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
  -4.80p -3.69% 125.20p 126.40p 127.40p 133.60p 123.40p 133.00p 726,985 16:35:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 103.5 53.4 7.1 17.8 1,326.05

IP Group (IPO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 2018125.2-4.80-3.69%123.4133.6726,985
20 Sep 2018130-0.60-0.46%129.6133.8392,680
19 Sep 2018130.6+4.80+3.82%125.2131.8500,437
18 Sep 2018125.8+1.00+0.80%123.4127299,090
17 Sep 2018124.8+1.80+1.46%123126214,402
14 Sep 2018123+2.60+2.16%120.2125.6281,220
13 Sep 2018120.4-4.80-3.83%119.4127.4247,101
12 Sep 2018125.2+2.60+2.12%121.8126481,178
11 Sep 2018122.6-1.80-1.45%121.8126.2163,646
10 Sep 2018124.4-5.20-4.01%124.4131.6284,574
07 Sep 2018129.6-0.20-0.15%127131.4340,864
06 Sep 2018129.8+2.80+2.20%127.6131.4280,873
05 Sep 2018127+0.20+0.16%125.4131.4265,710
04 Sep 2018126.8-3.80-2.91%125132.4207,596
03 Sep 2018130.6+0.40+0.31%126.8131.4158,200
31 Aug 2018130.19999+0.60+0.46%129133.8430,763
30 Aug 2018129.6+1.00+0.78%128.8132.8385,298
29 Aug 2018128.6+1.60+1.26%125.8129.6239,159
28 Aug 2018127+2.00+1.60%124.4129.6467,938
24 Aug 2018125+1.20+0.97%122.4126.4341,311
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 Week120.2133.8120.2127.6068214k727k338k54.16%
1 Month122.4133.8119.4127.2254158k727k315k2.82.29%
3 Months130.8142.8117.8126.8516158k4M440k-5.6-4.28%
6 Months105.6145.6103.4128.3468117k4M524k19.618.56%
1 Year127158.499.8132.189096k16M690k-1.8-1.42%
3 Years245.2248.399.8149.613320k27M508k-120-48.94%
5 Years143.227799.8166.31631k27M446k-18-12.57%
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:42 V: D:20180924 04:07:23