Shares Magazine
3,410.00p+20.00 (+0.59%)02 May 2025, 16:35
International Paper Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 3335.00p | 3410.00p | 3050.00p | 3410.00p | 35,256 |
| May 1, 2025 | 3395.00p | 3480.00p | 3350.00p | 3390.00p | 23,323 |
| Apr 30, 2025 | 3540.00p | 3575.00p | 3290.00p | 3395.00p | 94,947 |
| Apr 29, 2025 | 3520.00p | 3595.00p | 3515.00p | 3545.00p | 61,595 |
| Apr 28, 2025 | 3530.00p | 3635.00p | 3510.00p | 3555.00p | 61,451 |
| Apr 25, 2025 | 3585.00p | 3590.00p | 3520.00p | 3545.00p | 27,752 |
| Apr 24, 2025 | 3500.00p | 3550.00p | 3461.53p | 3520.00p | 30,191 |
| Apr 23, 2025 | 3505.00p | 3635.00p | 3490.00p | 3560.00p | 48,900 |
| Apr 22, 2025 | 3475.00p | 3520.00p | 3230.00p | 3465.00p | 46,144 |
| Apr 17, 2025 | 3520.00p | 3547.25p | 3471.02p | 3505.00p | 37,139 |
| Apr 16, 2025 | 3505.00p | 3560.00p | 3455.00p | 3560.00p | 88,407 |
| Apr 15, 2025 | 3620.00p | 3650.00p | 3556.25p | 3570.00p | 232,203 |
| Apr 14, 2025 | 3555.00p | 3670.00p | 3555.00p | 3575.00p | 66,718 |
| Apr 11, 2025 | 3585.00p | 3621.75p | 3355.00p | 3450.00p | 50,866 |
| Apr 10, 2025 | 3730.00p | 3830.00p | 3595.00p | 3595.00p | 72,947 |
| Apr 9, 2025 | 3455.00p | 3590.99p | 3381.66p | 3420.00p | 144,899 |
| Apr 8, 2025 | 3580.00p | 3730.00p | 3580.00p | 3585.00p | 114,739 |
| Apr 7, 2025 | 3580.00p | 3765.00p | 3310.00p | 3530.00p | 155,217 |
| Apr 4, 2025 | 3680.00p | 3730.00p | 3496.50p | 3655.00p | 87,486 |
| Apr 3, 2025 | 3940.00p | 4072.40p | 3650.00p | 3700.00p | 104,508 |
| Apr 2, 2025 | 4105.00p | 4195.00p | 4071.53p | 4185.00p | 55,360 |
| Apr 1, 2025 | 4105.00p | 4150.00p | 4030.75p | 4100.00p | 30,674 |
| Mar 31, 2025 | 4045.00p | 4145.00p | 4020.00p | 4125.00p | 98,227 |
| Mar 28, 2025 | 4200.00p | 4230.00p | 3975.00p | 4145.00p | 37,818 |
| Mar 27, 2025 | 4245.00p | 4280.00p | 4160.50p | 4195.00p | 101,235 |
| Mar 26, 2025 | 4300.00p | 4345.00p | 4265.00p | 4280.00p | 380,964 |
| Mar 25, 2025 | 4015.00p | 4370.00p | 4005.00p | 4305.00p | 200,936 |
| Mar 24, 2025 | 3965.00p | 4070.00p | 3940.00p | 4015.00p | 80,417 |
| Mar 21, 2025 | 3995.00p | 4033.50p | 3869.64p | 3930.00p | 89,782 |
| Mar 20, 2025 | 4025.00p | 4168.75p | 4020.00p | 4035.00p | 78,614 |
| Mar 19, 2025 | 4000.00p | 4075.00p | 3977.00p | 4065.00p | 35,222 |
| Mar 18, 2025 | 3955.00p | 4030.00p | 3935.00p | 4010.00p | 94,701 |
| Mar 17, 2025 | 3920.00p | 4045.00p | 3907.80p | 3980.00p | 86,867 |
| Mar 14, 2025 | 3895.00p | 4009.50p | 3857.00p | 3960.00p | 48,078 |
| Mar 13, 2025 | 3875.00p | 4045.00p | 3830.00p | 3845.00p | 250,871 |
| Mar 12, 2025 | 3780.00p | 3920.00p | 3775.00p | 3870.00p | 398,600 |
| Mar 11, 2025 | 3755.00p | 3875.00p | 3755.00p | 3835.00p | 471,256 |
| Mar 10, 2025 | 4000.00p | 4030.00p | 3770.00p | 3870.00p | 239,392 |
| Mar 7, 2025 | 3940.00p | 4045.00p | 3940.00p | 3955.00p | 60,647 |
| Mar 6, 2025 | 4020.00p | 4115.00p | 4005.00p | 4105.00p | 167,700 |
| Mar 5, 2025 | 4040.00p | 4129.75p | 3906.65p | 4070.00p | 87,461 |
| Mar 4, 2025 | 4280.00p | 4370.00p | 3973.50p | 4120.00p | 74,234 |
| Mar 3, 2025 | 4180.00p | 4485.00p | 4180.00p | 4460.00p | 293,821 |
| Feb 28, 2025 | 4415.00p | 4480.00p | 4375.00p | 4375.00p | 272,654 |
| Feb 27, 2025 | 4335.00p | 4475.00p | 4335.00p | 4410.00p | 261,764 |
| Feb 26, 2025 | 4355.00p | 4400.00p | 4314.35p | 4375.00p | 175,491 |
| Feb 25, 2025 | 4325.00p | 4370.00p | 4150.00p | 4325.00p | 1,069,964 |
| Feb 24, 2025 | 4305.00p | 4575.00p | 4295.00p | 4350.00p | 256,026 |
| Feb 21, 2025 | 4365.00p | 4435.00p | 4365.00p | 4395.00p | 84,470 |
| Feb 20, 2025 | 4455.00p | 4530.00p | 4228.70p | 4380.00p | 169,756 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.