Shares Magazine
4,145.00p-50.00 (-1.19%)28 Mar 2025, 16:35
International Paper Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 4505.00p | 4580.00p | 4496.75p | 4550.00p | 64,444 |
| Feb 18, 2025 | 4380.00p | 4495.00p | 4380.00p | 4490.00p | 371,151 |
| Feb 17, 2025 | 4415.00p | 4450.00p | 4072.25p | 4420.00p | 290,640 |
| Feb 14, 2025 | 4300.00p | 4530.00p | 4300.00p | 4450.00p | 150,790 |
| Feb 13, 2025 | 4330.00p | 4484.75p | 4315.00p | 4430.00p | 529,733 |
| Feb 12, 2025 | 4435.00p | 4495.00p | 4355.00p | 4375.00p | 240,392 |
| Feb 11, 2025 | 4415.00p | 4485.92p | 4370.00p | 4465.00p | 929,646 |
| Feb 10, 2025 | 4520.00p | 4600.00p | 4390.00p | 4410.00p | 157,341 |
| Feb 7, 2025 | 4445.00p | 4580.00p | 4390.00p | 4550.00p | 273,546 |
| Feb 6, 2025 | 4280.00p | 4496.00p | 4260.00p | 4420.00p | 362,684 |
| Feb 5, 2025 | 4300.00p | 4363.69p | 4180.00p | 4250.00p | 1,193,345 |
| Feb 4, 2025 | 4300.00p | 4465.00p | 4295.00p | 4405.00p | 106,820 |
Showing 1 to 37 of 37
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.