IP Group Plc (IPO.L) LSE

60.30

+1.4(+2.38%)

Updated at September 08 02:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202557.858.958.959.857.81.42M
September 04, 202558.658.358.358.657.81.67M
September 03, 202557.857.857.85856.61.91M
September 02, 202562.557.360.462.556.62.89M
September 01, 20256161.161.161.859.63.9M
August 29, 202561.260.160.161.459.35.42M
August 28, 202561.1616161.860.32.24M
August 27, 202561.660.960.961.9602.35M
August 26, 202560.761.661.661.960.14.16M
August 22, 202559.761.261.261.6359.321.72M
August 21, 202558.559.859.859.958.51.27M
August 20, 202558.258.758.758.757.652.54M
August 19, 202558.858.358.359.3584.33M
August 18, 20255958.758.759.257.61.89M
August 15, 202558.758.458.459.6958.11.53M
August 14, 202557.959.559.559.857.94.36M
August 13, 202559.158.458.459.658.41.91M
August 12, 202560.259.359.360.959.12.34M
August 11, 20255860.360.360.657.882.04M
August 08, 202557.3585858.256.81.31M
August 07, 202556.957.257.257.7556.72.24M
August 06, 202556.94575757.556.12.43M
August 05, 202555.756.656.657.755.71.35M
August 04, 202557.955.755.757.955.37.68M
August 01, 202555.355.255.255.953.51.89M
July 31, 202556.755.955.957.255.82.19M
July 30, 20255556.356.357.1551.06M
July 29, 202554.4565657.154.22.71M
July 28, 202556.754.554.557.454.22.38M
July 25, 20255656.356.356.955.62.21M
July 24, 202557.156.956.957.956.13.18M
July 23, 202557.356.956.958.0556.58.28M
July 22, 202559.557.457.459.556.892.97M
July 21, 202557.158.658.658.956.98.15M
July 18, 202558.657.157.158.656.56.04M
July 17, 202556.53575757.555.82.81M
July 16, 202555.655.855.856.655.61.71M
July 15, 202557.9565657.9562.86M
July 14, 202556.857.157.158.2556.51.96M
July 11, 20255557.257.258.1553.47M
July 10, 202555.555.855.856.155.091.39M
July 09, 202555.355.155.155.854.92.03M
July 08, 202552.555.355.355.652.52.4M
July 07, 202554.553.953.954.953.91.76M
July 04, 20255454.254.254.6453.61.16M
July 03, 202553.154.254.254.352.82.29M
July 02, 20255152.452.453.4515.06M
July 01, 202552.152.552.552.550.93.17M
June 30, 202549525254.8492.4M
June 27, 20255152.252.252.750.692.58M
June 26, 20254950.750.750.848.953.4M
June 25, 202544.5549494944.552.35M
June 24, 202544.4547.747.748.4544.453.72M
June 23, 202547.146.7546.7548.346.756.8M
June 20, 202545.947.747.748.3545.96.89M
June 19, 202545.5347.447.3547.7545.531.75M
June 18, 202547.347.947.94946.81.51M
June 17, 202548.0747.347.348.247.251.8M
June 16, 202547.9548.148.149.0547.52.15M
June 13, 202546.9547.547.548.1146.052.06M