IP Group (IPO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
03/05/2016 167.45p 173.80p 163.75p 164.25p 277983
29/04/2016 173.84p 177.93p 157.46p 171.64p 697061
28/04/2016 185.02p 189.72p 176.04p 176.04p 232115
27/04/2016 188.52p 191.31p 182.63p 189.62p 273574
26/04/2016 180.73p 186.92p 180.73p 183.62p 165568
25/04/2016 174.74p 188.42p 174.74p 182.13p 244604
22/04/2016 174.04p 183.72p 174.04p 176.54p 210258
21/04/2016 168.25p 178.63p 168.25p 178.63p 438913
20/04/2016 167.75p 173.44p 163.25p 171.94p 384564
19/04/2016 162.26p 167.75p 162.26p 163.75p 385022
18/04/2016 164.75p 166.78p 163.06p 163.75p 198140
15/04/2016 163.55p 167.55p 161.46p 164.45p 323192
14/04/2016 156.96p 163.75p 156.96p 162.26p 321449
13/04/2016 151.77p 163.75p 151.77p 159.76p 376905
12/04/2016 162.06p 167.16p 153.33p 154.97p 305597
11/04/2016 161.46p 164.75p 156.76p 156.76p 257861
08/04/2016 167.75p 172.14p 164.75p 164.75p 181815
07/04/2016 170.24p 175.96p 168.75p 170.74p 502970
06/04/2016 169.94p 177.43p 169.94p 173.54p 289026
05/04/2016 178.03p 178.03p 168.60p 172.34p 274183
04/04/2016 171.74p 177.13p 171.74p 174.64p 191862
01/04/2016 171.84p 175.44p 166.75p 172.84p 378648
31/03/2016 180.53p 180.53p 171.94p 175.34p 118645
30/03/2016 179.33p 182.63p 173.14p 174.64p 160151
29/03/2016 174.94p 182.23p 171.74p 174.94p 132312
24/03/2016 172.84p 177.53p 172.84p 174.74p 419742
23/03/2016 180.53p 187.22p 175.94p 175.94p 172486
22/03/2016 178.03p 191.91p 178.03p 184.42p 173246
21/03/2016 177.23p 190.71p 177.23p 180.93p 159221
18/03/2016 182.73p 184.72p 175.84p 183.62p 446196
17/03/2016 176.04p 185.32p 176.04p 177.23p 86104
16/03/2016 178.03p 182.83p 176.24p 179.53p 266782
15/03/2016 177.93p 186.17p 175.34p 178.73p 292850
14/03/2016 175.14p 181.28p 173.74p 173.74p 254099
11/03/2016 165.05p 175.34p 165.05p 173.44p 324570
10/03/2016 170.74p 172.23p 162.86p 162.86p 193538
09/03/2016 170.74p 172.74p 168.35p 168.35p 105323
08/03/2016 177.33p 178.53p 171.94p 171.94p 139078
07/03/2016 180.63p 180.63p 173.48p 175.04p 69785
04/03/2016 180.93p 180.93p 175.28p 176.63p 157114
03/03/2016 178.03p 181.03p 177.83p 177.93p 206380
02/03/2016 184.72p 184.72p 176.63p 178.23p 196579
01/03/2016 184.72p 184.72p 177.73p 180.23p 284989
29/02/2016 189.91p 189.91p 177.93p 180.73p 119376
26/02/2016 185.92p 188.32p 184.02p 184.02p 163774
25/02/2016 180.53p 190.71p 180.53p 185.92p 214186
24/02/2016 181.73p 187.32p 179.63p 184.72p 446459
23/02/2016 186.42p 187.34p 182.13p 183.72p 825705
22/02/2016 180.93p 185.32p 180.93p 184.72p 276939
19/02/2016 178.93p 185.22p 178.58p 183.42p 201899
18/02/2016 177.13p 182.33p 172.64p 179.23p 306348
17/02/2016 169.75p 175.44p 169.75p 173.24p 192376
16/02/2016 174.34p 175.92p 167.25p 170.74p 261965
15/02/2016 165.75p 181.83p 165.75p 173.54p 265947
12/02/2016 157.26p 168.45p 157.26p 166.05p 467344
11/02/2016 162.56p 169.75p 158.56p 161.16p 249184
10/02/2016 154.07p 168.35p 154.07p 165.85p 307707
09/02/2016 159.46p 160.16p 150.67p 154.97p 452198
08/02/2016 166.75p 168.25p 156.76p 159.76p 218552
05/02/2016 169.75p 174.34p 166.75p 167.55p 254638
04/02/2016 173.24p 175.54p 165.73p 169.65p 228479
03/02/2016 169.55p 171.84p 163.95p 169.25p 508668
02/02/2016 175.54p 179.73p 169.75p 174.74p 228125
01/02/2016 183.72p 187.52p 177.53p 177.53p 328357
29/01/2016 187.52p 189.32p 182.45p 185.82p 240042
28/01/2016 179.93p 189.91p 179.93p 183.52p 143928
27/01/2016 176.73p 183.82p 172.54p 183.03p 242537
26/01/2016 175.44p 178.23p 174.74p 175.74p 388253
25/01/2016 174.94p 180.93p 172.12p 176.93p 189960
22/01/2016 174.04p 176.34p 169.75p 172.94p 272099
21/01/2016 174.74p 178.53p 170.04p 173.24p 200375
20/01/2016 179.93p 182.90p 158.08p 177.43p 864707
19/01/2016 180.73p 187.72p 178.93p 181.03p 256976
18/01/2016 179.73p 180.73p 174.80p 179.73p 233722
15/01/2016 182.23p 184.62p 176.73p 179.23p 274375
14/01/2016 189.72p 192.71p 176.54p 182.03p 503735
13/01/2016 194.71p 198.19p 188.66p 190.01p 161133
12/01/2016 201.90p 203.69p 194.91p 195.81p 190088
11/01/2016 200.70p 204.29p 196.31p 198.60p 161976
08/01/2016 197.00p 201.30p 197.00p 197.70p 166661
07/01/2016 205.79p 205.79p 197.20p 198.20p 281121
06/01/2016 206.19p 207.51p 199.40p 202.30p 143605
05/01/2016 199.70p 210.28p 199.10p 206.69p 150211
04/01/2016 208.69p 211.68p 198.50p 199.90p 150346
31/12/2015 203.79p 206.19p 199.90p 204.69p 64166
30/12/2015 212.68p 212.68p 206.19p 207.69p 276989
29/12/2015 210.68p 213.88p 208.59p 209.69p 190990
24/12/2015 213.88p 213.88p 210.64p 211.48p 21097
23/12/2015 217.67p 217.67p 210.28p 212.08p 396291
22/12/2015 219.17p 219.27p 209.69p 212.38p 227300
21/12/2015 219.17p 219.17p 213.38p 213.38p 256748
18/12/2015 219.67p 219.67p 213.48p 213.68p 317544
17/12/2015 214.68p 222.47p 210.58p 213.88p 241282
16/12/2015 224.66p 224.66p 215.40p 216.67p 104685
15/12/2015 224.16p 224.56p 217.37p 219.87p 94021
14/12/2015 217.17p 222.37p 217.17p 217.87p 173754
11/12/2015 226.16p 226.16p 218.77p 219.27p 62199
10/12/2015 229.56p 229.56p 220.87p 220.87p 126541
09/12/2015 222.67p 230.35p 222.67p 224.46p 91535
08/12/2015 233.65p 233.65p 223.66p 225.16p 134324
07/12/2015 224.66p 231.75p 224.66p 229.66p 169209
04/12/2015 226.66p 229.66p 217.67p 227.66p 644178
03/12/2015 226.56p 230.75p 226.06p 229.66p 238231
02/12/2015 241.44p 241.44p 229.66p 232.45p 225608
01/12/2015 236.15p 236.94p 233.55p 234.65p 162050
30/11/2015 240.44p 243.43p 236.84p 238.74p 175323
27/11/2015 240.14p 242.54p 235.45p 236.25p 61267
26/11/2015 233.65p 236.35p 231.57p 234.65p 72841
25/11/2015 230.45p 234.65p 229.16p 229.16p 107486
24/11/2015 239.54p 239.54p 229.26p 231.35p 433289
23/11/2015 234.15p 238.34p 233.35p 235.45p 101704
20/11/2015 234.65p 237.44p 232.55p 234.15p 161215
19/11/2015 232.65p 236.64p 231.05p 231.85p 132497
18/11/2015 239.54p 239.54p 236.45p 236.64p 107613
17/11/2015 236.64p 239.24p 233.45p 234.15p 150348
16/11/2015 232.65p 236.25p 231.25p 236.25p 154623
13/11/2015 233.75p 235.55p 232.75p 234.65p 150100
12/11/2015 239.14p 239.14p 232.71p 232.75p 193055
11/11/2015 240.64p 240.64p 233.85p 235.95p 115853
10/11/2015 244.63p 244.63p 233.75p 234.15p 52383
09/11/2015 244.03p 244.53p 237.94p 239.54p 68227
06/11/2015 238.44p 245.23p 238.44p 244.53p 352638
05/11/2015 244.63p 244.63p 238.54p 240.14p 92166
04/11/2015 241.64p 242.64p 239.04p 241.44p 285268
03/11/2015 236.64p 241.94p 236.64p 238.64p 211633
02/11/2015 242.74p 243.04p 239.64p 241.64p 142240
30/10/2015 241.64p 244.03p 237.44p 237.44p 297046
29/10/2015 239.64p 241.54p 237.04p 239.64p 213684
28/10/2015 231.65p 241.24p 231.65p 239.44p 1576621
27/10/2015 239.54p 239.54p 231.65p 234.65p 65892
26/10/2015 233.55p 240.64p 233.55p 236.15p 10296383
23/10/2015 236.15p 240.64p 233.05p 240.64p 116139
22/10/2015 234.65p 241.44p 234.65p 237.44p 149571
21/10/2015 235.65p 236.64p 232.38p 235.65p 145429
20/10/2015 235.65p 236.45p 232.45p 235.25p 60876
19/10/2015 228.96p 234.75p 228.96p 233.05p 167936
16/10/2015 231.65p 234.85p 226.96p 233.25p 264590
15/10/2015 232.05p 232.05p 225.86p 229.95p 177010
14/10/2015 227.66p 229.86p 225.56p 227.46p 109881
13/10/2015 231.85p 235.05p 228.66p 231.05p 134033
12/10/2015 227.46p 237.94p 227.46p 237.94p 118567
09/10/2015 226.46p 234.45p 218.37p 234.45p 249048
08/10/2015 239.64p 239.64p 219.37p 219.97p 301181
07/10/2015 238.54p 238.54p 231.15p 236.54p 121297
06/10/2015 241.74p 241.74p 233.65p 235.35p 132615
05/10/2015 234.65p 239.64p 234.65p 238.34p 95530
02/10/2015 235.65p 240.74p 235.05p 236.45p 121625
01/10/2015 224.66p 238.34p 224.66p 237.44p 164977
30/09/2015 230.15p 230.15p 221.77p 229.66p 315922
29/09/2015 234.65p 235.15p 222.87p 227.86p 533781
28/09/2015 243.93p 243.93p 235.45p 238.14p 207904
25/09/2015 244.83p 247.93p 240.54p 240.54p 296569
24/09/2015 247.63p 250.60p 243.63p 243.73p 538545
23/09/2015 246.63p 252.32p 245.03p 250.62p 329463
22/09/2015 262.21p 262.21p 248.23p 248.63p 267294

*Close Price adjusted for both dividends and splits