Ip (IPO) - Trades - ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Ip Group Plc (IPO)
Ip Group Plc (IPO) Trades

Ip Group Plc (IPO)

41.75

0.45

(1.09%)

Closed August 24 11:30AM

Delayed by 15 minutes

Last trades on 07/19/2024

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
11:47:50	41.35	56	O	41.45	41.65	Sell		2,588,567	541	LSE
11:35:25	41.5	60878	O	41.45	41.65	Sell		2,588,511	540	LSE
11:35:25	41.5	416489	UT	41.45	41.65	Sell		2,527,633	539	LSE
11:25:58	41.6	392	O	41.55	41.65			2,111,144	538	LSE
11:25:58	41.6	392	O	41.55	41.65			2,110,752	537	LSE
11:25:48	41.6	1152	AT	41.6	41.65	Sell		2,110,360	536	LSE
11:25:48	41.6	1143	AT	41.6	41.65	Sell		2,109,208	535	LSE
11:25:48	41.6	1403	AT	41.6	41.65	Sell		2,108,065	534	LSE
11:24:18	41.648	11916	O	41.6	41.65	Buy		2,106,662	533	LSE
11:23:25	41.65	3325	AT	41.65	41.7	Sell		2,094,746	532	LSE
11:23:25	41.65	1566	AT	41.65	41.7	Sell		2,091,421	531	LSE
11:23:25	41.65	2000	AT	41.65	41.7	Sell		2,089,855	530	LSE
11:21:48	41.65	1271	AT	41.55	41.65	Buy		2,087,855	529	LSE
11:21:48	41.65	1133	AT	41.55	41.65	Buy		2,086,584	528	LSE
11:21:48	41.65	1950	AT	41.55	41.65	Buy		2,085,451	527	LSE
11:21:31	41.65	1197	AT	41.6	41.65	Buy		2,083,501	526	LSE
11:21:28	41.65	993	AT	41.65	41.7	Sell		2,082,304	525	LSE
11:21:28	41.65	104	AT	41.65	41.7	Sell		2,081,311	524	LSE
11:21:28	41.65	2000	AT	41.65	41.7	Sell		2,081,207	523	LSE
11:21:28	41.65	4000	AT	41.65	41.7	Sell		2,079,207	522	LSE
11:21:28	41.7	17942	AT	41.65	41.7	Buy		2,075,207	521	LSE
11:21:28	41.7	2164	AT	41.65	41.7	Buy		2,057,265	520	LSE
11:21:28	41.65	2882	AT	41.6	41.65	Buy		2,055,101	519	LSE
11:21:28	41.65	4824	AT	41.6	41.65	Buy		2,052,219	518	LSE
11:21:28	41.65	264	AT	41.6	41.65	Buy		2,047,395	517	LSE
11:21:28	41.65	443	AT	41.6	41.65	Buy		2,047,131	516	LSE
11:21:28	41.65	1034	AT	41.6	41.65	Buy		2,046,688	515	LSE
11:17:14	41.65	3693	O	41.55	41.65	Buy		2,045,654	514	LSE
11:17:02	41.6	1846	O	41.55	41.65			2,041,961	513	LSE
11:16:28	41.6	1089	AT	41.6	41.65	Sell		2,040,115	512	LSE
11:16:28	41.6	400	AT	41.6	41.65	Sell		2,039,026	511	LSE
11:16:01	41.65	2158	AT	41.55	41.65	Buy		2,038,626	510	LSE
11:16:01	41.65	1866	AT	41.55	41.65	Buy		2,036,468	509	LSE
11:16:01	41.6	481	AT	41.6	41.65	Sell		2,034,602	508	LSE
11:16:01	41.6	6692	AT	41.6	41.65	Sell		2,034,121	507	LSE
11:16:01	41.65	1070	AT	41.65	41.75	Sell		2,027,429	506	LSE
11:15:16	41.75	351	O	41.65	41.75	Buy		2,026,359	505	LSE
11:13:39	41.75	752	AT	41.75	41.8	Sell		2,026,008	504	LSE
11:13:39	41.75	2834	AT	41.75	41.8	Sell		2,025,256	503	LSE
11:13:39	41.75	205	AT	41.7	41.75	Buy		2,022,422	502	LSE
11:13:39	41.75	4126	AT	41.7	41.75	Buy		2,022,217	501	LSE
11:13:39	41.7	9300	AT	41.6	41.7	Buy		2,018,091	500	LSE
11:13:39	41.7	4867	AT	41.7	41.8	Sell		2,008,791	499	LSE
11:13:39	41.7	30	AT	41.7	41.8	Sell		2,003,924	498	LSE
11:13:39	41.7	263	AT	41.7	41.8	Sell		2,003,894	497	LSE
11:13:39	41.75	32570	AT	41.75	41.8	Sell		2,003,631	496	LSE
11:13:39	41.75	1759	AT	41.75	41.8	Sell		1,971,061	495	LSE
11:13:39	41.75	2000	AT	41.75	41.8	Sell		1,969,302	494	LSE
11:13:39	41.75	6000	AT	41.75	41.8	Sell		1,967,302	493	LSE
11:13:39	41.75	359	AT	41.75	41.85	Sell		1,961,302	492	LSE
11:13:39	41.75	1400	AT	41.75	41.85	Sell		1,960,943	491	LSE
11:13:39	41.75	45	AT	41.75	41.85	Sell		1,959,543	490	LSE
11:11:39	41.85	918	O	41.75	41.85	Buy		1,959,498	489	LSE
11:06:52	41.7	1611	AT	41.6	41.7	Buy		1,958,580	488	LSE
11:06:52	41.75	5200	AT	41.55	41.75	Buy		1,956,969	487	LSE
11:06:52	41.7	4317	AT	41.55	41.7	Buy		1,951,769	486	LSE
11:06:52	41.7	3811	AT	41.55	41.7	Buy		1,947,452	485	LSE
11:06:52	41.7	4690	AT	41.55	41.7	Buy		1,943,641	484	LSE
11:06:48	41.7	29860	O	41.55	41.7	Buy		1,938,951	483	LSE
11:06:08	41.55	3896	AT	41.4	41.55	Buy		1,909,091	482	LSE
11:06:08	41.55	5701	AT	41.4	41.55	Buy		1,905,195	481	LSE
11:06:08	41.55	10346	AT	41.4	41.55	Buy		1,899,494	480	LSE
11:06:08	41.55	5200	AT	41.4	41.55	Buy		1,889,148	479	LSE
11:06:01	41.444	43878	O	41.4	41.5	Sell		1,883,948	478	LSE
11:06:01	41.4	1584	AT	41.35	41.4	Buy		1,840,070	477	LSE
11:06:01	41.4	3226	AT	41.35	41.4	Buy		1,838,486	476	LSE
11:06:01	41.4	6241	AT	41.35	41.4	Buy		1,835,260	475	LSE
11:04:20	41.35	1584	AT	41.3	41.35	Buy		1,829,019	474	LSE
11:04:20	41.35	5982	AT	41.3	41.35	Buy		1,827,435	473	LSE
11:04:20	41.35	3418	AT	41.3	41.35	Buy		1,821,453	472	LSE
11:04:20	41.35	7452	AT	41.35	41.4	Sell		1,818,035	471	LSE
11:04:20	41.35	550	AT	41.35	41.4	Sell		1,810,583	470	LSE
11:04:20	41.35	814	AT	41.35	41.4	Sell		1,810,033	469	LSE
11:04:20	41.35	6846	AT	41.35	41.4	Sell		1,809,219	468	LSE
11:04:20	41.35	7293	AT	41.35	41.4	Sell		1,802,373	467	LSE
11:00:44	41.35	200	O	41.35	41.4	Sell		1,795,080	466	LSE
11:00:16	41.35	6727	O	41.35	41.4	Sell		1,794,880	465	LSE
11:00:15	41.35	274	O	41.35	41.4	Sell		1,788,153	464	LSE
11:00:15	41.35	1161	AT	41.3	41.35	Buy		1,787,879	463	LSE
11:00:15	41.35	3413	AT	41.3	41.35	Buy		1,786,718	462	LSE
10:57:41	41.0	18	O	41.3	41.35	Sell		1,783,305	461	LSE
10:56:57	41.35	593	O	41.3	41.35	Buy		1,783,287	460	LSE
10:56:47	40.95	1	O	41.3	41.35	Sell		1,782,694	459	LSE
10:51:04	41.3	58	AT	41.3	41.35	Sell		1,782,693	458	LSE
10:51:04	41.3	268	AT	41.3	41.35	Sell		1,782,635	457	LSE
10:51:04	41.3	6127	AT	41.3	41.35	Sell		1,782,367	456	LSE
10:51:04	41.3	2000	AT	41.3	41.35	Sell		1,776,240	455	LSE
10:47:08	41.3	5807	AT	41.15	41.3	Buy		1,774,240	454	LSE
10:47:08	41.3	1525	AT	41.15	41.3	Buy		1,768,433	453	LSE
10:47:07	41.2	3416	AT	41.15	41.2	Buy		1,766,908	452	LSE
10:47:01	41.15	1242	AT	41.0	41.15	Buy		1,763,492	451	LSE

BNP Paribas Issuance

Hsbc Usa Inc Issuer Call...

MSCI Emerging Markets

Elite Pharmaceuticals

Nuveen California Select...

Adams Street Partnership...

Anacap Credit Opportunit...

Ascendent Capital Partne...

Ardian Americas Infrastr...

Accolade Partners Vi

Adams Street 2023 Global

Arel Charleston I

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions