44.60p+0.20 (+0.45%)13 Nov 2024, 16:35
Ip Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 13, 2024 | 44.65p | 44.95p | 43.85p | 44.60p | 2,556,838 |
Nov 12, 2024 | 45.00p | 46.55p | 44.40p | 44.40p | 2,131,140 |
Nov 11, 2024 | 45.20p | 46.20p | 44.55p | 45.75p | 1,392,412 |
Nov 8, 2024 | 44.50p | 45.30p | 43.75p | 44.90p | 1,738,891 |
Nov 7, 2024 | 46.55p | 46.55p | 44.00p | 44.70p | 6,469,913 |
Nov 6, 2024 | 46.55p | 47.15p | 43.85p | 44.35p | 3,784,424 |
Nov 5, 2024 | 47.85p | 47.85p | 45.00p | 45.10p | 2,784,984 |
Nov 4, 2024 | 49.00p | 49.40p | 45.60p | 45.60p | 1,290,389 |
Nov 1, 2024 | 45.85p | 46.77p | 45.26p | 45.60p | 1,869,469 |
Oct 31, 2024 | 49.85p | 49.85p | 45.85p | 45.85p | 3,264,327 |
Oct 30, 2024 | 46.00p | 48.97p | 46.00p | 47.70p | 2,128,233 |
Oct 29, 2024 | 46.80p | 47.35p | 46.49p | 46.70p | 7,468,203 |
Oct 28, 2024 | 49.00p | 49.40p | 44.30p | 47.00p | 2,078,531 |
Oct 25, 2024 | 45.80p | 48.20p | 44.20p | 46.70p | 2,289,782 |
Oct 24, 2024 | 45.20p | 46.10p | 45.20p | 45.65p | 2,524,381 |
Oct 23, 2024 | 49.65p | 49.65p | 45.60p | 45.60p | 2,738,840 |
Oct 22, 2024 | 46.20p | 46.60p | 45.40p | 46.25p | 1,111,920 |
Oct 21, 2024 | 50.00p | 50.00p | 46.10p | 46.10p | 1,591,890 |
Oct 18, 2024 | 48.80p | 48.80p | 46.80p | 47.50p | 1,242,475 |
Oct 17, 2024 | 48.20p | 50.20p | 47.40p | 47.40p | 1,910,675 |
Oct 16, 2024 | 47.77p | 49.30p | 48.20p | 48.50p | 1,707,619 |
Oct 15, 2024 | 49.45p | 49.54p | 48.10p | 48.60p | 1,927,113 |
Oct 14, 2024 | 49.85p | 50.40p | 49.20p | 49.20p | 1,007,212 |
Oct 11, 2024 | 50.10p | 51.10p | 49.35p | 49.65p | 1,553,779 |
Oct 10, 2024 | 50.90p | 51.50p | 50.00p | 50.00p | 1,448,145 |
Oct 9, 2024 | 48.50p | 51.40p | 48.50p | 50.80p | 1,909,475 |
Oct 8, 2024 | 51.00p | 51.00p | 48.40p | 48.70p | 1,080,565 |
Oct 7, 2024 | 49.80p | 50.71p | 48.90p | 49.40p | 1,602,325 |
Oct 4, 2024 | 48.50p | 49.51p | 48.50p | 48.75p | 1,006,291 |
Oct 3, 2024 | 48.50p | 49.30p | 48.15p | 48.70p | 1,164,039 |
Oct 2, 2024 | 49.50p | 50.30p | 48.45p | 48.80p | 2,080,774 |
Oct 1, 2024 | 51.50p | 51.50p | 49.15p | 49.85p | 1,679,574 |
Sep 30, 2024 | 49.40p | 50.10p | 48.00p | 49.70p | 3,086,521 |
Sep 27, 2024 | 50.00p | 50.50p | 49.57p | 49.60p | 2,517,489 |
Sep 26, 2024 | 47.00p | 52.15p | 46.85p | 49.30p | 5,120,275 |
Sep 25, 2024 | 46.80p | 48.00p | 46.60p | 47.00p | 1,488,938 |
Sep 24, 2024 | 47.25p | 48.40p | 47.05p | 47.15p | 2,877,519 |
Sep 23, 2024 | 48.50p | 49.09p | 47.35p | 47.45p | 2,126,327 |
Sep 20, 2024 | 47.85p | 49.11p | 47.55p | 48.50p | 6,081,228 |
Sep 19, 2024 | 46.50p | 47.95p | 46.50p | 47.75p | 5,020,353 |
Sep 18, 2024 | 48.00p | 48.00p | 46.40p | 46.50p | 4,242,602 |
Sep 17, 2024 | 47.50p | 48.95p | 46.85p | 48.15p | 4,233,689 |
Sep 16, 2024 | 47.05p | 48.00p | 46.95p | 47.45p | 1,869,546 |
Sep 13, 2024 | 42.70p | 47.45p | 42.70p | 47.45p | 2,599,328 |
Sep 12, 2024 | 44.50p | 46.65p | 44.50p | 46.00p | 2,860,222 |
Sep 11, 2024 | 44.00p | 45.25p | 43.99p | 44.95p | 2,628,959 |
Sep 10, 2024 | 43.60p | 45.07p | 43.20p | 44.50p | 2,427,396 |
Sep 9, 2024 | 44.20p | 46.40p | 43.94p | 44.05p | 2,649,270 |
Sep 6, 2024 | 43.80p | 44.75p | 43.20p | 44.10p | 3,323,787 |
Sep 5, 2024 | 44.00p | 45.05p | 43.80p | 44.10p | 4,031,318 |
Most Read
Receive our
daily news 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