Share Name Share Symbol Market Type Share ISIN Share Description
IP Group LSE:IPO London Ordinary Share GB00B128J450 ORD 2P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -1.50p -0.92% 160.90p 160.20p 160.90p 163.50p 159.90p 159.90p 37,722.00 09:41:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 98.3 75.1 13.7 11.8 909.44

IP Group (IPO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Feb 2017162.4-2.90-1.75%158.7169.9335,125
24 Feb 2017165.3-2.20-1.31%164.7170.5138,018
23 Feb 2017167.5-3.40-1.99%164.7174206,157
22 Feb 2017170.9-2.60-1.50%166.3172.2161,881
21 Feb 2017173.5-0.20-0.12%171.8176182,189
20 Feb 2017173.7-0.30-0.17%169.40001177134,911
17 Feb 2017174+5.40+3.20%160.3176.20001617,236
16 Feb 2017168.6-13.30-7.31%168.4181.40001510,306
15 Feb 2017181.9-2.10-1.14%180.50002185484,523
14 Feb 2017184+1.30+0.71%181.00002185.20001160,048
13 Feb 2017182.7-0.90-0.49%180.3184121,089
10 Feb 2017183.6+3.00+1.66%178.99998185150,107
09 Feb 2017180.59999-3.80-2.06%177.7186.1148,737
08 Feb 2017184.4+3.30+1.82%181.40001186.1273,373
07 Feb 2017181.09999-1.40-0.77%180.7183.9103,900
06 Feb 2017182.5-1.40-0.76%181.00002185121,850
03 Feb 2017183.9-2.40-1.29%181.3186.9999875,433
02 Feb 2017186.3-4.00-2.10%184.4188.50002127,121
01 Feb 2017190.3-1.60-0.83%184.5192.6743,341
31 Jan 2017191.9-3.10-1.59%185.1198.79999312,541
30 Jan 2017194.99998+2.30+1.19%191.9200.8274,759
Download more IP Group Historical Data

IP Group (IPO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week175.40176.00158.700.0000138k335k205k-14.50-8.27%
1 Month195.40198.80158.700.000075k743k255k-34.50-17.66%
3 Months154.30200.80145.600.000074k743k244k6.604.28%
6 Months193.00209.30136.300.000074k2M304k-32.10-16.63%
1 Year185.00209.30117.700.000020k2M322k-24.10-13.03%
3 Years208.00277.00117.700.00001k14M358k-47.10-22.64%
5 Years112.50277.00103.000.00001k14M370k48.4043.02%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:41 V: D:20170228 10:00:12