tiprankstipranks
IP Group PLC (IPZYF)
OTHER OTC:IPZYF
US Market
IPZYF
IP Group plc
RESEARCH TOOLSreports

IP Group plc (IPZYF) Historical Prices

7 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 28, 2026
0.98
1.02
0.95
0.98
0.98
-0.51%
0
0.00
Aug 27, 2026
0.99
1.03
0.95
0.99
0.99
+0.61%
0
0.00
Aug 26, 2026
0.98
1.02
0.95
0.98
0.98
-0.10%
0
0.00
Aug 25, 2026
0.98
1.02
0.95
0.98
0.98
+0.82%
0
0.00
Aug 24, 2026
0.98
1.01
0.94
0.98
0.98
+1.04%
0
0.00
Aug 21, 2026
0.97
1.00
0.93
0.97
0.97
+1.05%
0
0.00
Aug 20, 2026
0.96
0.99
0.92
0.96
0.96
+0.95%
0
0.00
Aug 19, 2026
0.95
0.98
0.91
0.95
0.95
+5.23%
0
0.00
Aug 18, 2026
0.90
0.94
0.86
0.90
0.90
-2.28%
0
0.00
Aug 17, 2026
0.92
0.96
0.89
0.92
0.92
-2.13%
0
0.00
Aug 14, 2026
0.94
0.98
0.90
0.94
0.94
-1.98%
0
0.00
Aug 13, 2026
0.96
1.00
0.92
0.96
0.96
-0.72%
0
0.00
Aug 12, 2026
0.97
1.00
0.93
0.97
0.97
+0.42%
0
0.00
Aug 11, 2026
0.96
1.00
0.92
0.96
0.96
+1.58%
0
0.00
Aug 10, 2026
0.95
0.98
0.91
0.95
0.95
-0.21%
0
0.00
Aug 07, 2026
0.95
0.99
0.91
0.95
0.95
+1.39%
0
0.00
Aug 06, 2026
0.94
0.97
0.90
0.94
0.94
+1.19%
0
0.00
Aug 05, 2026
0.93
0.96
0.89
0.93
0.93
+1.98%
0
0.00
Aug 04, 2026
0.91
0.95
0.87
0.91
0.91
+3.42%
0
0.00
Aug 03, 2026
0.88
0.92
0.84
0.88
0.88
+3.54%
0
0.00
Jul 31, 2026
0.85
0.88
0.81
0.85
0.85
+0.71%
0
0.00
Jul 30, 2026
0.84
0.88
0.80
0.84
0.84
-0.94%
0
0.00
Jul 29, 2026
0.85
0.89
0.81
0.85
0.85
-2.19%
0
0.00
Jul 28, 2026
0.87
0.90
0.84
0.87
0.87
-1.25%
0
0.00
Jul 27, 2026
0.88
0.92
0.84
0.88
0.88
-1.24%
0
0.00
Jul 24, 2026
0.89
0.93
0.85
0.89
0.89
+1.14%
0
0.00
Jul 23, 2026
0.88
0.92
0.84
0.88
0.88
-3.30%
0
0.00
Jul 22, 2026
0.91
0.95
0.87
0.91
0.91
+2.13%
0
0.00
Jul 21, 2026
0.89
0.93
0.85
0.89
0.89
+2.89%
0
0.00
Jul 20, 2026
0.87
0.90
0.83
0.87
0.87
-0.57%
0
0.00
Jul 17, 2026
0.87
0.91
0.84
0.87
0.87
-0.57%
0
0.00
Jul 16, 2026
0.88
0.92
0.84
0.88
0.88
+1.04%
0
0.00
Jul 15, 2026
0.87
0.91
0.83
0.87
0.87
+1.88%
0
0.00
Jul 14, 2026
0.85
0.89
0.81
0.85
0.85
-0.58%
0
0.00
Jul 13, 2026
0.86
0.90
0.82
0.86
0.86
-3.06%
0
0.00
Jul 10, 2026
0.88
0.92
0.85
0.88
0.88
+1.26%
0
0.00
Jul 09, 2026
0.87
0.91
0.83
0.87
0.87
+2.23%
0
0.00
Jul 08, 2026
0.85
0.89
0.82
0.85
0.85
-1.04%
0
0.00
Jul 07, 2026
0.86
0.90
0.82
0.86
0.86
-1.37%
0
0.00
Jul 06, 2026
0.87
0.91
0.83
0.87
0.87
-1.80%
0
0.00
Jul 03, 2026
0.89
0.93
0.85
0.89
0.89
0.00%
0
0.00
Jul 02, 2026
0.89
0.93
0.85
0.89
0.89
-1.66%
0
0.00
Jul 01, 2026
0.91
0.91
0.91
0.91
0.91
+3.90%
100
0.03
Jun 30, 2026
0.87
0.91
0.83
0.87
0.87
+1.40%
0
0.00
Jun 29, 2026
0.86
0.90
0.82
0.86
0.86
+1.90%
0
0.00
Jun 26, 2026
0.84
0.88
0.80
0.84
0.84
-0.82%
0
0.00
Jun 25, 2026
0.85
0.89
0.81
0.85
0.85
-0.70%
0
0.00
Jun 24, 2026
0.86
0.90
0.82
0.86
0.86
-0.70%
0
0.00
Jun 23, 2026
0.86
0.90
0.82
0.86
0.86
+1.41%
0
0.00
Jun 22, 2026
0.85
0.85
0.85
0.85
0.85
-1.39%
5,000
1.46
Rows:
50