livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

IP Group - (IPO) share price history


IP Group share priceIPO share price tradesIPO Fundamentals watchlistADD to watchlist
IP Group - (IPO) share price history
Date Open High Low Close Volume
27/03/2024 47.50 49.03 46.95 47.10 1,210,635
26/03/2024 46.80 47.29 46.60 47.10 923,622
25/03/2024 46.10 47.22 45.70 46.60 2,051,139
22/03/2024 45.85 46.77 45.50 46.45 1,811,747
21/03/2024 45.80 46.65 43.24 45.75 5,370,328
20/03/2024 46.60 47.49 45.20 45.35 2,327,446
19/03/2024 46.60 47.50 45.50 46.20 3,550,709
18/03/2024 48.00 48.99 46.75 46.75 1,673,821
15/03/2024 51.70 51.70 47.65 47.95 4,266,820
14/03/2024 48.20 49.75 47.80 48.00 1,525,040
13/03/2024 51.50 51.98 48.15 48.20 6,827,269
12/03/2024 51.90 52.10 50.70 51.60 1,344,556
11/03/2024 51.10 51.93 50.80 51.00 1,149,655
08/03/2024 50.40 51.30 49.85 51.00 3,196,183
07/03/2024 50.00 51.10 49.40 50.00 3,329,523
06/03/2024 48.35 50.40 48.35 49.50 2,129,310
05/03/2024 49.55 49.55 48.05 48.90 1,130,453
04/03/2024 49.70 49.70 48.22 48.35 699,219
01/03/2024 48.35 49.25 47.65 48.95 1,805,384
29/02/2024 45.90 49.14 45.90 47.85 1,553,104
28/02/2024 49.50 49.50 48.00 48.25 1,103,502
27/02/2024 49.55 50.08 46.25 48.45 8,011,151
26/02/2024 45.90 48.90 45.90 48.45 87,879,110
23/02/2024 48.00 49.20 45.95 47.60 3,377,431
22/02/2024 50.10 50.10 49.00 49.00 2,306,370
21/02/2024 50.70 52.10 49.65 50.10 719,988
20/02/2024 51.00 51.00 49.80 50.50 1,171,147
19/02/2024 51.30 53.73 50.90 51.10 891,713
16/02/2024 0.55 51.60 0.55 51.60 576,557
15/02/2024 50.80 52.10 49.96 51.90 1,121,797

IP Group - (IPO) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z