Market data

Select a section

IP Group

(IPO)
Sector: Investment Banking and Brokerage Services
45.60p
0.10p 0.22
Last updated: 16:48:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 45.45p 48.70p 45.25p 45.60p 2,114,826
20/02/2025 46.25p 47.00p 45.25p 45.50p 1,452,571
19/02/2025 46.00p 48.40p 45.80p 46.40p 1,918,895
18/02/2025 49.95p 49.95p 45.95p 46.70p 3,559,800
17/02/2025 48.00p 48.86p 44.80p 46.60p 5,797,038
14/02/2025 47.00p 50.30p 47.00p 48.80p 1,426,079
13/02/2025 52.00p 52.40p 48.10p 49.25p 3,856,036
12/02/2025 48.40p 51.70p 48.40p 48.80p 1,675,673
11/02/2025 53.00p 53.00p 48.25p 48.50p 1,979,053
10/02/2025 50.30p 51.30p 49.95p 49.95p 2,395,069
07/02/2025 52.60p 52.80p 50.80p 50.80p 1,481,028
06/02/2025 52.20p 53.30p 52.00p 52.10p 1,557,564
05/02/2025 54.70p 54.70p 50.50p 52.10p 3,656,094
04/02/2025 50.60p 52.50p 50.60p 51.90p 2,663,188
03/02/2025 50.20p 51.90p 48.30p 51.90p 1,723,518
31/01/2025 51.10p 54.00p 51.00p 52.00p 3,576,465
30/01/2025 51.30p 52.40p 51.20p 52.00p 3,901,146
29/01/2025 52.10p 52.70p 51.20p 51.20p 1,720,146
28/01/2025 50.20p 52.00p 50.00p 51.30p 2,001,950
27/01/2025 50.00p 53.30p 49.70p 50.40p 2,295,353
24/01/2025 51.40p 53.50p 50.90p 51.10p 2,322,329
23/01/2025 54.00p 54.00p 51.00p 51.70p 2,146,365
22/01/2025 54.00p 54.00p 50.00p 51.90p 4,509,100
21/01/2025 54.00p 54.00p 50.80p 51.00p 1,496,675
20/01/2025 51.50p 51.80p 50.20p 51.20p 1,865,272
17/01/2025 53.00p 53.50p 51.50p 51.50p 2,550,324
16/01/2025 53.00p 54.20p 52.50p 53.60p 2,539,713
15/01/2025 54.70p 54.70p 51.50p 53.60p 2,007,437
14/01/2025 54.50p 54.50p 50.90p 50.90p 3,142,317
13/01/2025 48.90p 51.10p 48.70p 50.90p 3,175,677
10/01/2025 51.70p 51.70p 49.10p 49.10p 3,371,747
09/01/2025 49.00p 50.80p 48.50p 50.60p 3,477,449
08/01/2025 52.90p 52.90p 48.75p 49.35p 3,981,584
07/01/2025 53.30p 53.33p 52.10p 52.40p 4,986,423
06/01/2025 55.80p 55.80p 53.00p 53.40p 2,178,924
03/01/2025 53.40p 53.80p 52.40p 53.70p 513,696
02/01/2025 53.60p 54.70p 53.20p 53.70p 1,914,302
01/01/2025 52.40p 54.10p 52.40p 53.90p 460,241
31/12/2024 52.40p 54.10p 52.40p 53.90p 460,241
30/12/2024 53.00p 53.40p 52.30p 52.60p 1,413,161
27/12/2024 55.00p 55.00p 53.00p 53.30p 1,542,054
26/12/2024 52.30p 53.70p 52.30p 53.60p 663,453
25/12/2024 52.30p 53.70p 52.30p 53.60p 663,453
24/12/2024 52.30p 53.70p 52.30p 53.60p 663,453
23/12/2024 55.00p 55.00p 52.20p 52.50p 1,549,090
20/12/2024 51.10p 55.00p 50.50p 52.80p 4,169,804
19/12/2024 51.20p 51.87p 50.30p 51.30p 3,569,807
18/12/2024 51.60p 55.60p 51.20p 51.80p 5,044,524
17/12/2024 52.30p 52.30p 51.20p 51.50p 2,735,951
16/12/2024 52.30p 53.00p 51.85p 52.70p 3,238,449
13/12/2024 52.40p 53.40p 51.40p 52.70p 1,728,186
12/12/2024 48.05p 52.90p 48.05p 52.10p 2,235,250
11/12/2024 51.90p 52.20p 51.10p 51.40p 2,503,386
10/12/2024 49.30p 51.50p 49.30p 51.00p 1,819,968
09/12/2024 49.05p 50.70p 44.80p 49.95p 4,441,462
06/12/2024 48.25p 48.90p 48.00p 48.20p 1,624,762
05/12/2024 49.25p 49.50p 47.80p 48.15p 3,126,518
04/12/2024 48.00p 48.80p 47.00p 48.50p 2,199,974
03/12/2024 45.75p 47.90p 45.05p 47.15p 3,576,754
02/12/2024 44.20p 45.61p 43.45p 45.60p 8,093,194
29/11/2024 43.90p 44.00p 43.15p 44.00p 11,699,930
28/11/2024 43.80p 44.15p 43.10p 43.90p 10,782,859
27/11/2024 43.00p 44.90p 43.00p 43.80p 3,760,040
26/11/2024 42.90p 43.80p 42.35p 43.20p 2,274,710
25/11/2024 45.00p 45.00p 41.00p 43.10p 3,999,238
22/11/2024 41.15p 42.95p 40.90p 42.05p 12,148,431
21/11/2024 39.50p 42.05p 38.05p 42.05p 9,758,965
20/11/2024 45.10p 45.50p 39.50p 39.60p 3,552,532
19/11/2024 41.00p 42.75p 40.70p 42.55p 2,587,444
18/11/2024 45.00p 47.30p 41.29p 41.50p 4,142,006
15/11/2024 45.40p 46.30p 45.35p 45.40p 1,590,021
14/11/2024 44.25p 45.60p 44.20p 45.40p 2,006,670
13/11/2024 44.65p 44.95p 43.85p 44.60p 2,556,839
12/11/2024 45.00p 46.55p 44.40p 44.40p 2,131,141
11/11/2024 45.20p 46.20p 44.55p 45.75p 1,392,397
08/11/2024 44.50p 45.30p 43.75p 44.90p 1,738,891
07/11/2024 46.55p 46.55p 44.00p 44.70p 6,469,913
06/11/2024 46.55p 47.15p 43.85p 44.35p 3,784,424
05/11/2024 47.85p 47.85p 45.00p 45.10p 2,784,984
04/11/2024 49.00p 49.40p 45.60p 45.60p 1,290,389
01/11/2024 45.85p 46.78p 45.26p 45.60p 1,869,470
31/10/2024 49.85p 49.85p 45.85p 45.85p 3,264,327
30/10/2024 46.00p 48.97p 46.00p 47.70p 2,128,233
29/10/2024 46.80p 47.35p 46.49p 46.70p 7,468,204
28/10/2024 49.00p 49.40p 44.30p 47.00p 2,078,532
25/10/2024 45.80p 48.20p 44.20p 46.70p 2,289,782
24/10/2024 45.20p 46.15p 45.20p 45.60p 2,183,292
23/10/2024 49.65p 49.65p 45.60p 45.60p 2,738,840
22/10/2024 46.20p 46.60p 45.40p 46.25p 1,111,920
21/10/2024 50.00p 50.00p 46.10p 46.10p 1,591,891
18/10/2024 48.80p 48.80p 46.80p 47.50p 1,242,475
17/10/2024 48.20p 50.20p 47.40p 47.40p 1,835,837
16/10/2024 52.50p 52.50p 47.77p 48.50p 1,707,620
15/10/2024 49.45p 49.54p 48.10p 48.60p 1,927,114
14/10/2024 49.85p 50.40p 49.20p 49.20p 1,007,241
11/10/2024 50.10p 51.10p 49.35p 49.65p 1,553,778
10/10/2024 50.90p 51.50p 50.00p 50.00p 1,448,146
09/10/2024 48.50p 51.40p 48.50p 50.80p 1,909,474
08/10/2024 51.00p 51.00p 48.40p 48.70p 1,080,566
07/10/2024 49.80p 50.71p 48.90p 48.75p 1,602,324
04/10/2024 48.50p 49.51p 48.50p 48.75p 1,006,292
03/10/2024 48.50p 49.30p 48.15p 48.70p 1,164,040
02/10/2024 49.50p 50.30p 48.45p 48.80p 2,080,775
01/10/2024 51.50p 51.50p 49.15p 49.85p 1,679,574
30/09/2024 49.40p 50.10p 48.00p 49.70p 3,086,522
27/09/2024 50.00p 50.50p 49.57p 49.60p 2,517,491
26/09/2024 47.00p 52.15p 46.85p 49.30p 5,120,276
25/09/2024 46.80p 48.00p 46.60p 47.00p 1,488,939
24/09/2024 47.25p 48.40p 47.05p 47.15p 2,877,521
23/09/2024 48.50p 49.09p 47.35p 47.45p 2,126,328
20/09/2024 47.85p 49.11p 47.55p 48.50p 6,081,230
19/09/2024 46.50p 47.95p 46.50p 47.75p 5,020,356
18/09/2024 48.00p 48.00p 46.40p 46.50p 4,242,603
17/09/2024 47.50p 48.95p 46.85p 48.15p 4,233,691
16/09/2024 47.05p 48.00p 46.95p 47.45p 1,869,550
13/09/2024 42.70p 47.45p 42.70p 46.00p 2,599,082
12/09/2024 44.50p 46.65p 44.50p 44.95p 2,860,222
11/09/2024 44.00p 45.25p 43.99p 44.95p 2,628,959
10/09/2024 43.60p 45.07p 43.20p 44.50p 2,427,396
09/09/2024 44.20p 46.40p 43.94p 44.05p 2,649,271
06/09/2024 43.80p 44.75p 43.20p 44.10p 3,323,790
05/09/2024 44.00p 45.05p 43.80p 44.10p 4,031,318
04/09/2024 41.65p 44.36p 40.20p 44.05p 2,590,623
03/09/2024 42.25p 43.80p 42.15p 42.20p 2,988,628
02/09/2024 40.00p 42.65p 40.00p 41.80p 2,286,566
30/08/2024 41.35p 43.05p 41.15p 41.80p 4,718,238
29/08/2024 41.30p 43.75p 41.05p 41.25p 3,011,934
28/08/2024 41.95p 42.50p 40.75p 41.50p 3,582,646
27/08/2024 42.50p 44.69p 41.80p 42.15p 4,203,640
26/08/2024 40.70p 42.35p 40.60p 41.30p 3,073,995
23/08/2024 40.70p 42.35p 40.60p 41.30p 3,073,995
22/08/2024 40.70p 42.35p 40.60p 41.30p 3,073,995

Market data

Select a section