Market data

Select a section

IP Group

(IPO)
Sector: Investment Banking and Brokerage Services
44.15p
-0.30p -0.67
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
14/05/2025 45.75p 45.75p 42.91p 44.15p 1,593,025
13/05/2025 41.55p 45.05p 41.55p 44.45p 2,872,423
12/05/2025 43.65p 44.85p 40.55p 43.95p 1,607,093
09/05/2025 43.40p 44.29p 43.40p 43.60p 1,828,958
08/05/2025 43.10p 44.60p 42.56p 43.85p 1,279,892
07/05/2025 43.95p 44.40p 42.80p 42.80p 2,205,556
06/05/2025 45.75p 45.75p 42.35p 44.25p 2,004,104
05/05/2025 45.75p 45.75p 42.99p 43.45p 1,276,603
02/05/2025 45.75p 45.75p 42.99p 43.45p 1,276,528
01/05/2025 39.25p 43.55p 39.25p 43.05p 1,713,438
30/04/2025 45.00p 45.00p 40.44p 42.20p 2,397,559
29/04/2025 43.45p 44.50p 43.45p 43.80p 1,910,397
28/04/2025 43.80p 43.80p 42.83p 43.50p 2,161,807
25/04/2025 43.70p 44.00p 42.79p 43.00p 2,159,852
24/04/2025 42.20p 43.30p 42.00p 43.10p 1,746,275
23/04/2025 42.85p 43.00p 42.00p 42.25p 1,825,270
22/04/2025 40.15p 41.80p 40.05p 41.75p 1,415,819
21/04/2025 39.90p 40.40p 39.77p 40.40p 1,893,921
18/04/2025 39.90p 40.40p 39.77p 40.40p 1,893,921
17/04/2025 39.90p 40.40p 39.77p 40.40p 1,893,921
16/04/2025 39.60p 40.15p 39.00p 40.15p 2,379,774
15/04/2025 38.30p 39.90p 38.30p 39.90p 2,595,295
14/04/2025 38.10p 38.80p 37.55p 38.50p 1,795,116
11/04/2025 37.00p 37.85p 35.90p 37.10p 4,170,877
10/04/2025 38.05p 39.70p 36.90p 37.00p 3,965,263
09/04/2025 34.70p 36.25p 34.35p 35.50p 3,987,848
08/04/2025 36.50p 37.00p 35.30p 36.10p 3,221,651
07/04/2025 36.65p 37.30p 34.45p 34.80p 10,118,739
04/04/2025 40.00p 40.00p 36.75p 36.90p 5,098,004
03/04/2025 40.90p 41.60p 39.95p 39.95p 3,507,487
02/04/2025 41.70p 41.70p 40.45p 41.25p 2,621,389
01/04/2025 40.60p 42.15p 40.00p 41.55p 3,805,365
31/03/2025 41.00p 43.60p 40.40p 40.60p 4,504,391
28/03/2025 44.00p 44.00p 42.30p 42.90p 2,470,060
27/03/2025 42.00p 44.20p 41.45p 42.75p 3,619,629
26/03/2025 41.00p 43.31p 41.00p 42.60p 4,644,618
25/03/2025 44.00p 45.35p 40.14p 41.75p 6,252,953
24/03/2025 44.00p 44.70p 43.05p 44.25p 4,176,863
21/03/2025 43.80p 44.50p 43.60p 44.30p 8,649,886
20/03/2025 43.80p 44.60p 43.55p 44.15p 2,682,828
19/03/2025 43.20p 44.20p 43.10p 44.05p 6,556,154
18/03/2025 42.80p 45.75p 42.30p 43.70p 3,421,372
17/03/2025 42.00p 42.85p 41.69p 42.75p 2,251,089
14/03/2025 42.00p 42.35p 40.35p 42.15p 5,001,992
13/03/2025 40.00p 40.60p 39.50p 40.55p 2,561,441
12/03/2025 39.55p 40.90p 39.20p 39.80p 3,475,440
11/03/2025 41.05p 41.05p 38.40p 39.80p 3,880,029
10/03/2025 40.55p 40.55p 38.45p 38.85p 5,759,899
07/03/2025 38.20p 38.65p 37.50p 38.55p 27,488,465
06/03/2025 38.60p 41.45p 37.55p 37.90p 6,173,902
05/03/2025 38.50p 40.10p 37.75p 38.40p 4,174,301
04/03/2025 42.00p 42.30p 38.50p 38.50p 4,325,496
03/03/2025 41.80p 43.45p 41.80p 42.05p 2,540,092
28/02/2025 42.45p 43.35p 42.25p 43.05p 3,538,037
27/02/2025 46.05p 46.05p 42.60p 43.15p 2,565,505
26/02/2025 44.20p 44.80p 42.36p 43.50p 4,173,410
25/02/2025 44.95p 47.50p 44.10p 44.10p 1,648,309
24/02/2025 45.30p 45.70p 44.30p 45.05p 4,094,771
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

Market data

Select a section