Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Interpump Group (0EWD) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 35.48 35.48 35.20 35.20 12,609
9th Jul 2025 (Wed) 34.62 35.61 34.62 35.61 16,147
8th Jul 2025 (Tue) 34.56 35.07 34.56 35.07 11,794
7th Jul 2025 (Mon) 34.99 34.99 34.48 34.48 26,403
4th Jul 2025 (Fri) 35.32 35.32 34.95 34.95 13,852
3rd Jul 2025 (Thu) 35.22 35.30 34.78 35.24 14,273
2nd Jul 2025 (Wed) 35.22 35.22 35.20 35.20 10,091
1st Jul 2025 (Tue) 35.30 35.30 34.78 34.78 9,399
30th Jun 2025 (Mon) 35.54 35.54 34.66 35.54 10,841
27th Jun 2025 (Fri) 34.60 34.87 34.60 34.87 225,308
26th Jun 2025 (Thu) 34.48 34.48 34.44 34.44 10,082
25th Jun 2025 (Wed) 34.60 34.60 34.58 34.58 14,470
24th Jun 2025 (Tue) 33.62 34.91 33.62 34.40 20,085
23rd Jun 2025 (Mon) 34.11 34.11 34.11 34.11 6,124
20th Jun 2025 (Fri) 33.64 34.33 33.64 34.33 30,373
19th Jun 2025 (Thu) 34.29 34.29 33.43 33.43 18,431
18th Jun 2025 (Wed) 34.21 34.21 33.36 34.15 14,867
17th Jun 2025 (Tue) 34.42 34.46 33.56 34.46 5,507
16th Jun 2025 (Mon) 34.01 34.78 34.01 34.78 13,286
13th Jun 2025 (Fri) 35.17 35.17 33.92 34.17 40,364
12th Jun 2025 (Thu) 35.42 35.42 34.54 35.42 18,357
11th Jun 2025 (Wed) 35.75 35.93 35.75 35.93 15,870
10th Jun 2025 (Tue) 35.63 35.63 35.52 35.52 34,466
9th Jun 2025 (Mon) 35.17 35.42 35.17 35.42 22,816
6th Jun 2025 (Fri) 34.95 34.95 34.93 34.93 46,838
5th Jun 2025 (Thu) 34.74 34.97 34.74 34.97 31,293
4th Jun 2025 (Wed) 34.29 34.91 33.44 34.91 55,056
3rd Jun 2025 (Tue) 33.84 33.84 33.84 33.84 36,024
2nd Jun 2025 (Mon) 34.42 34.42 33.62 33.62 8,670
30th May 2025 (Fri) 34.07 34.56 33.22 34.56 14,685
29th May 2025 (Thu) 34.29 35.22 34.29 34.70 19,341
28th May 2025 (Wed) 34.15 34.70 33.30 34.70 19,124
27th May 2025 (Tue) 33.92 33.92 33.92 33.92 25,320
26th May 2025 (Mon) 33.66 33.66 33.66 33.66 15,145
23rd May 2025 (Fri) 33.57 33.88 32.30 32.75 33,327
22nd May 2025 (Thu) 34.62 34.62 33.47 33.47 22,942
21st May 2025 (Wed) 34.93 34.93 34.33 34.33 23,887
20th May 2025 (Tue) 34.62 34.93 34.44 34.93 21,920
19th May 2025 (Mon) 34.58 34.68 33.72 34.15 32,259
16th May 2025 (Fri) 34.89 35.11 34.02 35.11 19,144
15th May 2025 (Thu) 34.74 35.28 34.19 35.28 62,840
14th May 2025 (Wed) 34.95 34.95 34.81 34.81 23,163
13th May 2025 (Tue) 34.42 34.97 34.42 34.97 24,194
12th May 2025 (Mon) 33.02 34.93 33.02 34.42 70,687
FTSE 100 Latest
Value8,922.02
Change-53.64