Close
Company Search
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!

Ip Strategy Hol (IPST.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.26 0.26 0.238 0.244 33,596
2nd Apr 2026 (Thu) 0.26 0.26 0.238 0.244 33,596
1st Apr 2026 (Wed) 0.28 0.292 0.2534 0.274 24,618
31st Mar 2026 (Tue) 0.2491 0.27 0.2452 0.264 3,201
30th Mar 2026 (Mon) 0.267 0.267 0.245 0.248 6,061
27th Mar 2026 (Fri) 0.2775 0.2799 0.266 0.276 820
26th Mar 2026 (Thu) 0.3388 0.3388 0.2617 0.28 25,889
25th Mar 2026 (Wed) 0.3491 0.3491 0.3132 0.3226 21,061
24th Mar 2026 (Tue) 0.3441 0.3699 0.3396 0.36 1,845
23rd Mar 2026 (Mon) 0.3842 0.45 0.3211 0.3562 14,097
20th Mar 2026 (Fri) 0.451 0.4513 0.3618 0.371 8,290
19th Mar 2026 (Thu) 0.5001 0.5001 0.44 0.4758 12,740
18th Mar 2026 (Wed) 0.4843 0.521 0.4836 0.5084 1,892
17th Mar 2026 (Tue) 0.56 0.56 0.45 0.54 4,021
16th Mar 2026 (Mon) 0.50 0.576 0.4999 0.579 17,666
13th Mar 2026 (Fri) 0.4781 0.509 0.4655 0.508 6,538
12th Mar 2026 (Thu) 0.4288 0.486 0.4118 0.493 18,720
11th Mar 2026 (Wed) 0.635 0.8381 0.4084 0.4787 119,499
10th Mar 2026 (Tue) 0.5939 0.5939 0.5436 0.557 1,273
9th Mar 2026 (Mon) 0.5899 0.604 0.5824 0.592 983
6th Mar 2026 (Fri) 0.58 0.6154 0.549 0.638 1,454
5th Mar 2026 (Thu) 0.704 0.704 0.571 0.6083 1,318
4th Mar 2026 (Wed) 0.635 0.7028 0.635 0.6784 5,141
3rd Mar 2026 (Tue) 0.635 0.678 0.5967 0.60 1,387
2nd Mar 2026 (Mon) 0.6274 0.6714 0.5818 0.6355 1,045
27th Feb 2026 (Fri) 0.63 0.638 0.6122 0.684 3,583
26th Feb 2026 (Thu) 0.6354 0.65 0.6354 0.659 951
25th Feb 2026 (Wed) 0.6917 0.6917 0.646 0.646 0
24th Feb 2026 (Tue) 0.6917 0.6917 0.6693 0.6693 0
23rd Feb 2026 (Mon) 0.6917 0.6917 0.62 0.6693 5,608
20th Feb 2026 (Fri) 0.8656 0.8875 0.7685 0.7721 2,215
19th Feb 2026 (Thu) 0.7659 0.9112 0.6999 0.8664 319,070
18th Feb 2026 (Wed) 0.74 0.83 0.74 0.795 1,684
17th Feb 2026 (Tue) 0.6411 0.8386 0.641 0.7102 5,323
16th Feb 2026 (Mon) 0.75 0.75 0.5788 0.6503 11,058
13th Feb 2026 (Fri) 0.75 0.75 0.5788 0.6503 11,058
12th Feb 2026 (Thu) 0.83 0.83 0.7801 0.75 1,008
11th Feb 2026 (Wed) 0.8923 0.8923 0.85 0.84 14,448
10th Feb 2026 (Tue) 0.9401 0.9502 0.8569 0.8522 4,791
9th Feb 2026 (Mon) 0.969 0.969 0.9415 0.9491 2,675
6th Feb 2026 (Fri) 0.8801 0.99 0.88 0.951 1,343
FTSE 100 Latest
Value10,436.29
Change71.50