FRA, IOOA End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, IOOA: IP GROUP PLC LS -02

02 Sep 2025

LAST: 0.6700	CHANGE: 0.01	OPEN: 0.6700	HIGH: 0.6700	ASK: 0.0000	VOLUME: 625
LAST: 0.6700	CHG(%): 0.75	PREV: 0.6650	LOW: 0.6700	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	0.6700	0.6700	0.6700	0.6700	625
01 Sep 25	0.6650	0.6650	0.6650	0.6650	625
29 Aug 25	0.6700	0.6700	0.6700	0.6700	625
28 Aug 25	0.6750	0.6750	0.6750	0.6750	625
27 Aug 25	0.6750	0.6750	0.6750	0.6750	625
26 Aug 25	0.6800	0.6800	0.6800	0.6800	625
25 Aug 25	0.7050	0.7050	0.7050	0.7050	625
22 Aug 25	0.6600	0.6600	0.6600	0.6600	625
21 Aug 25	0.6400	0.6400	0.6400	0.6400	625
20 Aug 25	0.6700	0.6700	0.6700	0.6700	625

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.67
MA10:	0.67
MA20:	0.66
MA50:	0.64
MA100:	0.58
MA200:	0.56
STO9:	46.15
STO14:	46.15
RSI14:	53.66
WPR14:	-53.85
MTM14:	0.03
ROC14:	0.04
ATR:	0.02
Week High:	0.68
Week Low:	0.67
Month High:	0.71
Month Low:	0.60
Year High:	0.71
Year Low:	0.40
Volatility:	61.50

RECENT DIVIDENDS

Date	Amount
10 Aug 2023	$0.01
25 May 2023	$0.01
11 Aug 2022	$0.01
26 May 2022	$0.01
12 Aug 2021	$0.01
13 May 2021	$0.01