44.60p+0.20 (+0.45%)13 Nov 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ip Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 13, 202444.65p44.95p43.85p44.60p2,556,838
Nov 12, 202445.00p46.55p44.40p44.40p2,131,140
Nov 11, 202445.20p46.20p44.55p45.75p1,392,412
Nov 8, 202444.50p45.30p43.75p44.90p1,738,891
Nov 7, 202446.55p46.55p44.00p44.70p6,469,913
Nov 6, 202446.55p47.15p43.85p44.35p3,784,424
Nov 5, 202447.85p47.85p45.00p45.10p2,784,984
Nov 4, 202449.00p49.40p45.60p45.60p1,290,389
Nov 1, 202445.85p46.77p45.26p45.60p1,869,469
Oct 31, 202449.85p49.85p45.85p45.85p3,264,327
Oct 30, 202446.00p48.97p46.00p47.70p2,128,233
Oct 29, 202446.80p47.35p46.49p46.70p7,468,203
Oct 28, 202449.00p49.40p44.30p47.00p2,078,531
Oct 25, 202445.80p48.20p44.20p46.70p2,289,782
Oct 24, 202445.20p46.10p45.20p45.65p2,524,381
Oct 23, 202449.65p49.65p45.60p45.60p2,738,840
Oct 22, 202446.20p46.60p45.40p46.25p1,111,920
Oct 21, 202450.00p50.00p46.10p46.10p1,591,890
Oct 18, 202448.80p48.80p46.80p47.50p1,242,475
Oct 17, 202448.20p50.20p47.40p47.40p1,910,675
Oct 16, 202447.77p49.30p48.20p48.50p1,707,619
Oct 15, 202449.45p49.54p48.10p48.60p1,927,113
Oct 14, 202449.85p50.40p49.20p49.20p1,007,212
Oct 11, 202450.10p51.10p49.35p49.65p1,553,779
Oct 10, 202450.90p51.50p50.00p50.00p1,448,145
Oct 9, 202448.50p51.40p48.50p50.80p1,909,475
Oct 8, 202451.00p51.00p48.40p48.70p1,080,565
Oct 7, 202449.80p50.71p48.90p49.40p1,602,325
Oct 4, 202448.50p49.51p48.50p48.75p1,006,291
Oct 3, 202448.50p49.30p48.15p48.70p1,164,039
Oct 2, 202449.50p50.30p48.45p48.80p2,080,774
Oct 1, 202451.50p51.50p49.15p49.85p1,679,574
Sep 30, 202449.40p50.10p48.00p49.70p3,086,521
Sep 27, 202450.00p50.50p49.57p49.60p2,517,489
Sep 26, 202447.00p52.15p46.85p49.30p5,120,275
Sep 25, 202446.80p48.00p46.60p47.00p1,488,938
Sep 24, 202447.25p48.40p47.05p47.15p2,877,519
Sep 23, 202448.50p49.09p47.35p47.45p2,126,327
Sep 20, 202447.85p49.11p47.55p48.50p6,081,228
Sep 19, 202446.50p47.95p46.50p47.75p5,020,353
Sep 18, 202448.00p48.00p46.40p46.50p4,242,602
Sep 17, 202447.50p48.95p46.85p48.15p4,233,689
Sep 16, 202447.05p48.00p46.95p47.45p1,869,546
Sep 13, 202442.70p47.45p42.70p47.45p2,599,328
Sep 12, 202444.50p46.65p44.50p46.00p2,860,222
Sep 11, 202444.00p45.25p43.99p44.95p2,628,959
Sep 10, 202443.60p45.07p43.20p44.50p2,427,396
Sep 9, 202444.20p46.40p43.94p44.05p2,649,270
Sep 6, 202443.80p44.75p43.20p44.10p3,323,787
Sep 5, 202444.00p45.05p43.80p44.10p4,031,318
Showing 1 to 50 of 254