IP Group (IPO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/09/2015 259.61p 263.88p 254.62p 256.71p 189673
18/09/2015 253.12p 263.60p 251.04p 258.71p 505199
17/09/2015 247.53p 256.61p 239.11p 250.42p 263398
16/09/2015 246.93p 248.23p 243.23p 245.63p 90430
15/09/2015 234.65p 245.83p 234.65p 243.63p 280738
14/09/2015 238.74p 244.63p 234.90p 243.23p 131757
11/09/2015 229.66p 243.43p 229.66p 239.14p 191892
10/09/2015 236.94p 241.44p 231.79p 240.04p 121635
09/09/2015 239.64p 241.14p 235.88p 241.14p 164600
08/09/2015 237.34p 241.24p 232.05p 235.25p 297525
07/09/2015 233.75p 243.14p 229.70p 238.14p 208123
04/09/2015 230.05p 237.04p 230.05p 235.45p 310819
03/09/2015 217.07p 238.94p 217.07p 238.54p 362726
02/09/2015 220.47p 227.46p 214.36p 224.86p 211889
01/09/2015 216.67p 226.41p 216.67p 221.07p 171612
28/08/2015 222.47p 224.66p 217.57p 223.26p 132068
27/08/2015 206.69p 224.26p 206.69p 221.97p 279645
26/08/2015 207.09p 216.97p 207.09p 215.98p 348823
25/08/2015 211.68p 213.68p 182.34p 212.08p 477277
24/08/2015 205.09p 221.67p 203.39p 205.69p 405513
21/08/2015 207.39p 217.95p 200.50p 214.98p 378363
20/08/2015 221.67p 221.67p 210.88p 216.67p 302530
19/08/2015 223.66p 223.66p 209.41p 218.67p 186435
18/08/2015 224.66p 224.66p 211.32p 221.87p 338742
17/08/2015 222.77p 224.76p 217.77p 218.67p 165140
14/08/2015 226.06p 229.95p 218.45p 223.26p 270378
13/08/2015 211.68p 224.66p 211.68p 224.66p 332028
12/08/2015 214.68p 220.27p 208.19p 214.68p 224368
11/08/2015 212.78p 221.57p 210.78p 215.48p 202268
10/08/2015 203.69p 213.92p 203.69p 212.68p 278168
07/08/2015 204.69p 214.38p 204.69p 206.69p 114196
06/08/2015 211.18p 218.05p 198.46p 205.79p 138802
05/08/2015 205.69p 217.17p 205.69p 211.98p 341545
04/08/2015 212.08p 212.08p 202.70p 209.19p 129820
03/08/2015 196.70p 207.49p 196.70p 204.79p 99479
31/07/2015 202.70p 206.17p 197.78p 202.80p 261430
30/07/2015 212.68p 212.68p 191.32p 199.70p 329366
29/07/2015 201.80p 211.40p 201.80p 203.69p 244486
28/07/2015 206.69p 212.69p 204.16p 205.19p 254485
27/07/2015 208.49p 211.68p 205.99p 207.69p 167909
24/07/2015 205.69p 213.08p 203.31p 208.49p 270377
23/07/2015 199.70p 209.69p 199.70p 206.79p 215551
22/07/2015 205.99p 211.58p 203.69p 206.19p 267810
21/07/2015 199.70p 213.18p 199.70p 207.59p 2579266
20/07/2015 194.71p 207.88p 194.71p 202.20p 110113
17/07/2015 203.69p 203.69p 194.32p 202.20p 137060
16/07/2015 205.29p 205.29p 196.80p 198.70p 182093
15/07/2015 199.70p 204.59p 199.70p 199.70p 112149
14/07/2015 207.69p 208.59p 197.31p 205.89p 367436
13/07/2015 204.69p 206.72p 199.70p 203.29p 152849
10/07/2015 203.69p 205.59p 196.01p 198.10p 419950
09/07/2015 191.71p 203.29p 191.71p 200.70p 373573
08/07/2015 202.70p 202.70p 191.43p 193.31p 292929
07/07/2015 202.70p 202.70p 198.63p 199.00p 191215
06/07/2015 201.70p 205.39p 199.35p 201.50p 187726
03/07/2015 203.69p 207.19p 203.69p 206.69p 77227
02/07/2015 201.70p 208.89p 201.70p 205.49p 212262
01/07/2015 205.39p 208.29p 202.70p 206.19p 112300
30/06/2015 204.09p 210.78p 204.09p 206.19p 181899
29/06/2015 201.70p 210.38p 201.70p 209.69p 393681
26/06/2015 212.08p 212.08p 207.09p 208.19p 84034
25/06/2015 214.68p 214.68p 208.79p 211.08p 211595
24/06/2015 216.38p 216.38p 206.51p 208.49p 217045
23/06/2015 214.68p 214.68p 208.69p 210.68p 250458
22/06/2015 218.27p 218.27p 206.39p 207.29p 201706
19/06/2015 212.08p 212.08p 206.89p 208.99p 966350
18/06/2015 209.69p 211.58p 208.69p 210.08p 227577
17/06/2015 212.08p 212.08p 207.99p 209.69p 199524
16/06/2015 209.49p 212.08p 207.69p 209.69p 866852
15/06/2015 210.88p 212.21p 209.69p 210.78p 237884
12/06/2015 209.09p 211.08p 206.88p 209.89p 289572
11/06/2015 213.68p 213.68p 208.71p 209.69p 460201
10/06/2015 214.68p 214.68p 209.69p 211.68p 251754
09/06/2015 210.08p 212.58p 208.29p 209.69p 264884
08/06/2015 210.68p 214.18p 210.68p 211.98p 118362
05/06/2015 210.08p 213.78p 210.08p 212.78p 195050
04/06/2015 217.37p 217.37p 212.28p 213.58p 149414
03/06/2015 217.37p 218.97p 213.68p 215.58p 333361
02/06/2015 217.47p 217.47p 207.49p 215.18p 360711
01/06/2015 210.08p 216.57p 210.08p 214.48p 251476
29/05/2015 215.48p 216.77p 210.08p 213.68p 468603
28/05/2015 216.77p 219.17p 214.34p 216.57p 296688
27/05/2015 206.49p 217.17p 206.49p 215.68p 234580
26/05/2015 210.88p 217.57p 210.88p 216.08p 407853
22/05/2015 215.48p 215.98p 212.48p 214.18p 152653
21/05/2015 218.47p 218.47p 211.34p 213.08p 389207
20/05/2015 204.69p 217.77p 204.69p 214.68p 650821
19/05/2015 209.79p 211.54p 209.19p 209.79p 434021
18/05/2015 208.69p 211.58p 208.69p 209.79p 371985
15/05/2015 210.58p 211.68p 207.79p 210.38p 701632
14/05/2015 210.58p 211.78p 207.69p 208.39p 419507
13/05/2015 206.69p 211.08p 206.69p 210.78p 167271
12/05/2015 218.67p 218.67p 204.89p 207.69p 222012
11/05/2015 208.69p 215.64p 207.99p 209.49p 260022
08/05/2015 209.49p 216.08p 202.83p 212.48p 603970
07/05/2015 202.70p 207.21p 200.05p 203.39p 299035
06/05/2015 205.39p 211.38p 199.80p 203.79p 348107
05/05/2015 204.79p 211.12p 204.63p 208.49p 463257
01/05/2015 199.70p 208.59p 198.70p 204.79p 285709
30/04/2015 207.69p 207.69p 195.31p 196.70p 603993
29/04/2015 205.59p 206.09p 191.02p 200.40p 422986
28/04/2015 215.68p 215.68p 200.93p 204.89p 238444
27/04/2015 217.67p 218.47p 206.56p 210.08p 276106
24/04/2015 218.67p 219.17p 212.38p 212.58p 223464
23/04/2015 219.67p 220.57p 218.37p 219.27p 160276
22/04/2015 218.07p 220.57p 217.67p 218.67p 187904
21/04/2015 217.67p 221.84p 216.43p 218.77p 1192555
20/04/2015 222.67p 226.34p 218.71p 218.77p 211725
17/04/2015 219.67p 227.56p 219.67p 221.97p 136557
16/04/2015 219.67p 232.65p 217.67p 222.77p 206299
15/04/2015 224.66p 231.11p 221.89p 223.07p 260323
14/04/2015 228.66p 230.15p 218.24p 226.26p 406186
13/04/2015 231.05p 231.65p 226.54p 228.66p 276024
10/04/2015 233.85p 237.54p 229.86p 231.65p 213433
09/04/2015 233.15p 239.94p 230.45p 233.65p 2243712
08/04/2015 233.05p 243.14p 230.65p 232.35p 204352
07/04/2015 230.75p 236.84p 228.66p 232.65p 435249
02/04/2015 237.64p 238.14p 227.76p 229.95p 232036
01/04/2015 230.65p 233.95p 225.56p 226.66p 259390
31/03/2015 226.36p 229.66p 225.06p 225.66p 3957388
30/03/2015 238.54p 241.74p 226.96p 229.56p 225151
27/03/2015 233.65p 239.74p 226.76p 227.66p 293000
26/03/2015 231.15p 234.95p 224.66p 234.65p 130913
25/03/2015 242.64p 242.64p 232.65p 235.15p 139302
24/03/2015 239.64p 239.64p 233.05p 233.95p 108321
23/03/2015 241.54p 241.54p 237.64p 238.24p 114804
20/03/2015 238.44p 239.24p 234.65p 238.34p 318923
19/03/2015 234.65p 238.34p 234.65p 234.65p 350338
18/03/2015 224.66p 241.54p 224.66p 237.64p 302654
17/03/2015 224.66p 233.65p 224.66p 231.95p 254237
16/03/2015 230.25p 234.55p 228.51p 232.65p 195996
13/03/2015 229.66p 231.15p 224.16p 230.25p 143253
12/03/2015 218.67p 228.06p 218.13p 225.96p 342010
11/03/2015 229.66p 236.25p 212.65p 221.47p 577514
10/03/2015 231.65p 241.38p 228.29p 234.05p 364965
09/03/2015 246.44p 246.54p 236.96p 240.35p 181123
06/03/2015 239.45p 251.13p 235.26p 237.46p 230074
05/03/2015 239.45p 253.12p 239.45p 245.44p 109644
04/03/2015 249.43p 249.43p 240.82p 243.74p 155264
03/03/2015 239.55p 251.13p 239.55p 246.93p 194156
02/03/2015 244.44p 249.33p 244.44p 248.93p 211071
27/02/2015 249.43p 256.23p 247.43p 247.43p 203819
26/02/2015 249.43p 258.41p 249.43p 254.32p 152819
25/02/2015 259.41p 259.41p 255.28p 257.41p 107543
24/02/2015 264.39p 264.39p 256.31p 257.91p 99487
23/02/2015 249.43p 259.31p 249.43p 258.41p 113519
20/02/2015 260.30p 261.44p 257.41p 258.41p 211515
19/02/2015 262.40p 262.40p 249.43p 259.11p 155824
18/02/2015 264.39p 265.59p 252.32p 254.62p 485798
17/02/2015 271.38p 271.38p 258.91p 260.90p 157542
16/02/2015 266.59p 267.39p 259.31p 264.30p 445486
13/02/2015 258.71p 276.37p 258.71p 263.30p 651802
12/02/2015 246.14p 262.50p 246.14p 262.50p 242220
11/02/2015 243.54p 249.43p 243.54p 249.23p 130787
10/02/2015 237.66p 249.43p 237.66p 249.43p 184035
09/02/2015 238.95p 243.11p 234.46p 241.35p 121295
06/02/2015 236.46p 245.64p 234.26p 245.64p 162721
05/02/2015 239.45p 239.45p 234.36p 236.46p 77787
04/02/2015 239.35p 239.35p 233.77p 236.66p 133676
03/02/2015 236.46p 243.53p 229.77p 236.76p 112652
02/02/2015 229.57p 237.54p 229.47p 232.87p 106451
30/01/2015 228.48p 236.46p 226.83p 235.16p 214845
29/01/2015 234.46p 234.46p 224.19p 232.97p 147179
28/01/2015 219.50p 229.08p 219.50p 225.48p 98968
27/01/2015 227.48p 233.07p 223.99p 227.08p 204376
26/01/2015 226.48p 227.78p 219.90p 225.48p 90857
23/01/2015 227.48p 227.48p 219.10p 225.38p 208038
22/01/2015 227.48p 227.48p 217.40p 223.79p 133117
21/01/2015 223.49p 223.49p 213.21p 217.80p 93878
20/01/2015 219.50p 220.20p 214.51p 216.21p 44154
19/01/2015 210.52p 222.59p 210.52p 220.30p 74834
16/01/2015 221.09p 221.49p 215.11p 216.80p 56971
15/01/2015 217.50p 226.09p 214.51p 220.50p 213214
14/01/2015 214.61p 228.01p 214.61p 226.48p 530684
13/01/2015 217.40p 222.29p 211.62p 217.30p 201801
12/01/2015 209.52p 217.50p 209.52p 213.11p 162493
09/01/2015 209.52p 217.40p 209.52p 214.91p 163410
08/01/2015 202.54p 217.20p 202.54p 213.11p 122666
07/01/2015 204.53p 215.01p 204.53p 208.72p 172661
06/01/2015 218.30p 218.30p 208.12p 209.52p 105611
05/01/2015 214.51p 214.51p 207.62p 211.52p 68386
02/01/2015 212.41p 212.41p 201.54p 206.33p 131644
31/12/2014 202.64p 215.30p 202.64p 204.53p 170254
30/12/2014 210.52p 216.31p 204.93p 204.93p 216111
29/12/2014 209.52p 222.84p 209.52p 216.90p 158696
24/12/2014 216.50p 216.50p 210.92p 215.01p 38138
23/12/2014 215.41p 218.35p 209.82p 212.51p 95407
22/12/2014 217.50p 225.02p 211.62p 214.81p 220990
19/12/2014 217.50p 230.57p 206.53p 227.38p 679287
18/12/2014 206.53p 215.11p 206.53p 207.92p 151336
17/12/2014 220.30p 220.30p 208.52p 211.42p 140326
16/12/2014 204.53p 218.40p 204.53p 211.82p 174887
15/12/2014 210.52p 219.37p 207.58p 212.81p 105201
12/12/2014 203.04p 222.49p 203.04p 218.50p 111432
11/12/2014 206.53p 214.51p 198.35p 214.51p 140486
10/12/2014 209.52p 217.40p 207.62p 210.72p 146710
09/12/2014 212.51p 217.73p 207.62p 211.42p 90765
08/12/2014 219.50p 219.50p 211.89p 218.10p 52677
05/12/2014 219.50p 219.50p 213.61p 217.50p 70762
04/12/2014 217.20p 218.97p 214.41p 216.80p 132977

*Close Price adjusted for both dividends and splits