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
  +1.00p +0.71% 141.00p 140.60p 141.00p 141.90p 139.50p 140.00p 745,860 16:35:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 7.6 -14.8 -2.4 - 1,488.16

IP Group (IPO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Nov 2017141+1.00+0.71%139.5141.89999745,860
23 Nov 2017140+1.00+0.72%138141.19999474,613
22 Nov 20171390.000.00%136.69999139.39999319,424
21 Nov 2017139-1.00-0.71%137140.69999140,163
20 Nov 2017140+1.00+0.72%137.6140195,372
17 Nov 2017139+0.50+0.36%136.19999140291,422
16 Nov 2017138.5-2.20-1.56%138.3140.69999706,873
15 Nov 2017140.69999-0.90-0.64%138.3144.19999325,364
14 Nov 2017141.6-1.90-1.32%140143.8685,541
13 Nov 2017143.5-4.20-2.84%140.1148.7052397,292
10 Nov 2017147.69999-0.70-0.47%147.69999150.79998358,637
09 Nov 2017148.4-6.10-3.95%147.59999153.1296,115
08 Nov 2017154.5+3.00+1.98%148.19999154.89999320,899
07 Nov 2017151.5-0.70-0.46%150.5153427,853
06 Nov 2017152.19999-1.10-0.72%149.89999155.3670,286
03 Nov 2017153.3+5.10+3.44%149153.36,732,437
02 Nov 2017148.19999-0.30-0.20%148152.39999291,026
01 Nov 2017148.5+0.50+0.34%145.1154429,778
31 Oct 2017148-0.60-0.40%143149.6315,402
30 Oct 2017148.6+1.60+1.09%147154327,169
27 Oct 2017147-0.50-0.34%145.89999150267,056
26 Oct 2017147.5+6.50+4.61%140.00109147.5546,199
25 Oct 2017141-0.50-0.35%138.3142.3275,706
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 Week138.8141.9136.2139.4715140k746k284k2.21.59%
1 Month149.9155.3136.2149.0563140k7M681k-8.9-5.94%
3 Months114.2155.3112.7139.3789140k7M510k26.823.47%
6 Months146.5155.3109.1135.7285105k7M509k-5.5-3.75%
1 Year145.6200.8109.1143.367174k27M508k-4.6-3.16%
3 Years217277109.1174.239920k27M389k-76-35.02%
5 Years112277104173.96741k27M378k2925.89%
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:43 V: D:20171125 09:23:51