Singapore markets open in 53 minutes
Straits Times Index
3,410.81 -29.07 (-0.85%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
55,740.31 -2,449.92 (-4.21%) CMC Crypto 200
1,158.24 -50.45 (-4.17%)
IP Group Plc (IPO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:42PM BST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 42.85 | 45.20 | 42.20 | 43.50 | 43.50 | 2,284,272 |
| 04 Jul 2024 | 42.85 | 44.05 | 42.60 | 43.05 | 43.05 | 1,215,524 |
| 03 Jul 2024 | 42.55 | 43.25 | 42.55 | 43.15 | 43.15 | 1,699,799 |
| 02 Jul 2024 | 42.20 | 44.97 | 41.70 | 42.55 | 42.55 | 1,405,994 |
| 01 Jul 2024 | 41.85 | 43.35 | 41.56 | 42.90 | 42.90 | 1,917,735 |
| 28 Jun 2024 | 42.00 | 44.85 | 41.15 | 41.60 | 41.60 | 2,882,425 |
| 27 Jun 2024 | 42.55 | 45.70 | 41.55 | 41.85 | 41.85 | 2,769,395 |
| 26 Jun 2024 | 43.00 | 44.10 | 42.20 | 42.65 | 42.65 | 1,972,029 |
| 25 Jun 2024 | 44.00 | 45.50 | 43.05 | 43.20 | 43.20 | 1,941,835 |
| 24 Jun 2024 | 48.30 | 48.30 | 43.00 | 44.75 | 44.75 | 1,547,972 |
| 21 Jun 2024 | 44.60 | 47.30 | 44.20 | 44.20 | 44.20 | 4,735,193 |
| 20 Jun 2024 | 48.25 | 48.25 | 44.70 | 44.90 | 44.90 | 1,328,859 |
| 19 Jun 2024 | 47.00 | 47.00 | 44.65 | 44.65 | 44.65 | 1,794,288 |
| 18 Jun 2024 | 44.95 | 46.15 | 44.75 | 45.40 | 45.40 | 1,757,810 |
| 17 Jun 2024 | 46.15 | 46.15 | 44.85 | 45.40 | 45.40 | 1,415,871 |
| 14 Jun 2024 | 46.75 | 46.75 | 44.75 | 45.25 | 45.25 | 2,036,210 |
| 13 Jun 2024 | 48.95 | 49.50 | 45.45 | 45.85 | 45.85 | 4,829,739 |
| 12 Jun 2024 | 47.70 | 49.65 | 46.70 | 46.85 | 46.85 | 1,315,498 |
| 11 Jun 2024 | 48.90 | 50.50 | 47.75 | 47.75 | 47.75 | 736,022 |
| 10 Jun 2024 | 49.50 | 50.90 | 48.85 | 49.10 | 49.10 | 1,566,460 |
| 07 Jun 2024 | 53.40 | 53.40 | 49.85 | 49.85 | 49.85 | 1,033,433 |
| 06 Jun 2024 | 52.20 | 53.10 | 52.00 | 52.20 | 52.20 | 559,500 |
| 05 Jun 2024 | 52.50 | 53.00 | 51.60 | 52.40 | 52.40 | 1,005,535 |
| 04 Jun 2024 | 53.90 | 53.90 | 52.30 | 52.70 | 52.70 | 982,820 |
| 03 Jun 2024 | 54.20 | 55.10 | 54.00 | 54.00 | 54.00 | 802,891 |
| 31 May 2024 | 55.00 | 55.27 | 54.20 | 54.20 | 54.20 | 2,950,797 |
| 30 May 2024 | 49.50 | 55.10 | 49.50 | 54.40 | 54.40 | 1,723,095 |
| 29 May 2024 | 54.20 | 54.20 | 52.80 | 53.20 | 53.20 | 1,268,868 |
| 28 May 2024 | 52.70 | 55.20 | 52.40 | 54.40 | 54.40 | 1,673,378 |
| 24 May 2024 | 51.00 | 52.45 | 50.20 | 52.00 | 52.00 | 1,721,166 |
| 23 May 2024 | 51.60 | 54.90 | 51.20 | 51.50 | 51.50 | 845,877 |
| 22 May 2024 | 53.80 | 53.80 | 51.50 | 51.80 | 51.80 | 903,511 |
| 21 May 2024 | 52.60 | 52.60 | 50.80 | 52.00 | 52.00 | 625,414 |
| 20 May 2024 | 51.50 | 52.50 | 51.10 | 51.20 | 51.20 | 565,112 |
| 17 May 2024 | 55.00 | 55.00 | 51.40 | 51.40 | 51.40 | 1,141,501 |
| 16 May 2024 | 53.00 | 54.00 | 51.80 | 52.70 | 52.70 | 1,807,937 |
| 15 May 2024 | 50.90 | 56.20 | 50.60 | 52.60 | 52.60 | 1,738,426 |
| 14 May 2024 | 49.50 | 51.10 | 49.50 | 50.70 | 50.70 | 2,567,346 |
| 13 May 2024 | 50.00 | 50.90 | 49.30 | 49.70 | 49.70 | 1,478,976 |
| 10 May 2024 | 47.20 | 50.70 | 47.20 | 50.50 | 50.50 | 2,749,895 |
| 09 May 2024 | 49.30 | 49.50 | 48.35 | 49.05 | 49.05 | 2,407,672 |
| 08 May 2024 | 49.80 | 50.60 | 49.15 | 49.55 | 49.55 | 856,321 |
| 07 May 2024 | 50.20 | 51.50 | 46.60 | 50.10 | 50.10 | 2,138,318 |
| 03 May 2024 | 48.45 | 51.14 | 47.20 | 50.20 | 50.20 | 8,946,233 |
| 02 May 2024 | 47.40 | 49.80 | 45.45 | 48.60 | 48.60 | 2,883,949 |
| 01 May 2024 | 48.20 | 49.65 | 46.85 | 46.90 | 46.90 | 1,287,331 |
| 30 Apr 2024 | 49.40 | 49.85 | 47.75 | 47.95 | 47.95 | 1,518,820 |
| 29 Apr 2024 | 49.90 | 49.90 | 48.60 | 49.05 | 49.05 | 1,992,025 |
| 26 Apr 2024 | 47.55 | 49.55 | 47.10 | 48.85 | 48.85 | 5,021,187 |
| 25 Apr 2024 | 47.00 | 48.04 | 46.10 | 47.25 | 47.25 | 3,789,004 |
| 24 Apr 2024 | 48.40 | 49.05 | 47.25 | 47.65 | 47.65 | 1,367,162 |
| 23 Apr 2024 | 47.50 | 49.45 | 47.50 | 48.30 | 48.30 | 4,991,691 |
| 22 Apr 2024 | 46.60 | 48.35 | 46.50 | 47.50 | 47.50 | 796,994 |
| 19 Apr 2024 | 49.25 | 49.30 | 46.25 | 46.40 | 46.40 | 1,037,137 |
| 18 Apr 2024 | 48.00 | 48.05 | 46.25 | 47.50 | 47.50 | 1,479,662 |
| 17 Apr 2024 | 45.60 | 46.55 | 45.40 | 45.90 | 45.90 | 943,120 |
| 16 Apr 2024 | 46.70 | 46.70 | 44.98 | 45.60 | 45.60 | 1,389,957 |
| 15 Apr 2024 | 47.15 | 48.10 | 46.95 | 47.15 | 47.15 | 1,020,033 |
| 12 Apr 2024 | 49.50 | 49.50 | 47.10 | 47.55 | 47.55 | 1,757,972 |
| 11 Apr 2024 | 46.90 | 48.95 | 46.60 | 47.25 | 47.25 | 1,002,739 |
| 10 Apr 2024 | 49.50 | 49.50 | 46.75 | 46.95 | 46.95 | 1,568,382 |
| 09 Apr 2024 | 43.75 | 47.70 | 43.75 | 47.40 | 47.40 | 2,140,247 |
| 08 Apr 2024 | 42.50 | 48.35 | 42.50 | 46.15 | 46.15 | 3,497,611 |
| 05 Apr 2024 | 46.80 | 46.80 | 44.60 | 44.60 | 44.60 | 1,506,765 |
| 04 Apr 2024 | 46.65 | 46.75 | 45.70 | 45.90 | 45.90 | 586,283 |
| 03 Apr 2024 | 47.40 | 49.45 | 45.90 | 45.90 | 45.90 | 1,950,762 |
| 02 Apr 2024 | 48.90 | 49.35 | 46.22 | 46.25 | 46.25 | 2,805,479 |
| 28 Mar 2024 | 47.00 | 48.94 | 46.21 | 47.60 | 47.60 | 1,751,013 |
| 27 Mar 2024 | 47.50 | 47.55 | 46.95 | 47.10 | 47.10 | 1,933,385 |
| 26 Mar 2024 | 46.80 | 47.28 | 46.40 | 47.10 | 47.10 | 1,257,051 |
| 25 Mar 2024 | 46.10 | 51.30 | 45.70 | 46.60 | 46.60 | 4,526,428 |
| 22 Mar 2024 | 45.85 | 48.45 | 45.50 | 46.45 | 46.45 | 2,243,888 |
| 21 Mar 2024 | 45.80 | 48.70 | 43.24 | 45.75 | 45.75 | 6,051,406 |
| 20 Mar 2024 | 46.60 | 47.49 | 45.20 | 45.35 | 45.35 | 2,681,550 |
| 19 Mar 2024 | 46.60 | 47.50 | 45.50 | 46.20 | 46.20 | 4,005,454 |
| 18 Mar 2024 | 48.00 | 51.50 | 46.75 | 46.75 | 46.75 | 2,189,535 |
| 15 Mar 2024 | 51.70 | 51.70 | 47.65 | 47.95 | 47.95 | 4,728,348 |
| 14 Mar 2024 | 48.20 | 50.50 | 47.80 | 48.00 | 48.00 | 2,129,732 |
| 13 Mar 2024 | 51.50 | 51.98 | 48.15 | 48.20 | 48.20 | 8,138,452 |
| 12 Mar 2024 | 51.90 | 54.40 | 50.70 | 51.60 | 51.60 | 1,734,842 |
| 11 Mar 2024 | 51.10 | 53.60 | 50.80 | 51.00 | 51.00 | 1,559,360 |
| 08 Mar 2024 | 50.40 | 51.30 | 49.85 | 51.00 | 51.00 | 3,468,482 |
| 07 Mar 2024 | 50.00 | 51.20 | 49.40 | 50.00 | 50.00 | 3,560,158 |
| 06 Mar 2024 | 48.35 | 50.40 | 47.96 | 49.50 | 49.50 | 2,129,309 |
| 05 Mar 2024 | 49.55 | 51.70 | 48.05 | 48.90 | 48.90 | 1,467,127 |
| 04 Mar 2024 | 49.70 | 49.70 | 48.22 | 48.35 | 48.35 | 954,718 |
| 01 Mar 2024 | 48.35 | 49.95 | 47.65 | 48.95 | 48.95 | 2,272,357 |
| 29 Feb 2024 | 45.90 | 49.10 | 45.90 | 47.85 | 47.85 | 1,797,820 |
| 28 Feb 2024 | 49.50 | 52.10 | 48.00 | 48.25 | 48.25 | 1,301,309 |
| 27 Feb 2024 | 49.55 | 50.08 | 46.25 | 48.45 | 48.45 | 8,240,214 |
| 26 Feb 2024 | 45.90 | 48.90 | 45.90 | 48.45 | 48.45 | 88,125,138 |
| 23 Feb 2024 | 48.00 | 49.20 | 45.95 | 47.60 | 47.60 | 3,930,867 |
| 22 Feb 2024 | 50.10 | 50.10 | 49.00 | 49.00 | 49.00 | 2,546,702 |
| 21 Feb 2024 | 50.70 | 53.10 | 49.65 | 50.10 | 50.10 | 818,521 |
| 20 Feb 2024 | 51.00 | 51.00 | 49.80 | 50.50 | 50.50 | 1,253,875 |
| 19 Feb 2024 | 51.30 | 54.70 | 50.90 | 51.10 | 51.10 | 958,032 |
| 16 Feb 2024 | 55.00 | 55.00 | 51.26 | 51.60 | 51.60 | 983,156 |
| 15 Feb 2024 | 50.80 | 52.10 | 49.96 | 51.90 | 51.90 | 2,078,514 |
| 14 Feb 2024 | 50.90 | 51.00 | 50.10 | 50.10 | 50.10 | 1,172,296 |
| 13 Feb 2024 | 51.10 | 52.24 | 49.62 | 50.10 | 50.10 | 1,607,737 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.