TipRanks
Go Ultimate55% OFF

IP Group plc (IOOA) Historical Prices

DE:IOOA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.880.880.880.880.88-1.12%00.00
Oct 29, 20260.880.900.880.890.89+0.00%50,00043.45
Oct 28, 20260.880.890.880.890.89+1.71%00.00
Oct 27, 20260.870.880.870.880.88-0.57%00.00
Oct 26, 20260.840.880.840.880.88+5.39%00.00
Oct 23, 20260.840.840.840.840.84-1.18%00.00
Oct 22, 20260.850.850.850.850.85+1.81%00.00
Oct 21, 20260.830.830.830.830.83+0.36%00.00
Oct 20, 20260.830.870.790.830.83+2.10%00.00
Oct 19, 20260.810.810.810.810.81-4.14%00.00
Oct 16, 20260.850.850.850.850.85+1.81%00.00
Oct 15, 20260.830.830.830.830.83-3.49%00.00
Oct 14, 20260.860.860.860.860.86+4.24%00.00
Oct 13, 20260.830.830.830.830.83-0.60%00.00
Oct 12, 20260.830.830.830.830.83+1.84%00.00
Oct 09, 20260.820.820.820.820.82+1.24%00.00
Oct 08, 20260.810.810.810.810.81-3.59%00.00
Oct 07, 20260.840.840.840.840.84+1.21%00.00
Oct 06, 20260.830.830.830.830.83-3.51%00.00
Oct 05, 20260.860.860.860.860.86+0.00%00.00
Oct 02, 20260.860.860.860.860.86-1.16%00.00
Oct 01, 20260.870.870.870.870.87-1.14%00.00
Sep 30, 20260.850.880.850.880.88+4.79%5,7854.85
Sep 29, 20260.840.840.840.840.84+1.21%00.00
Sep 28, 20260.840.840.830.830.83-2.94%1,8661.25
Sep 25, 20260.840.850.840.850.85+0.00%1,8331.25
Sep 24, 20260.850.850.850.850.85-0.58%00.00
Sep 23, 20260.860.860.860.860.86+3.01%00.00
Sep 22, 20260.830.830.830.830.83+0.61%00.00
Sep 21, 20260.820.840.820.830.83+1.85%12,4928.24
Sep 18, 20260.810.810.810.810.81+0.62%00.00
Sep 17, 20260.810.810.810.810.81+0.63%00.00
Sep 16, 20260.790.800.790.800.80+4.58%6,3804.51
Sep 15, 20260.770.770.770.770.77+0.00%00.00
Sep 14, 20260.770.770.770.770.77-0.65%00.00
Sep 11, 20260.770.770.770.770.77+0.00%00.00
Sep 10, 20260.770.770.770.770.77+0.00%00.00
Sep 09, 20260.770.770.770.770.77-1.28%00.00
Sep 08, 20260.780.780.780.780.78-3.11%00.00
Sep 07, 20260.810.810.810.810.81+0.63%00.00
Sep 04, 20260.800.800.800.800.80+1.27%00.00
Sep 03, 20260.790.790.790.790.79-3.07%00.00
Sep 02, 20260.820.820.820.820.82-1.21%00.00
Sep 01, 20260.830.830.830.830.83-2.37%00.00
Aug 31, 20260.850.850.850.850.85+0.00%00.00
Aug 28, 20260.850.850.850.850.85+1.20%00.00
Aug 27, 20260.840.840.840.840.84-4.02%00.00
Aug 26, 20260.850.870.850.870.87+4.19%9700.54
Aug 25, 20260.840.840.840.840.84+3.09%00.00
Aug 24, 20260.810.810.810.810.81+0.00%00.00