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

 
     
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
Showing 1 to 50 of 253