Market data

Select a section

IP Group

(IPO)
Sector: Investment Banking and Brokerage Services
41.85p
-1.00p -2.33
Last updated: 12:00:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 40.10p 41.20p 40.05p 41.00p 2,825,368
20/08/2024 39.00p 40.90p 39.00p 40.10p 3,829,329
19/08/2024 40.15p 40.65p 38.35p 39.95p 2,334,113
16/08/2024 41.00p 41.00p 39.97p 40.15p 2,866,793
15/08/2024 39.30p 40.75p 39.30p 40.50p 3,416,330
14/08/2024 39.60p 40.63p 39.60p 39.80p 2,681,855
13/08/2024 37.50p 39.40p 36.55p 39.30p 29,763,355
12/08/2024 37.00p 37.80p 36.50p 37.50p 5,489,335
09/08/2024 35.95p 37.30p 35.95p 36.85p 12,775,509
08/08/2024 36.00p 36.95p 35.85p 36.00p 4,636,170
07/08/2024 37.50p 37.50p 36.00p 36.15p 3,694,879
06/08/2024 36.20p 37.05p 35.75p 36.30p 7,508,033
05/08/2024 39.50p 42.18p 35.65p 35.95p 5,815,453
02/08/2024 46.00p 46.00p 39.80p 39.80p 3,916,046
01/08/2024 41.90p 43.55p 41.75p 42.50p 6,471,443
31/07/2024 41.00p 41.85p 40.90p 41.70p 2,030,710
30/07/2024 39.50p 41.60p 39.50p 40.95p 2,436,609
29/07/2024 40.60p 42.00p 40.30p 40.30p 2,535,678
26/07/2024 40.35p 41.35p 40.00p 39.95p 2,785,009
25/07/2024 39.50p 40.39p 39.00p 39.95p 3,764,907
24/07/2024 40.20p 41.10p 39.80p 39.85p 3,157,944
23/07/2024 41.45p 41.65p 40.38p 40.55p 2,419,349
22/07/2024 40.20p 42.64p 40.20p 41.75p 2,243,636
19/07/2024 42.20p 42.30p 40.90p 41.50p 2,488,797
18/07/2024 41.70p 43.35p 41.70p 42.50p 2,424,459
17/07/2024 44.90p 44.90p 41.85p 42.35p 2,286,249
16/07/2024 42.15p 42.85p 41.80p 42.20p 2,396,282
15/07/2024 42.40p 43.00p 41.90p 42.50p 2,293,630
12/07/2024 45.55p 45.55p 42.15p 42.65p 1,761,080
11/07/2024 45.20p 45.20p 41.80p 42.45p 2,702,450
10/07/2024 43.00p 43.00p 41.95p 41.95p 2,121,725
09/07/2024 42.90p 43.48p 41.95p 41.95p 1,914,894
08/07/2024 41.70p 45.50p 41.70p 42.95p 1,645,441
05/07/2024 42.85p 45.20p 42.20p 43.50p 2,284,274
04/07/2024 42.85p 44.05p 42.60p 43.05p 1,215,526
03/07/2024 42.55p 43.25p 42.55p 43.15p 1,699,800
02/07/2024 42.20p 44.97p 41.70p 42.55p 1,405,994
01/07/2024 41.85p 43.35p 41.56p 42.90p 1,917,690
28/06/2024 42.00p 44.85p 41.15p 41.60p 2,882,426
27/06/2024 42.55p 45.70p 41.55p 41.85p 2,769,395
26/06/2024 43.00p 44.10p 42.20p 42.65p 1,971,955
25/06/2024 44.00p 45.50p 43.05p 43.20p 1,941,836
24/06/2024 48.30p 48.30p 43.00p 44.75p 1,547,973
21/06/2024 44.60p 47.30p 44.20p 44.20p 4,735,193
20/06/2024 48.25p 48.25p 44.70p 44.90p 1,328,842
19/06/2024 47.00p 47.00p 44.65p 44.65p 1,794,291
18/06/2024 44.95p 46.15p 44.75p 45.40p 1,757,810
17/06/2024 46.15p 46.15p 44.85p 45.40p 1,415,871
14/06/2024 46.75p 46.75p 44.75p 45.25p 2,036,210
13/06/2024 48.95p 49.50p 45.45p 45.85p 4,829,739
12/06/2024 47.70p 49.65p 46.70p 46.85p 1,315,498
11/06/2024 48.90p 50.50p 47.75p 47.75p 736,022
10/06/2024 49.50p 50.90p 48.85p 49.10p 1,566,459
07/06/2024 53.40p 53.40p 49.85p 52.20p 1,033,434
06/06/2024 52.20p 53.10p 52.00p 52.20p 559,501
05/06/2024 52.50p 53.00p 51.60p 52.40p 1,005,535
04/06/2024 53.90p 53.90p 52.30p 52.70p 982,821
03/06/2024 54.20p 55.10p 54.00p 54.00p 802,893
31/05/2024 55.00p 55.27p 54.20p 54.20p 2,950,797
30/05/2024 49.50p 55.10p 49.50p 54.40p 1,723,096
29/05/2024 54.20p 54.20p 52.80p 53.20p 1,268,869
28/05/2024 52.70p 55.20p 52.40p 54.40p 1,673,377
27/05/2024 51.00p 52.45p 50.20p 52.00p 1,721,166

Market data

Select a section