Ip Group Plc Historical Data - IPO | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
UK
LSE
Ip Group Plc (IPO)
Ip Group Plc (IPO) Historical

Ip Group Plc (IPO)

48.30

0.80

(1.68%)

Closed April 24 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.6	3.426124197	46.7	49.25	45.1	1329034	46.44599057	DE
4	1.5	3.20512820513	46.8	49.5	42.5	1574963	46.61452164	DE
12	-6.3	-11.5384615385	54.6	55.2	42.5	3534043	48.34365028	DE
26	-0.8	-1.62932790224	49.1	59.7	42.5	2473281	49.22666165	DE
52	-13.7	-22.0967741935	62	64.5	42.5	1891556	51.54519428	DE
156	-84.7	-63.6842105263	133	156.2	42.5	1931311	83.20097705	DE
260	-49.4	-50.5629477994	97.7	156.2	41.45	2231335	81.24466448	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713889800	48.3	0.8	1.68	47.5	48.7	47.5	6204769
1713803400	47.5	1.1	2.37	46.6	48.1	46.6	773161
1713544200	46.4	-1.1	-2.32	49.25	49.25	46.25	994734
1713457800	47.5	1.6	3.49	48	48.05	46.25	1429524
1713371400	45.9	0.3	0.66	45.6	46.55	45.4	2136211
1713285000	45.6	-1.55	-3.29	46.7	46.7	45.1	1311541
1713198600	47.15	-0.4	-0.84	47.15	48.1	46.95	921677
1712939400	47.55	0.3	0.63	49.5	49.5	47.1	1845861
1712853000	47.25	0.3	0.64	46.9	48.05	46.9	975633
1712766600	46.95	-0.45	-0.95	49.5	49.5	46.75	1561698
1712680200	47.4	1.25	2.71	43.75	47.65	43.75	2048275
1712593800	46.15	1.55	3.48	42.5	47.85	42.5	3364387
1712334600	44.6	-1.3	-2.83	46.8	46.8	44.6	1435326
1712248200	45.9	0	0.00	46.65	46.7	45.7	580961
1712161800	45.9	-0.35	-0.76	47.4	47.4	45.9	1782544
1712075400	46.25	-1.35	-2.84	48.9	48.95	46.25	2418069
1711647000	47.6	0.5	1.06	47	47.95	46.25	1711535
1711560600	47.1	0	0.00	47.5	47.55	46.95	1849960
1711474200	47.1	0.5	1.07	46.8	47.2	46.6	1208241
1711387800	46.6	0.15	0.32	46.1	47.1	45.7	4305307
1711128600	46.45	0.7	1.53	45.85	46.45	45.5	2124187
1711042200	45.75	0.4	0.88	45.8	46.65	44.85	5722399
1710955800	45.35	-0.85	-1.84	46.6	46.6	45.2	2639013
1710869400	46.2	-0.55	-1.18	46.6	46.85	45.5	3929498
1710783000	46.75	-1.2	-2.50	48	48.8	46.75	2073314
1710523800	47.95	-0.05	-0.10	51.7	51.7	47.65	4552678
1710437400	48	-0.2	-0.41	48.2	49.75	47.8	1871859
1710351000	48.2	-3.4	-6.59	51.5	51.5	48.15	7601107
1710264600	51.6	0.6	1.18	51.9	52.1	50.7	1622601
1710178200	51	0	0.00	51.1	51.9	50.8	1357405
1709919000	51	1	2.00	50.4	51.3	49.85	3426987
1709832600	50	0.5	1.01	50	51.1	49.4	3430684
1709746200	49.5	0.6	1.23	48.35	50.4	48.35	1897798
1709659800	48.9	0.55	1.14	49.55	49.55	48.05	1362599
1709573400	48.35	-0.6	-1.23	49.7	49.7	48.25	872641
1709314200	48.95	1.1	2.30	48.35	49.25	47.65	1948979
1709227800	47.85	-0.4	-0.83	45.9	49.1	45.9	1701499
1709141400	48.25	-0.2	-0.41	49.5	49.5	48	1271934
1709055000	48.45	0	0.00	49.55	49.55	47.7	8139031
1708968600	48.45	0.85	1.79	45.9	48.9	45.9	88007467
1708709400	47.6	-1.4	-2.86	48	49.2	45.95	3765745
1708623000	49	-1.1	-2.20	50.1	50.1	49	2414989
1708536600	50.1	-0.4	-0.79	50.7	50.7	49.65	779072
1708450200	50.5	-0.6	-1.17	51	51	49.8	1206946
1708363800	51.1	-0.5	-0.97	51.3	51.3	50.9	944227
1708104600	51.6	-0.3	-0.58	55	55	51.3	873177
1708018200	51.9	1.8	3.59	50.8	52.1	50	1546138
1707931800	50.1	0	0.00	50.9	51	50.1	956340
1707845400	50.1	-0.9	-1.76	51.1	51.2	49.75	1559209
1707759000	51	0.8	1.59	50.1	51.5	50.1	657271
1707499800	50.2	-0.4	-0.79	50.4	50.7	50.2	557721
1707413400	50.6	0.3	0.60	50.9	51.5	50.5	875331
1707327000	50.3	-0.3	-0.59	50.6	50.6	49.4	1242876
1707240600	50.6	-1.5	-2.88	52.1	52.1	50.3	1644492
1707154200	52.1	0.2	0.39	51.9	53	51.4	656368
1706895000	51.9	-0.7	-1.33	55	55	51.7	1009147
1706808600	52.6	0.2	0.38	51.7	53.1	51.2	3693327
1706722200	52.4	-1.6	-2.96	52.3	54.4	51.9	1756072
1706635800	54	-0.6	-1.10	54.6	55.2	54	627701
1706549400	54.6	-1.3	-2.33	56.1	56.1	54.6	619002
1706290200	55.9	-0.6	-1.06	56.5	56.9	55.3	5488060
1706203800	56.5	0.5	0.89	56	56.6	55.1	608109
1706117400	56	-0.2	-0.36	56.8	57.1	56	416458

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions