Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Ip Group Share Price (IPO)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 110.80on 22-02-2018 at 12:43:58
Change -2.40 -2.12%
Buy 111.00
Sell 110.60
Buy / Sell IPO Shares
Last Trade: Unknown 756 at 111.80p
Day's Volume: 108,368
Last Close: 113.20p
Open: 112.60p
ISIN: GB00B128J450
Day's Range 110.00p - 113.20p
52wk Range: 107.20p - 170.50p
Market Capitalisation: £1,172m
VWAP: 111.677p
Shares in Issue: 1,057m

Recent Trades History Ip Group (IPO)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown*756111.80Automatic Execution
12:57:00 - 22-Feb-18
Buy*210111.80Automatic Execution
12:53:50 - 22-Feb-18
Buy*519111.80Automatic Execution
12:53:50 - 22-Feb-18
Buy*655111.60Automatic Execution
12:51:23 - 22-Feb-18
Buy*866111.40Automatic Execution
12:50:47 - 22-Feb-18
Buy*57111.20Automatic Execution
12:50:40 - 22-Feb-18
Buy*504111.20Automatic Execution
12:50:40 - 22-Feb-18
Buy*540111.20Automatic Execution
12:50:40 - 22-Feb-18
Buy*2111.20Automatic Execution
12:50:40 - 22-Feb-18
Buy*482111.20Automatic Execution
12:50:40 - 22-Feb-18

Share Price History for Ip Group

Time period:
to
Frequency:
Date Open High Low Close Volume
21st Feb 2018 (Wed)111.80115.20111.40113.20574,291
20th Feb 2018 (Tue)108.00115.20108.00112.60514,817
19th Feb 2018 (Mon)114.20114.20107.20109.40551,761
16th Feb 2018 (Fri)111.60114.20111.00111.202,462,593
15th Feb 2018 (Thu)119.00121.80110.20110.40993,734
14th Feb 2018 (Wed)120.00122.20116.80117.60519,211
13th Feb 2018 (Tue)119.20120.60116.80118.40737,738
12th Feb 2018 (Mon)120.20122.00119.80120.40325,906
9th Feb 2018 (Fri)118.00121.00115.20118.002,015,522
8th Feb 2018 (Thu)118.60120.60117.80118.60859,650
7th Feb 2018 (Wed)116.00120.40115.00119.40854,303
6th Feb 2018 (Tue)117.40117.40115.00115.20186,746
5th Feb 2018 (Mon)122.60123.00118.40120.20766,520
2nd Feb 2018 (Fri)127.00127.40122.00123.00715,540
1st Feb 2018 (Thu)128.20129.40125.60126.40514,712
31st Jan 2018 (Wed)128.60131.80126.80127.60656,094
30th Jan 2018 (Tue)130.80133.00127.20128.20979,962
29th Jan 2018 (Mon)133.80134.20131.40133.00652,202
26th Jan 2018 (Fri)132.40135.80132.20133.20676,552
25th Jan 2018 (Thu)131.80132.20129.00132.40834,496
24th Jan 2018 (Wed)134.20136.20130.80131.601,006,601
23rd Jan 2018 (Tue)135.00135.60131.60133.401,892,710
22nd Jan 2018 (Mon)134.80134.80131.20133.20657,012

News about Ip Group (IPO)

FTSE 100 Latest
Value7,210.59
Change-70.98

Login to your account

Forgot Password?

Not Registered