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
  -2.20p -1.56% 138.70p 139.30p 140.40p 141.90p 139.20p 140.00p 181,891 16:35:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 7.6 -14.8 -2.4 - 968.84

IP Group (IPO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 2017138.69999-2.20-1.56%138.69999141.89999181,891
16 Aug 2017140.9-5.40-3.69%139.19999146.31,765,768
15 Aug 2017146.3+1.60+1.11%143.6149.81,031,608
14 Aug 2017144.69999+5.40+3.88%141.1146.89999161,644
11 Aug 2017139.3+2.30+1.68%134.5141.89999187,715
10 Aug 2017137-3.70-2.63%137144.6269,578
09 Aug 2017140.69999-0.80-0.57%138.59999142209,321
08 Aug 2017141.5-1.20-0.84%140.3144149,267
07 Aug 2017142.69999+2.30+1.64%138143.69999133,283
04 Aug 2017140.4-0.90-0.64%139.89999144.8222,486
03 Aug 2017141.3+0.30+0.21%138.1145179,521
02 Aug 2017141+1.00+0.71%138.69999143.8205,503
01 Aug 2017140-2.50-1.75%136.69999142157,613
31 Jul 2017142.5+3.20+2.30%139.59999143.6207,748
28 Jul 2017139.3+1.50+1.09%134.39999140.9286,050
27 Jul 2017137.8+1.60+1.17%137.1139.89999160,780
26 Jul 2017136.19999-2.30-1.66%134.5139.89999347,663
25 Jul 2017138.5-4.10-2.88%137141.89999227,619
24 Jul 2017142.59999-1.20-0.83%133.1143.39999592,417
21 Jul 2017143.8+3.80+2.71%138.39999144.6390,927
20 Jul 20171400.000.00%138.89999143243,290
19 Jul 2017140+1.40+1.01%136.5142.79998533,153
18 Jul 2017138.59999+1.60+1.17%135.19999140.3162,684
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 Week142.9149.8134.5142.3148162k2M683k-4.2-2.94%
1 Month140.9149.8133.1141.4720133k2M356k-2.2-1.56%
3 Months145.3149.8125.5136.9352105k3M457k-6.6-4.54%
6 Months181.1181.4125.5142.8655105k27M603k-42.4-23.41%
1 Year177.2209.3125.5151.928874k27M453k-38.5-21.73%
3 Years212.9277117.7181.93801k27M362k-74.2-34.85%
5 Years126.4277103174.31531k27M368k12.39.73%
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:20170818 04:43:27