IP Group (IPO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IP Group

Date Open High Low Close* Volume
28/11/2017 140.80p 150.20p 140.50p 148.40p 730582
27/11/2017 141.30p 142.40p 138.57p 140.10p 246787
24/11/2017 140.00p 141.90p 139.50p 141.00p 262290
23/11/2017 138.50p 141.20p 136.88p 140.00p 231448
22/11/2017 138.60p 139.40p 136.70p 139.00p 251504
21/11/2017 139.60p 140.70p 137.00p 139.00p 140163
20/11/2017 139.60p 140.00p 136.31p 140.00p 195372
17/11/2017 138.80p 140.00p 136.20p 139.00p 141422
16/11/2017 140.70p 140.78p 138.30p 138.50p 684723
15/11/2017 144.20p 144.20p 138.23p 140.70p 250364
14/11/2017 143.30p 143.80p 140.00p 141.60p 684790
13/11/2017 148.10p 148.20p 140.10p 143.50p 395792
10/11/2017 150.50p 150.80p 147.14p 147.70p 357237
09/11/2017 152.90p 153.10p 147.60p 148.40p 294850
08/11/2017 154.90p 154.90p 148.20p 154.50p 320899
07/11/2017 151.60p 153.00p 148.71p 151.50p 327853
06/11/2017 154.50p 155.30p 149.90p 152.20p 481768
03/11/2017 151.10p 153.30p 149.00p 153.30p 6732437
02/11/2017 152.40p 152.40p 147.90p 148.20p 114869
01/11/2017 145.10p 154.00p 145.10p 148.50p 429778
31/10/2017 148.50p 149.60p 143.00p 148.00p 315402
30/10/2017 147.60p 154.00p 147.00p 148.60p 327169
27/10/2017 149.90p 150.00p 145.90p 147.00p 267056
26/10/2017 140.30p 147.50p 140.30p 147.50p 495223
25/10/2017 140.00p 142.30p 137.88p 141.00p 275706
24/10/2017 141.00p 143.10p 133.90p 141.50p 362183
23/10/2017 142.10p 144.24p 137.70p 141.00p 654095
20/10/2017 141.50p 143.00p 140.70p 142.00p 562667
19/10/2017 141.50p 143.09p 137.72p 143.00p 488965
18/10/2017 140.60p 143.20p 139.20p 140.90p 269192
17/10/2017 140.00p 141.20p 139.00p 140.00p 158285
16/10/2017 139.90p 142.95p 136.20p 139.50p 349991
13/10/2017 140.70p 142.30p 138.40p 140.00p 515221
12/10/2017 139.50p 140.60p 136.00p 140.60p 250191
11/10/2017 132.00p 138.70p 129.10p 138.70p 184778
10/10/2017 133.10p 136.90p 130.50p 132.30p 178597
09/10/2017 140.70p 140.70p 134.80p 135.00p 110421
06/10/2017 144.90p 144.90p 137.00p 139.90p 267976
05/10/2017 142.70p 143.20p 137.00p 141.50p 279295
04/10/2017 144.00p 144.40p 139.20p 142.30p 218394
03/10/2017 139.70p 148.60p 139.70p 144.80p 214104
02/10/2017 135.10p 140.70p 135.00p 140.70p 136858
29/09/2017 127.40p 139.40p 127.40p 137.20p 293552
28/09/2017 127.00p 130.70p 123.40p 130.20p 290282
27/09/2017 132.10p 133.30p 125.10p 125.10p 149942
26/09/2017 128.60p 135.90p 128.60p 131.90p 222778
25/09/2017 124.20p 130.30p 124.20p 129.90p 207773
22/09/2017 127.00p 128.50p 121.10p 127.50p 403535
21/09/2017 129.20p 130.10p 124.70p 126.50p 158647
20/09/2017 125.90p 129.80p 123.30p 128.90p 299564
19/09/2017 122.90p 127.90p 122.90p 125.50p 190975
18/09/2017 120.20p 124.40p 119.10p 123.60p 268799
15/09/2017 122.70p 123.90p 117.30p 123.20p 936462
14/09/2017 124.20p 124.20p 119.10p 122.30p 717155
13/09/2017 121.30p 125.80p 116.50p 124.90p 515810
12/09/2017 115.20p 120.60p 112.70p 119.90p 482597
11/09/2017 117.20p 122.10p 116.30p 117.30p 344114
08/09/2017 118.00p 118.70p 114.20p 115.80p 407523
07/09/2017 115.50p 120.80p 113.50p 117.40p 355199
06/09/2017 113.20p 115.10p 113.00p 114.00p 120662
05/09/2017 115.70p 118.00p 113.80p 115.30p 274368
04/09/2017 114.00p 116.10p 113.10p 116.10p 146004
01/09/2017 114.20p 117.00p 114.20p 114.90p 516058
31/08/2017 113.50p 116.50p 112.60p 115.60p 145411
30/08/2017 116.30p 116.30p 109.10p 112.50p 240207
29/08/2017 120.30p 120.30p 115.10p 115.10p 395823
25/08/2017 120.00p 120.00p 115.50p 115.50p 200211
24/08/2017 124.00p 125.10p 117.70p 118.50p 211260
23/08/2017 128.10p 128.60p 120.60p 121.00p 130981
22/08/2017 135.60p 135.60p 127.70p 127.70p 144254
21/08/2017 135.90p 136.00p 132.00p 132.90p 56833
18/08/2017 142.90p 142.90p 131.50p 134.40p 272668
17/08/2017 140.00p 141.90p 138.70p 138.70p 138604
16/08/2017 145.10p 146.30p 139.20p 140.90p 169853
15/08/2017 146.90p 149.80p 143.60p 146.30p 128663
14/08/2017 141.60p 146.90p 141.10p 144.70p 104884
11/08/2017 141.90p 141.90p 134.50p 139.30p 154199
10/08/2017 142.90p 144.60p 137.00p 137.00p 212098
09/08/2017 140.00p 142.00p 138.60p 140.70p 185529
08/08/2017 140.30p 144.00p 140.30p 141.50p 109943
07/08/2017 140.80p 143.70p 138.00p 142.70p 76047
04/08/2017 140.80p 144.80p 139.90p 140.40p 113440
03/08/2017 138.10p 145.00p 138.10p 141.30p 157521
02/08/2017 142.00p 143.80p 138.70p 141.00p 149520
01/08/2017 142.00p 142.00p 136.70p 140.00p 134527
31/07/2017 139.60p 143.60p 139.60p 142.50p 179345
28/07/2017 140.90p 140.90p 134.40p 139.30p 240699
27/07/2017 137.60p 139.90p 137.10p 137.80p 98652
26/07/2017 139.90p 139.90p 134.50p 136.20p 204696
25/07/2017 138.10p 141.90p 137.00p 138.50p 203079
24/07/2017 143.30p 143.40p 133.10p 142.60p 509008
21/07/2017 141.00p 144.60p 138.40p 143.80p 277088
20/07/2017 140.90p 143.00p 138.90p 140.00p 220219
19/07/2017 136.50p 142.80p 136.50p 140.00p 433398
18/07/2017 139.00p 140.30p 135.20p 138.60p 134800
17/07/2017 135.80p 138.90p 135.80p 137.00p 138554
14/07/2017 133.00p 137.30p 133.00p 137.30p 998517
13/07/2017 126.70p 134.80p 126.70p 133.40p 239172
12/07/2017 126.50p 130.00p 126.20p 130.00p 243319
11/07/2017 131.10p 131.10p 125.50p 130.50p 424532
10/07/2017 128.20p 131.10p 127.90p 128.60p 137995
07/07/2017 130.10p 132.50p 127.80p 131.50p 209207
06/07/2017 132.40p 135.50p 130.20p 132.30p 215140
05/07/2017 130.00p 135.50p 129.10p 135.00p 376049
04/07/2017 130.10p 131.80p 127.10p 130.00p 287457
03/07/2017 132.10p 136.10p 130.90p 130.90p 606576
30/06/2017 134.80p 139.30p 130.70p 134.60p 534064
29/06/2017 129.40p 138.50p 128.80p 138.50p 675990
28/06/2017 131.60p 132.60p 126.40p 130.00p 249034
27/06/2017 134.40p 135.00p 128.00p 131.50p 342154
26/06/2017 136.30p 136.30p 133.40p 133.70p 131207
23/06/2017 134.00p 137.90p 133.50p 134.00p 105416
22/06/2017 133.30p 135.60p 132.60p 134.20p 179277
21/06/2017 136.00p 136.20p 132.90p 135.50p 348263
20/06/2017 130.30p 135.80p 130.30p 133.40p 269486
19/06/2017 135.40p 138.00p 131.00p 134.00p 204872
16/06/2017 139.20p 139.30p 134.50p 134.50p 2567807
15/06/2017 135.10p 143.40p 134.30p 139.90p 1705490
14/06/2017 134.00p 138.00p 132.10p 135.80p 691805
13/06/2017 134.10p 137.70p 132.00p 132.00p 658168
12/06/2017 133.00p 136.30p 132.10p 135.10p 276059
09/06/2017 135.60p 137.33p 130.78p 134.20p 622818
08/06/2017 139.10p 141.30p 135.00p 135.60p 446120
07/06/2017 139.70p 140.20p 134.90p 135.40p 254239
06/06/2017 137.10p 139.00p 133.80p 135.40p 530127
05/06/2017 138.50p 139.80p 137.10p 138.00p 274464
02/06/2017 139.60p 140.30p 135.60p 136.60p 346787
01/06/2017 137.10p 141.49p 135.80p 138.70p 348770
31/05/2017 140.40p 142.50p 137.96p 139.00p 361852
30/05/2017 146.60p 146.60p 139.60p 140.00p 233341
26/05/2017 146.50p 146.50p 140.30p 144.60p 371072
25/05/2017 145.30p 147.60p 142.50p 143.00p 358646
24/05/2017 145.00p 145.10p 139.20p 141.20p 420022
23/05/2017 146.00p 146.00p 138.70p 142.30p 488758
22/05/2017 141.79p 144.18p 141.79p 142.79p 185128
19/05/2017 146.18p 148.62p 141.79p 143.19p 249090
18/05/2017 147.28p 149.90p 142.39p 145.58p 281648
17/05/2017 146.18p 150.67p 142.29p 149.78p 372810
16/05/2017 143.48p 145.18p 141.79p 142.89p 253928
15/05/2017 143.19p 144.48p 142.39p 142.69p 159241
12/05/2017 148.88p 148.88p 141.89p 142.79p 238904
11/05/2017 147.68p 147.68p 142.89p 145.68p 385222
10/05/2017 141.39p 145.18p 141.17p 144.88p 803786
09/05/2017 142.99p 143.54p 139.06p 140.39p 348872
08/05/2017 140.49p 142.49p 139.29p 140.69p 471276
05/05/2017 143.28p 143.28p 138.29p 138.29p 275925
04/05/2017 134.80p 140.81p 134.80p 139.79p 216447
03/05/2017 135.80p 141.99p 135.80p 138.29p 270852
02/05/2017 139.79p 144.70p 136.60p 137.19p 255170
28/04/2017 144.78p 144.78p 136.10p 139.29p 477581
27/04/2017 137.39p 142.99p 137.39p 141.79p 330962
26/04/2017 135.90p 141.59p 134.56p 140.59p 345104
25/04/2017 139.69p 139.79p 136.30p 136.79p 269624
24/04/2017 138.69p 139.19p 134.60p 136.30p 312856
21/04/2017 139.29p 139.29p 134.80p 136.30p 365340
20/04/2017 142.59p 144.23p 138.09p 139.49p 572023
19/04/2017 142.79p 143.28p 139.44p 142.29p 266712
18/04/2017 142.69p 145.37p 137.79p 141.79p 313744
13/04/2017 142.79p 144.58p 139.29p 142.39p 17294196
12/04/2017 137.59p 143.28p 137.59p 142.39p 251443
11/04/2017 142.79p 145.25p 139.65p 141.99p 276691
10/04/2017 141.19p 145.37p 141.19p 143.78p 249965
07/04/2017 142.79p 145.34p 142.69p 145.28p 389374
06/04/2017 141.89p 145.40p 136.94p 144.28p 725820
05/04/2017 149.78p 150.77p 138.09p 139.09p 945780
04/04/2017 153.37p 154.38p 149.38p 150.77p 206629
03/04/2017 153.77p 155.17p 149.78p 151.97p 174646
31/03/2017 158.76p 158.76p 150.27p 156.47p 296100
30/03/2017 155.37p 156.47p 151.37p 155.27p 243425
29/03/2017 159.46p 159.46p 152.47p 154.87p 215841
28/03/2017 159.56p 159.76p 155.47p 156.66p 163072
27/03/2017 155.27p 160.26p 154.97p 158.36p 151864
24/03/2017 161.76p 161.76p 151.97p 158.36p 252717
23/03/2017 157.76p 161.16p 157.46p 160.26p 166546
22/03/2017 153.57p 159.86p 153.57p 159.26p 424661
21/03/2017 161.76p 164.45p 155.13p 158.36p 234668
20/03/2017 161.16p 167.45p 156.74p 162.76p 180365
17/03/2017 161.26p 168.15p 159.36p 168.15p 832346
16/03/2017 162.56p 163.83p 156.76p 160.76p 242155
15/03/2017 153.87p 160.96p 152.47p 160.26p 285773
14/03/2017 153.27p 156.96p 149.78p 149.78p 345520
13/03/2017 157.56p 158.46p 150.67p 154.47p 277184
10/03/2017 158.76p 162.75p 156.07p 157.36p 184225
09/03/2017 154.97p 161.56p 152.27p 161.06p 149392
08/03/2017 156.76p 160.26p 156.76p 159.56p 459497
07/03/2017 154.67p 161.76p 151.37p 158.26p 307300
06/03/2017 159.76p 161.87p 152.97p 154.77p 254125
03/03/2017 149.78p 155.38p 145.58p 151.37p 512850
02/03/2017 159.76p 159.76p 149.28p 150.27p 281665
01/03/2017 161.76p 161.76p 156.66p 158.36p 247850
28/02/2017 159.66p 163.85p 156.96p 158.76p 287374
27/02/2017 169.65p 169.65p 158.42p 162.16p 336966
24/02/2017 168.65p 170.24p 164.45p 165.05p 138225
23/02/2017 167.25p 173.74p 164.45p 167.25p 206672
22/02/2017 170.34p 171.94p 166.05p 170.64p 162124
21/02/2017 175.14p 175.74p 171.54p 173.24p 182462
20/02/2017 176.73p 176.73p 169.15p 173.44p 135113
17/02/2017 169.05p 175.94p 160.06p 173.74p 619465
16/02/2017 180.83p 181.23p 168.11p 168.35p 511072
15/02/2017 183.72p 184.78p 180.23p 181.63p 486743

*Close Price adjusted for both dividends and splits