sharecast

{{ storiesRelated.title }}

IP Group (IPOL)

45.15p

16:30 05/11/24

  • -1.31% -0.60p
  • Today's Low & High
  • 45.10 / 46.70
  • Open / Previous Close
  • 46.15 / 45.15
  • 52-week range
  • -7.19% -3.50p
  • Volume
  • 277,328
  • Market Cap(million)
  • £254.94m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
05-Nov-24 45.15p 46.15p 46.70p 45.10p 277,328 n/a
04-Nov-24 45.75p 46.72p 46.72p 45.65p 82,923 n/a
01-Nov-24 45.80p 45.85p 46.15p 45.30p 165,073 n/a
31-Oct-24 46.05p 47.05p 47.25p 46.00p 267,604 n/a
30-Oct-24 47.45p 46.65p 48.75p 46.35p 149,743 n/a
29-Oct-24 46.80p 46.70p 47.30p 46.55p 295,880 n/a
28-Oct-24 47.05p 46.85p 47.45p 46.60p 126,197 n/a
25-Oct-24 47.05p 45.45p 47.35p 45.45p 110,161 n/a
24-Oct-24 45.75p 45.60p 46.15p 45.40p 193,863 n/a
23-Oct-24 46.00p 46.78p 46.78p 45.85p 97,004 n/a
22-Oct-24 46.20p 46.00p 46.35p 45.40p 86,207 n/a
21-Oct-24 46.50p 47.75p 48.10p 46.50p 60,049 n/a
18-Oct-24 47.55p 48.10p 48.15p 47.20p 25,001 n/a
17-Oct-24 47.67p 48.65p 49.15p 47.55p 327,937 n/a
16-Oct-24 48.45p 49.95p 49.95p 48.30p 132,382 n/a
15-Oct-24 48.90p 49.45p 49.80p 48.25p 211,221 n/a
14-Oct-24 49.25p 49.45p 50.10p 49.25p 60,763 n/a
11-Oct-24 49.80p 50.10p 50.20p 49.45p 80,524 n/a
10-Oct-24 50.10p 50.30p 50.60p 50.00p 87,003 n/a
09-Oct-24 50.80p 49.75p 51.30p 48.55p 547,159 n/a
08-Oct-24 48.70p 48.70p 49.00p 48.40p 207,299 n/a
07-Oct-24 49.75p 49.80p 50.10p 49.00p 268,241 n/a
04-Oct-24 48.90p 48.90p 49.40p 48.85p 89,883 n/a
03-Oct-24 48.85p 48.90p 49.15p 48.35p 107,849 n/a
02-Oct-24 49.15p 49.55p 49.55p 48.45p 60,390 n/a
01-Oct-24 49.75p 50.00p 50.20p 49.20p 96,253 n/a