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 -0.99% 150.50p 150.00p 150.30p 156.50p 150.50p 152.90p 87,804.00 15:03:58
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 98.3 75.1 13.7 11.0 850.66

Ip Group (IPO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
08 Dec 2016152+1.40+0.93%147.7154.7299,103
07 Dec 2016150.6+2.10+1.41%145.6151.7182,465
06 Dec 2016148.5-2.30-1.53%145.6154.3243,115
05 Dec 2016150.8+6.80+4.72%141.5155.3270,647
02 Dec 2016144+2.50+1.77%141.8147.5151,608
01 Dec 2016141.5+2.30+1.65%137143.1199,047
30 Nov 2016139.2-3.50-2.45%138.1147.1342,401
29 Nov 2016142.7-1.20-0.83%141149.3294,414
28 Nov 2016143.9-3.70-2.51%142.6152.3131,450
25 Nov 2016147.6+4.20+2.93%143.6149.2195,160
24 Nov 2016143.4+1.00+0.70%139.3145.7200,815
23 Nov 2016142.4-3.90-2.67%140.4148.9138,162
22 Nov 2016146.3-1.30-0.88%144.9151.3176,017
21 Nov 2016147.6-2.00-1.34%147.1152.9120,202
18 Nov 2016149.6+2.00+1.36%144150.5228,518
17 Nov 2016147.6+2.60+1.79%144.5150.9128,633
16 Nov 2016145-3.90-2.62%145153.1178,936
15 Nov 2016148.9-2.10-1.39%148.9155.6237,296
14 Nov 2016151-1.30-0.85%149.3154.2195,987
11 Nov 2016152.3+3.90+2.63%145.5153.6205,782
10 Nov 2016148.4+5.50+3.85%139.7154.9565,939
09 Nov 2016142.9+2.90+2.07%136.3146.3193,263
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 Week146.00156.50141.50149.6947152k299k229k4.503.08%
1 Month145.50156.50137.00146.7568120k342k206k5.003.44%
3 Months184.60199.90136.30156.5988111k1M319k-34.10-18.47%
6 Months170.40209.30117.70161.954720k2M386k-19.90-11.68%
1 Year226.50226.50117.70167.253020k2M327k-76.00-33.55%
3 Years165.40277.00117.70196.94971k14M364k-14.90-9.01%
5 Years74.50277.0071.50165.34921k14M408k76.00102.01%
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:40 V: D:20161209 15:23:53