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
  -1.90p -1.18% 158.60p 158.20p 159.50p 162.00p 152.20p 162.00p 252,338.00 16:35:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 7.6 -14.8 -2.4 - 896.44

IP Group (IPO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Mar 2017158.59999-1.90-1.18%152.2162252,338
23 Mar 2017160.5+1.00+0.63%157.7161.40001166,296
22 Mar 2017159.5+0.90+0.57%153.8160.1424,025
21 Mar 2017158.59999-4.40-2.70%155.4164.7246,716
20 Mar 2017163-5.40-3.21%158.59999167.7180,095
17 Mar 2017168.4+7.40+4.60%159.6168.4824,382
16 Mar 2017161+0.50+0.31%157163.2280,052
15 Mar 2017160.5+10.50+7.00%152.7161.20001285,345
14 Mar 2017150-4.70-3.04%150157.2345,002
13 Mar 2017154.7-2.90-1.84%150.9158.7276,769
10 Mar 2017157.6-3.70-2.29%156.3162183,949
09 Mar 2017161.3+1.50+0.94%152.5161.8149,168
08 Mar 2017159.8+1.30+0.82%157160.5628,773
07 Mar 2017158.5+3.50+2.26%151.6158.9308,059
06 Mar 2017155+3.40+2.24%153.20001160.3253,744
03 Mar 2017151.6+1.10+0.73%145.8153.5507,081
02 Mar 2017150.5-8.10-5.11%149.5160281,243
01 Mar 2017158.59999-0.40-0.25%156.90001162247,479
28 Feb 2017159-3.40-2.09%157.2164.1286,943
27 Feb 2017162.4-2.90-1.75%158.7169.9335,125
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 Week161.50168.40152.200.0000166k824k368k-2.90-1.80%
1 Month168.90170.50145.800.0000138k824k317k-10.30-6.10%
3 Months170.90200.80145.800.000074k824k257k-12.30-7.20%
6 Months188.40200.80136.300.000074k1M290k-29.80-15.82%
1 Year175.20209.30117.700.000020k2M330k-16.60-9.47%
3 Years213.40277.00117.700.00001k14M359k-54.80-25.68%
5 Years124.50277.00103.000.00001k14M372k34.1027.39%
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:34 V: D:20170325 17:35:04