | 49.50p | 52.10p | 48.00p | 48.25p | 1,301,309 |
Feb 27, 2024 | 49.55p | 50.08p | 46.25p | 48.45p | 8,240,214 |
Feb 26, 2024 | 45.90p | 48.90p | 45.90p | 48.45p | 88,125,138 |
Feb 23, 2024 | 48.00p | 49.20p | 45.95p | 47.60p | 3,930,867 |
Feb 22, 2024 | 50.10p | 50.10p | 49.00p | 49.00p | 2,546,702 |
Feb 21, 2024 | 50.70p | 53.10p | 49.65p | 50.10p | 818,521 |
Feb 20, 2024 | 51.00p | 51.00p | 49.80p | 50.50p | 1,253,875 |
Feb 19, 2024 | 51.30p | 54.70p | 50.90p | 51.10p | 958,032 |
Feb 16, 2024 | 55.00p | 55.00p | 51.26p | 51.60p | 983,156 |
Feb 15, 2024 | 50.80p | 52.10p | 49.96p | 51.90p | 2,078,514 |
Feb 14, 2024 | 50.90p | 51.00p | 50.10p | 50.10p | 1,172,296 |
Feb 13, 2024 | 51.10p | 52.24p | 49.62p | 50.10p | 1,607,737 |