1. Share Prices

  2. Ip Group PLC (IPO)

43.80p+0.60 (+1.39%)27 Nov 2024, 16:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ip Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 26, 202442.90p43.80p42.35p43.20p2,274,710
Nov 25, 202445.00p45.00p41.00p43.10p3,999,238
Nov 22, 202441.15p42.95p40.90p42.85p12,148,431
Nov 21, 202439.50p42.05p38.05p42.05p9,758,965
Nov 20, 202445.10p45.50p39.50p39.60p3,552,532
Nov 19, 202441.00p42.75p40.70p42.55p2,587,444
Nov 18, 202445.00p47.30p41.29p41.50p4,142,044
Nov 15, 202445.40p46.30p45.35p45.45p1,590,021
Nov 14, 202444.25p45.60p44.20p45.40p2,006,670
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
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)