IP Group (IPO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/02/2017 180.73p 186.11p 180.73p 183.72p 172766
13/02/2017 180.73p 183.72p 180.03p 182.43p 121271
10/02/2017 178.83p 184.72p 176.78p 183.32p 151513
09/02/2017 185.12p 186.28p 177.43p 180.33p 150910
08/02/2017 182.23p 185.82p 180.76p 184.12p 273783
07/02/2017 182.13p 183.62p 180.43p 180.83p 104056
06/02/2017 184.72p 184.88p 180.73p 182.23p 122033
03/02/2017 186.72p 186.72p 180.49p 183.62p 75546
02/02/2017 187.12p 189.72p 184.12p 186.02p 127312
01/02/2017 192.31p 193.71p 184.22p 190.01p 744485
31/01/2017 195.11p 198.50p 184.82p 191.61p 305740
30/01/2017 192.71p 200.50p 190.71p 194.71p 275171
27/01/2017 188.92p 196.01p 188.92p 192.41p 212409
26/01/2017 192.11p 194.91p 190.41p 194.51p 151305
25/01/2017 196.11p 196.11p 186.42p 189.72p 115915
24/01/2017 192.51p 199.40p 188.92p 192.71p 242831
23/01/2017 181.23p 196.60p 180.43p 190.11p 147874
20/01/2017 182.93p 188.72p 182.53p 188.72p 128084
19/01/2017 176.54p 189.42p 176.54p 189.12p 240468
18/01/2017 176.34p 184.92p 172.64p 182.83p 420387
17/01/2017 177.13p 179.13p 171.34p 174.34p 146296
16/01/2017 181.63p 181.63p 169.35p 177.13p 145269
13/01/2017 181.13p 181.13p 175.54p 177.23p 101747
12/01/2017 187.12p 187.12p 175.62p 178.53p 128472
11/01/2017 184.52p 190.31p 180.68p 182.73p 256323
10/01/2017 185.32p 190.31p 182.53p 188.52p 200702
09/01/2017 178.23p 187.72p 176.04p 183.82p 140699
06/01/2017 186.32p 187.19p 171.84p 182.93p 286737
05/01/2017 180.23p 181.43p 175.94p 181.43p 191117
04/01/2017 178.93p 182.43p 177.83p 180.23p 210830
03/01/2017 173.14p 178.93p 170.94p 178.33p 329557
30/12/2016 170.64p 178.53p 170.64p 178.53p 113215
29/12/2016 178.13p 178.13p 169.47p 176.44p 278004
28/12/2016 165.35p 181.43p 165.35p 174.34p 184385
23/12/2016 163.75p 176.14p 163.75p 169.25p 142301
22/12/2016 154.57p 168.85p 154.01p 168.75p 380651
21/12/2016 158.36p 158.96p 153.57p 155.77p 295098
20/12/2016 157.66p 158.76p 154.77p 156.27p 94563
19/12/2016 155.47p 157.09p 154.02p 156.17p 83365
16/12/2016 157.36p 160.70p 154.87p 157.76p 548323
15/12/2016 156.37p 163.55p 156.37p 159.96p 665383
14/12/2016 155.77p 163.85p 155.77p 160.36p 374189
13/12/2016 154.77p 162.76p 154.77p 160.76p 278435
12/12/2016 155.07p 159.06p 149.90p 154.97p 301554
09/12/2016 152.67p 156.27p 148.58p 151.37p 179402
08/12/2016 154.07p 155.03p 147.48p 151.77p 313773
07/12/2016 148.08p 151.47p 145.38p 150.37p 182739
06/12/2016 154.07p 154.07p 144.90p 148.28p 243480
05/12/2016 146.58p 155.07p 141.29p 150.57p 271616
02/12/2016 145.78p 147.28p 141.56p 143.78p 151836
01/12/2016 142.09p 142.89p 136.00p 141.29p 199346
30/11/2016 140.89p 146.88p 137.89p 138.99p 343007
29/11/2016 147.78p 149.08p 140.71p 142.49p 294856
28/11/2016 151.77p 152.07p 142.39p 143.68p 131647
25/11/2016 145.38p 148.98p 143.38p 147.38p 195453
24/11/2016 145.48p 145.48p 139.09p 143.19p 201116
23/11/2016 148.68p 148.68p 140.19p 142.19p 138369
22/11/2016 150.77p 151.07p 144.68p 146.08p 176281
21/11/2016 152.67p 152.67p 146.88p 147.38p 120382
18/11/2016 145.28p 150.27p 143.78p 149.38p 228861
17/11/2016 148.68p 150.67p 143.39p 147.38p 128826
16/11/2016 152.87p 152.87p 144.78p 144.78p 179616
15/11/2016 155.37p 155.37p 148.68p 148.68p 214284
14/11/2016 149.08p 154.22p 149.08p 150.77p 196281
11/11/2016 145.28p 153.37p 145.28p 152.07p 206091
10/11/2016 139.49p 154.67p 139.49p 148.18p 540240
09/11/2016 143.09p 146.08p 136.10p 142.69p 188546
08/11/2016 142.59p 145.18p 138.89p 139.79p 122680
07/11/2016 141.79p 147.08p 140.49p 143.58p 244066
04/11/2016 142.69p 148.28p 138.29p 144.78p 466287
03/11/2016 145.58p 155.77p 145.48p 145.78p 511572
02/11/2016 146.08p 150.47p 143.98p 148.68p 201023
01/11/2016 151.17p 151.17p 148.28p 148.68p 386646
31/10/2016 154.17p 158.40p 150.27p 150.27p 193072
28/10/2016 150.47p 159.16p 148.98p 155.57p 348940
27/10/2016 150.77p 154.65p 150.07p 153.87p 241295
26/10/2016 150.97p 156.37p 150.97p 153.77p 330683
25/10/2016 150.57p 156.52p 149.97p 154.77p 306943
24/10/2016 151.17p 156.92p 148.44p 154.37p 186046
21/10/2016 137.59p 156.54p 137.59p 154.57p 516411
20/10/2016 143.58p 144.88p 137.39p 140.19p 371576
19/10/2016 145.18p 146.42p 140.89p 143.09p 491803
18/10/2016 144.78p 153.66p 144.78p 147.28p 295203
17/10/2016 149.78p 149.78p 144.78p 147.08p 385141
14/10/2016 143.68p 154.36p 143.68p 146.38p 505954
13/10/2016 151.97p 156.76p 144.78p 144.78p 499973
12/10/2016 158.76p 159.76p 151.67p 151.97p 230272
11/10/2016 157.06p 161.80p 152.87p 159.46p 982602
10/10/2016 158.76p 169.25p 156.96p 157.76p 273960
07/10/2016 161.06p 164.55p 156.27p 162.76p 596936
06/10/2016 169.55p 169.75p 160.54p 162.76p 735910
05/10/2016 167.45p 170.84p 158.56p 168.65p 1357902
04/10/2016 171.04p 179.73p 167.15p 170.74p 537635
03/10/2016 169.25p 173.74p 166.45p 167.65p 215377
30/09/2016 168.45p 170.24p 166.55p 167.55p 196341
29/09/2016 172.24p 174.74p 168.23p 173.64p 196695
28/09/2016 171.24p 172.34p 165.48p 170.64p 111415
27/09/2016 173.04p 173.04p 166.45p 166.45p 299712
26/09/2016 177.13p 177.13p 171.83p 172.14p 218690
23/09/2016 188.12p 188.12p 174.15p 177.73p 305081
22/09/2016 192.11p 192.31p 182.53p 183.03p 270950
21/09/2016 188.52p 189.32p 185.92p 187.42p 111042
20/09/2016 190.71p 192.41p 182.83p 184.72p 193092
19/09/2016 185.62p 191.01p 184.82p 187.32p 153820
16/09/2016 184.32p 199.60p 184.02p 192.11p 670892
15/09/2016 185.42p 189.82p 180.50p 187.52p 258874
14/09/2016 186.32p 191.61p 182.23p 182.23p 167134
13/09/2016 187.82p 194.31p 185.02p 185.72p 304109
12/09/2016 187.62p 191.31p 179.78p 189.32p 155523
09/09/2016 194.41p 194.41p 179.70p 181.73p 456630
08/09/2016 190.31p 193.21p 185.02p 189.72p 1015695
07/09/2016 189.72p 195.81p 187.32p 189.32p 163033
06/09/2016 188.72p 189.62p 182.74p 188.62p 175075
05/09/2016 196.90p 204.63p 191.60p 193.01p 183700
02/09/2016 199.70p 208.99p 195.34p 197.10p 334875
01/09/2016 188.22p 207.09p 188.22p 199.70p 647501
31/08/2016 187.82p 193.71p 186.66p 189.72p 1951704
30/08/2016 192.71p 196.11p 185.18p 193.71p 369348
26/08/2016 187.82p 196.80p 187.82p 189.52p 132406
25/08/2016 200.90p 200.90p 188.83p 193.41p 252884
24/08/2016 195.71p 199.82p 190.05p 196.51p 204052
23/08/2016 187.02p 196.51p 187.02p 195.51p 381589
22/08/2016 192.91p 192.91p 185.82p 192.41p 674543
19/08/2016 184.22p 189.02p 183.63p 189.02p 154578
18/08/2016 176.93p 185.72p 176.93p 185.72p 175777
17/08/2016 179.43p 181.73p 177.76p 181.43p 139109
16/08/2016 180.93p 184.96p 177.43p 180.13p 253805
15/08/2016 182.43p 186.05p 179.41p 183.62p 214294
12/08/2016 177.23p 183.76p 176.04p 178.03p 296212
11/08/2016 177.43p 177.99p 168.35p 177.33p 353516
10/08/2016 161.76p 174.94p 159.26p 172.74p 347708
09/08/2016 164.65p 164.65p 151.77p 161.26p 292789
08/08/2016 163.25p 163.25p 157.66p 159.96p 310516
05/08/2016 154.97p 163.99p 150.37p 159.56p 343062
04/08/2016 150.97p 155.87p 150.37p 151.77p 245937
03/08/2016 153.87p 154.08p 147.78p 149.88p 403722
02/08/2016 151.47p 160.20p 149.09p 149.78p 510624
01/08/2016 160.16p 162.26p 149.05p 149.78p 364838
29/07/2016 159.86p 159.86p 151.27p 157.36p 258760
28/07/2016 161.76p 161.76p 157.56p 159.06p 279254
27/07/2016 159.46p 162.96p 153.57p 158.76p 362820
26/07/2016 162.16p 164.15p 156.47p 158.16p 235715
25/07/2016 154.67p 167.15p 152.17p 160.96p 329519
22/07/2016 151.47p 154.17p 146.28p 152.37p 397598
21/07/2016 154.57p 156.57p 145.51p 146.98p 396267
20/07/2016 152.77p 156.27p 151.07p 155.17p 349453
19/07/2016 149.18p 153.33p 145.28p 152.77p 213117
18/07/2016 147.88p 157.56p 147.88p 148.78p 185207
15/07/2016 153.67p 153.97p 145.20p 152.07p 241160
14/07/2016 162.46p 163.08p 147.98p 151.87p 595189
13/07/2016 161.26p 164.85p 155.17p 163.06p 991164
12/07/2016 161.66p 170.09p 155.05p 167.55p 774971
11/07/2016 149.48p 160.96p 144.28p 160.66p 629148
08/07/2016 140.19p 147.28p 140.19p 145.78p 554946
07/07/2016 141.39p 147.08p 140.09p 144.18p 386954
06/07/2016 135.50p 141.29p 133.80p 139.79p 472115
05/07/2016 139.39p 140.39p 136.99p 138.69p 702982
04/07/2016 149.58p 149.58p 136.89p 141.69p 285267
01/07/2016 140.49p 146.78p 136.89p 145.08p 326054
30/06/2016 138.99p 141.79p 138.29p 141.79p 431828
29/06/2016 135.00p 143.73p 135.00p 140.19p 644544
28/06/2016 123.81p 142.49p 123.81p 135.30p 854397
27/06/2016 142.79p 142.79p 117.52p 120.22p 784652
24/06/2016 151.77p 155.37p 142.79p 143.38p 576701
23/06/2016 163.65p 163.65p 156.89p 161.16p 239811
22/06/2016 157.06p 163.65p 155.67p 158.46p 408080
21/06/2016 158.06p 160.76p 151.57p 160.76p 322798
20/06/2016 172.54p 177.53p 161.06p 161.06p 938408
17/06/2016 162.26p 171.74p 161.96p 167.25p 1210165
16/06/2016 161.96p 166.25p 161.96p 164.75p 1553184
15/06/2016 169.65p 169.65p 164.75p 165.25p 447175
14/06/2016 162.56p 172.44p 161.96p 164.75p 721738
13/06/2016 161.76p 170.94p 161.76p 165.75p 306511
10/06/2016 170.14p 170.14p 163.95p 166.45p 530087
09/06/2016 168.35p 168.35p 165.55p 167.05p 103371
08/06/2016 168.45p 168.45p 163.75p 166.05p 146215
07/06/2016 164.75p 170.14p 161.66p 165.15p 195196
06/06/2016 163.75p 171.54p 161.46p 168.45p 291361
03/06/2016 169.35p 170.54p 162.96p 167.15p 240850
02/06/2016 163.95p 167.15p 163.60p 166.05p 252695
01/06/2016 167.75p 174.14p 164.42p 167.65p 155388
31/05/2016 158.56p 172.94p 158.56p 168.15p 194705
27/05/2016 163.85p 164.52p 161.06p 162.86p 181310
26/05/2016 162.46p 162.86p 154.56p 162.86p 154948
25/05/2016 157.26p 158.76p 155.56p 158.16p 200916
24/05/2016 156.76p 157.26p 155.27p 156.27p 265347
23/05/2016 151.77p 160.56p 151.35p 156.27p 267918
20/05/2016 152.07p 155.87p 148.98p 151.67p 224111
19/05/2016 152.77p 154.47p 149.75p 152.37p 248328
18/05/2016 156.47p 156.47p 149.88p 153.07p 244591
17/05/2016 159.16p 161.13p 151.77p 154.17p 233927
16/05/2016 156.66p 158.08p 148.13p 155.57p 228878
13/05/2016 151.57p 158.16p 150.40p 151.87p 207310
12/05/2016 162.36p 162.36p 154.14p 156.07p 224495
11/05/2016 155.77p 160.06p 155.77p 158.66p 1220832
10/05/2016 161.66p 162.76p 156.35p 159.36p 278501
09/05/2016 156.76p 160.69p 156.76p 157.56p 198600
06/05/2016 156.17p 165.15p 156.17p 159.66p 195658
05/05/2016 155.87p 165.82p 154.77p 160.06p 341200
04/05/2016 162.76p 165.45p 157.09p 159.36p 262273

*Close Price adjusted for both dividends and splits