IPC.L(IPC.L)
IPC.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/6/2026 | $3130.00 | $3155.00 | $3028.75 | $3045.00 | 5,025 |
| 8/5/2026 | $3160.00 | $3170.00 | $2896.47 | $3145.00 | 177,101 |
| 8/4/2026 | $3105.00 | $3130.00 | $3063.46 | $3115.00 | 313,270 |
| 8/3/2026 | $3025.00 | $3130.00 | $3025.00 | $3080.00 | 31,136 |
| 7/31/2026 | $3195.00 | $3275.00 | $3050.00 | $3055.00 | 35,306 |
| 7/30/2026 | $3144.85 | $3400.00 | $3090.56 | $3205.00 | 20,989 |
| 7/29/2026 | $3090.00 | $3335.00 | $3090.00 | $3235.00 | 9,120 |
| 7/28/2026 | $3305.00 | $3360.00 | $3160.00 | $3345.00 | 24,694 |
| 7/27/2026 | $2796.41 | $3260.00 | $2796.41 | $3150.00 | 45,983 |
| 7/24/2026 | $2847.22 | $2900.00 | $2815.00 | $2875.00 | 15,082 |
| 7/23/2026 | $2742.21 | $2900.00 | $2742.21 | $2825.00 | 10,493 |
| 7/22/2026 | $2659.41 | $2834.95 | $2659.41 | $2805.00 | 17,347 |
| 7/21/2026 | $2647.46 | $2730.00 | $2647.46 | $2725.00 | 5,179 |
| 7/20/2026 | $2778.28 | $2795.00 | $2730.00 | $2730.00 | 11,081 |
| 7/17/2026 | $2805.00 | $2885.00 | $2781.39 | $2800.00 | 7,591 |
| 7/16/2026 | $2725.00 | $2810.00 | $2700.00 | $2805.00 | 9,195 |
| 7/15/2026 | $2715.00 | $2785.00 | $2710.00 | $2780.00 | 36,657 |
| 7/14/2026 | $2755.31 | $2766.60 | $2660.00 | $2685.00 | 19,095 |
| 7/13/2026 | $2814.43 | $2870.00 | $2790.00 | $2790.00 | 9,652 |
| 7/10/2026 | $2844.02 | $2865.00 | $2689.34 | $2835.00 | 10,916 |
| 7/9/2026 | $2725.00 | $2785.00 | $2715.00 | $2780.00 | 603,915 |
| 7/8/2026 | $2823.54 | $2864.92 | $2690.10 | $2710.00 | 16,886 |
| 7/7/2026 | $2868.61 | $2900.00 | $2830.00 | $2850.00 | 202,932 |
| 7/6/2026 | $2808.75 | $2905.00 | $2805.12 | $2850.00 | 88,482 |
| 7/3/2026 | $2706.95 | $2899.81 | $2706.95 | $2880.00 | 1,570 |
| 7/2/2026 | $2865.28 | $2915.00 | $2820.00 | $2840.00 | 203,196 |
| 7/1/2026 | $2860.20 | $2940.00 | $2642.42 | $2910.00 | 510,608 |
| 6/30/2026 | $2880.00 | $2890.00 | $2782.40 | $2845.00 | 34,876 |
| 6/29/2026 | $2940.00 | $2960.00 | $2820.00 | $2820.00 | 19,358 |
| 6/26/2026 | $2937.54 | $2955.00 | $2870.00 | $2915.00 | 9,186 |
| 6/25/2026 | $2910.25 | $3015.00 | $2781.40 | $2975.00 | 35,866 |
| 6/24/2026 | $2769.43 | $2900.00 | $2692.77 | $2880.00 | 24,892 |
| 6/23/2026 | $2750.00 | $2815.00 | $2732.96 | $2765.00 | 19,336 |
| 6/22/2026 | $2758.14 | $2893.54 | $2700.00 | $2810.00 | 97,492 |
| 6/19/2026 | $2695.00 | $2840.00 | $2695.00 | $2840.00 | 5,515 |
| 6/18/2026 | $2725.00 | $2840.00 | $2698.36 | $2835.00 | 26,263 |
| 6/17/2026 | $2651.29 | $2765.00 | $2631.80 | $2720.00 | 15,414 |
| 6/16/2026 | $2725.00 | $2788.55 | $2645.00 | $2700.00 | 25,118 |
| 6/15/2026 | $2730.00 | $2800.00 | $2657.19 | $2775.00 | 36,495 |
| 6/12/2026 | $2600.31 | $2654.90 | $2595.00 | $2635.00 | 76,587 |
| 6/11/2026 | $2351.51 | $2445.00 | $2335.00 | $2435.00 | 35,696 |
| 6/10/2026 | $2555.00 | $2555.00 | $2450.00 | $2450.00 | 10,093 |
| 6/9/2026 | $2440.00 | $2515.00 | $2420.71 | $2480.00 | 11,925 |
| 6/8/2026 | $2505.00 | $2525.00 | $2450.00 | $2450.00 | 20,764 |
| 6/5/2026 | $2500.00 | $2555.00 | $2380.00 | $2525.00 | 27,048 |
| 6/4/2026 | $2490.00 | $2560.00 | $2463.75 | $2500.00 | 29,550 |
| 6/3/2026 | $2503.54 | $2511.46 | $2440.00 | $2485.00 | 18,268 |
| 6/2/2026 | $2490.00 | $2530.00 | $2465.00 | $2510.00 | 20,457 |
| 6/1/2026 | $2480.00 | $2495.00 | $2397.97 | $2425.00 | 18,488 |
| 5/29/2026 | $2475.00 | $2500.00 | $2440.00 | $2455.00 | 14,774 |
| 5/28/2026 | $2420.00 | $2445.00 | $2365.00 | $2440.00 | 19,253 |
| 5/27/2026 | $2365.20 | $2420.00 | $2365.20 | $2405.00 | 5,474 |
| 5/26/2026 | $2335.00 | $2375.00 | $2280.82 | $2350.00 | 20,931 |
| 5/22/2026 | $2325.00 | $2335.00 | $2295.00 | $2325.00 | 14,378 |
| 5/21/2026 | $2280.00 | $2305.00 | $2245.00 | $2295.00 | 20,535 |
| 5/20/2026 | $2145.00 | $2285.00 | $2095.00 | $2270.00 | 44,293 |
| 5/19/2026 | $2248.92 | $2285.00 | $2170.00 | $2195.00 | 17,286 |
| 5/18/2026 | $2260.00 | $2335.00 | $2235.25 | $2275.00 | 28,922 |
| 5/15/2026 | $2360.00 | $2360.00 | $2290.00 | $2290.00 | 15,000 |
| 5/14/2026 | $2350.75 | $2395.00 | $2310.00 | $2345.00 | 14,294 |
| 5/13/2026 | $2420.00 | $2490.00 | $2405.00 | $2425.00 | 4,838 |
| 5/12/2026 | $2370.00 | $2430.00 | $2360.00 | $2380.00 | 17,642 |
| 5/11/2026 | $2414.43 | $2450.00 | $2310.00 | $2390.00 | 23,356 |