1. Share Prices

  2. Ip Group PLC (IPO)

81.20p-0.45 (-0.55%)25 May 2022, 07:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ip Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 25, 202279.25p84.68p75.23p81.20p3,267,787
May 24, 202285.00p85.00p81.19p81.65p980,428
May 23, 202279.00p85.10p79.00p83.95p1,284,608
May 20, 202280.00p83.00p79.25p82.20p1,489,552
May 19, 202280.25p80.95p77.25p79.05p1,022,187
May 18, 202286.75p86.75p81.00p81.00p1,002,910
May 17, 202279.00p83.40p79.00p82.85p4,455,281
May 16, 202279.85p81.35p79.80p80.55p491,343
May 13, 202279.60p81.15p78.15p81.15p1,223,919
May 12, 202276.85p78.60p75.50p77.25p1,400,581
May 11, 202278.45p80.05p76.55p79.55p1,788,020
May 10, 202276.00p79.35p76.00p78.10p1,580,325
May 9, 202283.60p83.60p77.30p77.30p2,694,002
May 6, 202283.25p83.25p80.60p81.75p2,193,045
May 5, 202282.90p84.80p81.50p82.00p2,579,069
May 4, 202289.35p89.35p80.40p82.00p1,839,232
May 3, 202277.85p84.15p77.85p82.55p2,273,063
Apr 29, 202282.00p85.75p82.00p83.40p874,089
Apr 28, 202282.00p85.90p82.00p84.40p1,222,108
Apr 27, 202285.00p87.65p82.50p83.25p1,521,866
Apr 26, 202286.00p87.10p83.70p83.70p1,183,997
Apr 25, 202287.80p87.80p84.50p86.30p2,682,366
Apr 22, 202291.10p91.10p88.50p88.65p1,381,164
Apr 21, 202293.00p93.00p89.55p90.00p1,085,921
Apr 20, 202288.50p90.87p88.50p90.20p1,276,159
Apr 19, 202289.60p91.10p88.05p88.95p2,036,888
Apr 14, 202288.00p90.54p88.00p89.50p1,866,362
Apr 13, 202290.80p90.80p87.45p89.80p1,570,363
Apr 12, 202286.95p88.70p86.26p88.45p2,175,832
Apr 11, 202291.80p91.80p87.65p87.75p1,067,623
Apr 8, 202290.00p90.62p88.15p89.05p1,376,016
Apr 7, 202292.25p92.35p88.80p89.25p1,571,872
Apr 6, 202295.00p95.00p90.00p91.75p2,510,580
Apr 5, 202294.10p94.65p90.60p93.45p5,111,464
Apr 4, 202289.00p91.00p89.00p89.75p1,343,849
Apr 1, 202289.00p90.72p89.00p89.90p1,194,388
Mar 31, 202292.90p94.00p89.90p90.00p1,533,032
Mar 30, 202296.20p97.10p92.80p92.90p5,295,063
Mar 29, 202292.80p97.10p91.20p96.40p1,834,033
Mar 28, 202294.60p95.15p92.00p92.40p1,293,984
Mar 25, 202294.40p94.90p93.10p93.20p796,322
Mar 24, 202292.30p95.00p92.30p94.30p1,336,643
Mar 23, 202296.50p97.00p93.30p94.10p1,783,092
Mar 22, 202297.10p97.49p95.90p96.50p1,136,491
Mar 21, 202295.10p97.10p94.95p95.30p1,208,733
Mar 18, 202294.70p96.80p93.50p96.60p4,402,248
Mar 17, 202295.60p97.30p92.50p94.50p3,603,002
Mar 16, 202292.00p96.70p91.50p96.20p4,449,991
Mar 15, 202289.00p90.00p86.60p89.30p2,118,595
Mar 14, 202288.40p91.00p87.10p90.20p1,862,603
123456
Showing 1 to 50 of 253

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
26 May 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pets AT Home Group PLC318.0013.25
Volution Group PLC380.006.89
Sse PLC1,867.505.75
Ssp Group PLC257.805.66
Softcat PLC1,419.005.27
Mediclinic International PLC373.205.13

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC112.00-6.12
Spectris PLC2,881.00-5.32
Cranswick PLC2,994.00-4.47
Trustpilot Group PLC98.70-3.99
Xp Power Limited3,290.00-3.66
Network International Holdings PLC210.80-3.48