IP Group (IPO)

IPO
🏛️ Reino Unido →
52.30
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 58.56 58.56 57.70 58.10 0.3M
2023-12-28 57.70 59.50 56.70 57.70 0.5M
2023-12-27 56.20 60.08 54.90 57.70 3.6M
2023-12-22 58.00 59.00 57.40 58.50 3.3M
2023-12-21 57.80 59.90 57.00 58.00 0.6M
2023-12-20 57.60 60.09 57.20 58.20 2.1M
2023-12-19 54.95 56.90 54.05 56.90 1.1M
2023-12-18 56.60 56.60 52.76 55.40 1.8M
2023-12-15 51.31 53.20 51.00 52.30 3.0M
2023-12-14 49.30 52.10 48.45 51.90 1.3M
2023-12-13 48.65 50.10 47.85 48.60 1.8M
2023-12-12 49.70 51.90 47.90 48.65 5.6M
2023-12-11 48.40 49.20 47.45 49.20 1.4M
2023-12-08 43.80 48.80 43.67 48.40 9.1M
2023-12-07 49.00 49.70 46.65 46.65 1.3M
2023-12-06 50.00 53.40 49.75 49.75 1.8M
2023-12-05 49.70 51.50 48.90 50.50 1.9M
2023-12-04 50.30 52.60 49.90 49.90 1.3M
2023-12-01 50.50 51.50 50.20 50.50 1.0M
2023-11-30 50.30 52.40 49.25 50.50 2.5M
2023-11-29 53.40 53.40 50.10 51.20 0.5M
2023-11-28 52.83 53.50 50.10 51.40 1.1M
2023-11-27 52.10 53.40 52.10 52.60 2.3M
2023-11-24 51.92 53.66 51.60 53.10 1.0M
2023-11-23 52.36 52.90 50.90 51.50 0.3M
2023-11-22 50.10 51.36 49.75 50.90 1.0M
2023-11-21 52.90 52.90 50.00 50.10 0.5M
2023-11-20 55.00 55.00 50.90 51.90 0.3M
2023-11-17 53.80 54.30 50.70 51.70 0.9M
2023-11-16 49.00 52.36 49.00 51.10 1.4M
2023-11-15 49.37 52.90 47.00 50.50 1.3M
2023-11-14 45.60 51.50 45.60 50.90 2.6M
2023-11-13 45.03 46.40 44.80 45.70 0.9M
2023-11-10 45.75 46.25 44.15 45.95 0.7M
2023-11-09 45.77 46.55 44.86 46.40 1.5M
2023-11-08 43.50 49.10 42.75 46.15 1.4M
2023-11-07 46.25 47.38 45.30 45.75 0.3M
2023-11-06 50.00 50.00 45.90 46.20 0.6M
2023-11-03 47.00 49.10 46.25 49.10 0.8M
2023-11-02 45.38 48.80 42.40 46.55 2.5M
2023-11-01 45.12 45.85 43.65 44.00 5.6M
2023-10-31 46.74 49.85 43.60 43.85 2.1M
2023-10-30 42.05 44.55 41.76 43.55 1.0M
2023-10-27 45.00 45.00 40.00 43.60 1.1M
2023-10-26 46.25 47.37 43.30 43.70 3.0M
2023-10-25 46.00 47.75 42.90 46.00 1.4M
2023-10-24 49.33 49.33 46.30 46.80 1.4M
2023-10-23 49.00 55.70 48.15 48.85 0.9M
2023-10-20 47.00 50.43 47.00 49.45 0.4M
2023-10-19 46.19 51.40 45.10 47.75 1.6M
2023-10-18 48.50 48.80 47.15 47.25 0.7M
2023-10-17 47.15 53.80 47.15 49.70 1.0M
2023-10-16 52.70 53.20 47.77 48.65 0.7M
2023-10-13 56.20 56.50 47.67 49.10 1.5M
2023-10-12 52.32 54.89 51.70 52.00 1.5M
2023-10-11 50.29 52.30 50.10 51.30 0.8M
2023-10-10 52.00 52.00 49.10 51.40 0.6M
2023-10-09 50.00 54.70 48.80 50.20 0.5M
2023-10-06 50.00 50.90 49.00 50.20 0.6M
2023-10-05 50.50 50.80 49.50 50.10 0.6M
2023-10-04 50.50 53.70 48.60 49.65 0.7M
2023-10-03 51.40 51.50 49.95 49.95 0.9M
2023-10-02 56.90 56.90 50.80 51.30 0.5M
2023-09-29 52.60 53.50 52.10 53.00 1.5M
2023-09-28 54.40 54.80 52.00 52.30 0.7M
2023-09-27 56.00 59.90 54.00 54.30 0.6M
2023-09-26 55.70 58.60 54.60 56.00 0.5M
2023-09-25 58.10 58.40 54.67 55.50 1.2M
2023-09-22 60.10 60.70 58.50 58.50 1.1M
2023-09-21 60.30 61.03 59.50 60.50 0.9M
2023-09-20 58.00 60.50 58.00 60.30 0.7M
2023-09-19 59.88 60.60 58.60 58.70 0.3M
2023-09-18 59.20 60.90 59.20 59.80 0.4M
2023-09-15 59.00 60.50 59.00 59.10 3.0M
2023-09-14 57.50 59.10 57.10 59.10 1.0M
2023-09-13 58.42 58.42 56.20 57.40 0.9M
2023-09-12 58.77 58.90 57.00 57.60 0.5M
2023-09-11 59.10 59.80 57.90 58.30 0.2M
2023-09-08 58.80 59.90 57.20 57.80 0.5M
2023-09-07 58.20 58.50 57.50 58.20 0.5M
2023-09-06 58.20 58.50 57.30 58.20 0.3M
2023-09-05 56.60 58.84 56.50 57.60 0.7M
2023-09-04 58.10 58.90 56.40 56.60 0.6M
2023-09-01 58.46 58.90 58.10 58.10 0.5M
2023-08-31 59.20 59.90 58.40 58.70 1.8M
2023-08-30 59.50 60.48 58.90 58.90 1.3M
2023-08-29 59.14 60.70 58.20 59.20 0.9M
2023-08-25 61.00 61.00 58.00 58.20 0.5M
2023-08-24 59.39 59.39 58.20 58.30 0.5M
2023-08-23 58.30 58.60 57.90 58.20 0.4M
2023-08-22 60.90 60.90 57.20 57.80 0.6M
2023-08-21 59.46 59.90 57.20 57.40 0.6M
2023-08-18 61.00 61.00 57.20 58.00 1.0M
2023-08-17 60.00 60.00 57.80 58.40 0.7M
2023-08-16 58.60 59.50 58.50 58.80 0.9M
2023-08-15 58.10 60.00 58.00 58.60 0.4M
2023-08-14 61.00 61.00 57.70 59.00 0.8M
2023-08-11 61.00 61.50 59.30 59.80 0.8M
2023-08-10 59.80 61.50 59.80 60.90 2.2M
2023-08-09 62.00 62.00 58.80 60.20 0.7M
2023-08-08 57.70 60.64 55.10 58.70 1.5M
2023-08-07 60.80 62.40 57.70 57.70 0.9M
2023-08-04 57.40 58.20 57.00 58.00 1.1M
2023-08-03 60.00 60.00 56.60 57.00 1.0M
2023-08-02 62.60 63.54 56.40 57.40 1.7M
2023-08-01 59.80 66.60 59.60 60.00 0.7M
2023-07-31 60.90 63.70 59.60 59.80 0.7M
2023-07-28 61.00 63.20 59.70 60.50 0.5M
2023-07-27 61.56 63.01 61.00 61.40 0.4M
2023-07-26 61.00 64.50 60.20 61.00 1.7M
2023-07-25 60.00 61.20 59.10 60.80 1.8M
2023-07-24 58.90 59.40 58.30 59.30 0.6M
2023-07-21 60.00 60.00 57.52 58.90 1.6M
2023-07-20 60.00 61.20 59.90 60.00 1.1M
2023-07-19 60.50 61.90 59.80 61.40 1.3M
2023-07-18 57.70 59.40 57.70 59.40 0.7M
2023-07-17 57.00 57.90 55.00 57.70 0.6M
2023-07-14 59.00 59.00 56.70 57.20 0.5M
2023-07-13 56.47 58.10 56.00 57.50 1.0M
2023-07-12 58.00 58.00 53.90 55.90 0.8M
2023-07-11 53.70 54.70 53.30 54.20 0.5M
2023-07-10 52.00 54.00 51.00 53.70 1.0M
2023-07-07 54.55 54.55 51.70 52.00 0.5M
2023-07-06 53.60 53.80 52.30 52.30 1.4M
2023-07-05 54.60 54.67 53.30 53.70 0.6M
2023-07-04 56.10 56.10 55.18 55.50 0.3M
2023-07-03 56.50 57.10 56.18 56.30 0.7M
2023-06-30 55.60 57.40 55.30 56.50 1.1M
2023-06-29 57.00 57.80 55.00 55.50 1.1M
2023-06-28 53.00 57.90 53.00 57.60 1.0M
2023-06-27 53.30 55.10 53.00 54.60 2.2M
2023-06-26 53.00 57.70 52.50 53.20 1.1M
2023-06-23 53.50 55.90 52.22 53.80 1.4M
2023-06-22 50.20 53.60 50.20 53.60 1.1M
2023-06-21 52.50 57.10 52.30 53.30 1.3M
2023-06-20 52.40 53.80 52.20 53.70 1.1M
2023-06-19 54.00 55.20 52.10 52.40 2.7M
2023-06-16 53.50 54.80 53.10 54.40 4.6M
2023-06-15 53.90 53.90 52.10 52.90 1.0M
2023-06-14 57.80 58.00 52.40 53.30 3.6M
2023-06-13 55.60 55.60 53.40 54.00 0.9M
2023-06-12 54.60 57.79 54.30 54.80 0.7M
2023-06-09 56.00 56.00 54.40 54.60 1.0M
2023-06-08 57.60 57.90 55.70 56.00 0.6M
2023-06-07 56.00 57.10 55.50 57.10 1.0M
2023-06-06 56.93 59.50 55.70 56.00 1.1M
2023-06-05 56.00 60.70 55.50 55.80 1.8M
2023-06-02 55.30 56.65 55.30 56.00 1.1M
2023-06-01 57.30 57.30 55.30 55.30 1.0M
2023-05-31 61.00 61.00 55.85 56.60 2.2M
2023-05-30 57.20 58.40 57.20 57.90 0.8M
2023-05-26 55.60 57.20 53.70 57.20 1.4M
2023-05-25 60.90 60.90 55.20 55.20 1.0M
2023-05-24 57.90 58.50 57.20 57.70 1.8M
2023-05-23 57.70 59.05 57.70 57.90 0.6M
2023-05-22 60.50 60.50 56.20 57.40 0.6M
2023-05-19 60.10 60.10 56.20 56.40 0.9M
2023-05-18 54.65 56.40 54.56 55.80 0.7M
2023-05-17 54.10 54.70 52.80 54.50 0.8M
2023-05-16 54.80 55.62 53.10 54.30 0.8M
2023-05-15 53.30 55.00 53.30 54.80 1.2M
2023-05-12 52.20 54.10 51.80 53.30 1.0M
2023-05-11 53.00 54.30 53.00 53.70 1.0M
2023-05-10 52.50 53.80 51.70 53.30 1.9M
2023-05-09 56.40 58.90 52.50 52.50 3.4M
2023-05-05 55.00 56.60 53.85 55.00 0.9M
2023-05-04 52.60 53.40 52.50 53.00 2.4M
2023-05-03 54.40 54.57 53.75 53.80 1.9M
2023-05-02 56.00 56.75 53.60 54.40 2.0M
2023-04-28 55.30 56.46 55.15 56.30 1.9M
2023-04-27 55.30 55.95 54.80 55.30 1.2M
2023-04-26 58.20 58.20 55.00 55.50 1.1M
2023-04-25 57.30 61.70 55.90 57.40 1.1M
2023-04-24 62.00 62.00 57.50 57.60 0.9M
2023-04-21 60.40 60.50 59.00 59.70 0.8M
2023-04-20 59.00 60.60 58.30 59.80 3.2M
2023-04-19 57.90 59.30 56.70 59.10 0.9M
2023-04-18 59.70 60.20 57.90 58.10 0.9M
2023-04-17 63.00 63.00 58.50 59.70 1.6M
2023-04-14 60.40 62.60 60.40 61.00 2.3M
2023-04-13 59.70 60.20 57.80 60.20 1.6M
2023-04-12 60.00 60.20 58.00 58.70 0.9M
2023-04-11 56.20 58.70 56.20 58.70 1.1M
2023-04-06 57.60 57.60 54.70 55.80 0.8M
2023-04-05 59.80 59.80 53.70 54.90 1.1M
2023-04-04 55.90 57.00 55.40 55.80 1.3M
2023-04-03 55.34 60.70 54.56 55.90 1.1M
2023-03-31 56.50 56.50 54.60 55.35 1.4M
2023-03-30 55.00 56.15 55.00 55.60 1.2M
2023-03-29 54.65 55.32 54.30 54.55 2.1M
2023-03-28 56.00 56.23 54.30 54.65 1.0M
2023-03-27 56.18 56.50 55.50 55.75 8.8M
2023-03-24 56.40 56.50 53.95 55.60 1.6M
2023-03-23 56.10 57.40 55.80 56.95 1.0M
2023-03-22 57.82 58.15 56.50 57.30 1.6M
2023-03-21 55.65 58.00 55.65 56.45 1.1M
2023-03-20 53.50 56.10 53.00 55.65 1.5M
2023-03-17 53.60 55.53 53.60 55.10 4.3M
2023-03-16 55.06 56.55 53.75 54.55 1.9M
2023-03-15 61.60 62.25 53.10 54.15 2.4M
2023-03-14 57.85 57.85 53.40 55.50 3.0M
2023-03-13 59.60 60.65 52.95 53.65 6.2M
2023-03-10 56.00 63.85 54.65 55.60 2.0M
2023-03-09 60.00 61.60 56.00 57.00 3.0M
2023-03-08 62.74 62.75 57.53 58.65 2.7M
2023-03-07 63.00 63.88 61.20 61.60 3.9M
2023-03-06 65.60 65.80 62.65 63.00 3.8M
2023-03-03 66.66 66.70 64.35 64.35 0.6M
2023-03-02 65.50 65.80 64.40 64.70 0.6M
2023-03-01 66.90 66.90 65.50 65.85 0.8M
2023-02-28 70.70 70.70 64.60 65.35 2.0M
2023-02-27 64.50 66.15 64.25 65.90 3.4M
2023-02-24 66.15 66.15 64.00 64.50 0.9M
2023-02-23 63.30 66.35 63.30 65.45 0.7M
2023-02-22 63.10 63.95 62.50 63.30 0.9M
2023-02-21 64.00 64.93 62.75 62.75 0.8M
2023-02-20 68.00 68.00 63.00 64.05 0.8M
2023-02-17 64.00 64.50 63.25 63.75 1.0M
2023-02-16 60.80 65.55 60.80 64.65 0.4M
2023-02-15 64.63 70.10 62.90 64.90 0.5M
2023-02-14 67.45 68.65 65.25 65.30 1.6M
2023-02-13 66.30 67.10 65.95 67.10 0.4M
2023-02-10 65.75 66.65 64.90 66.30 0.9M
2023-02-09 67.00 68.50 65.45 66.25 0.8M
2023-02-08 70.00 70.00 65.40 67.00 0.5M
2023-02-07 69.60 69.60 64.20 65.30 1.6M
2023-02-06 67.40 67.90 65.65 66.75 0.9M
2023-02-03 64.30 66.75 63.70 66.75 1.1M
2023-02-02 61.65 64.85 61.65 63.90 2.2M
2023-02-01 60.60 62.90 60.60 61.50 1.0M
2023-01-31 64.65 64.65 60.65 61.00 1.6M
2023-01-30 60.00 64.90 60.00 63.00 0.5M
2023-01-27 62.25 63.65 60.10 63.65 0.9M
2023-01-26 61.55 63.73 60.50 60.50 3.0M
2023-01-25 61.40 63.00 59.65 60.00 1.3M
2023-01-24 62.41 62.70 61.10 61.40 0.9M
2023-01-23 65.00 65.00 61.10 61.55 1.8M
2023-01-20 60.00 64.55 60.00 61.00 0.7M
2023-01-19 62.45 63.43 60.40 60.40 0.8M
2023-01-18 65.02 66.40 63.30 63.65 0.9M
2023-01-17 64.00 66.45 64.00 64.80 1.1M
2023-01-16 65.48 66.40 64.15 65.55 0.7M
2023-01-13 64.00 69.55 64.00 65.10 1.0M
2023-01-12 65.70 65.70 63.58 64.00 1.9M
2023-01-11 59.95 63.20 59.95 62.90 1.5M
2023-01-10 62.79 62.79 59.65 59.80 0.6M
2023-01-09 60.45 64.00 59.95 60.55 1.3M
2023-01-06 60.45 63.46 59.25 60.45 0.9M
2023-01-05 60.10 61.75 60.10 60.45 0.3M
2023-01-04 59.00 63.75 59.00 61.15 0.6M
2023-01-03 55.00 61.40 55.00 60.25 1.1M