IP Group (IPO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/10/2014 199.64p 205.86p 196.86p 200.04p 171661
30/09/2014 214.41p 214.41p 200.34p 203.73p 522877
29/09/2014 204.63p 213.91p 204.63p 208.92p 140915
26/09/2014 204.63p 211.02p 204.63p 209.22p 63774
25/09/2014 214.41p 214.41p 204.93p 207.03p 194812
24/09/2014 211.92p 215.21p 204.63p 207.92p 205085
23/09/2014 214.61p 220.87p 207.44p 209.62p 181667
22/09/2014 229.47p 229.47p 218.66p 221.59p 198062
19/09/2014 227.38p 239.45p 220.99p 226.98p 659821
18/09/2014 209.62p 223.79p 209.62p 220.99p 410142
17/09/2014 219.40p 219.40p 210.72p 213.31p 210725
16/09/2014 217.40p 218.40p 207.53p 215.21p 189801
15/09/2014 211.42p 213.71p 209.72p 211.52p 198280
12/09/2014 206.63p 217.74p 206.63p 212.51p 255855
11/09/2014 204.53p 214.51p 204.53p 209.62p 162710
10/09/2014 206.53p 214.71p 204.53p 206.23p 442371
09/09/2014 208.02p 212.91p 207.23p 209.52p 294298
08/09/2014 219.40p 219.40p 202.64p 209.22p 332357
05/09/2014 217.50p 217.50p 212.11p 212.61p 159869
04/09/2014 218.40p 218.70p 212.35p 216.90p 1057483
03/09/2014 217.50p 218.00p 215.71p 218.00p 95851
02/09/2014 211.52p 219.50p 211.52p 217.50p 1290317
01/09/2014 217.50p 219.52p 212.51p 217.50p 144646
29/08/2014 212.11p 217.80p 209.97p 213.61p 244592
28/08/2014 214.51p 216.47p 208.99p 212.41p 145989
27/08/2014 206.63p 215.23p 206.63p 208.02p 257985
26/08/2014 208.52p 209.31p 206.73p 208.52p 132671
22/08/2014 204.63p 208.54p 204.63p 208.52p 625780
21/08/2014 212.41p 212.41p 204.53p 208.52p 111295
20/08/2014 202.64p 207.39p 202.64p 205.33p 310698
19/08/2014 209.42p 211.61p 202.64p 209.22p 163874
18/08/2014 204.33p 207.53p 198.75p 207.43p 1028972
15/08/2014 192.66p 200.94p 192.66p 200.94p 671931
14/08/2014 197.45p 206.03p 190.85p 199.04p 170366
13/08/2014 189.77p 194.16p 185.48p 192.76p 856192
12/08/2014 186.87p 192.56p 183.55p 188.47p 1443164
11/08/2014 173.70p 188.27p 173.70p 187.37p 3563079
08/08/2014 173.70p 181.19p 173.70p 177.09p 119712
07/08/2014 183.48p 183.48p 176.79p 180.59p 172981
06/08/2014 184.68p 186.03p 177.59p 181.68p 156334
05/08/2014 183.68p 188.57p 180.09p 183.88p 124415
04/08/2014 183.58p 187.57p 176.31p 187.57p 108197
01/08/2014 179.59p 184.08p 179.34p 183.38p 191786
31/07/2014 185.68p 190.80p 179.79p 180.89p 305670
30/07/2014 195.45p 195.45p 187.62p 189.57p 79817
29/07/2014 189.67p 194.06p 189.67p 191.36p 97819
28/07/2014 192.46p 192.46p 186.47p 191.26p 86400
25/07/2014 196.45p 196.45p 187.44p 190.26p 157361
24/07/2014 195.45p 195.45p 187.07p 188.77p 214945
23/07/2014 194.55p 195.55p 192.56p 194.55p 166538
22/07/2014 187.67p 193.76p 187.57p 193.76p 84619
21/07/2014 194.46p 194.46p 187.57p 191.66p 155552
18/07/2014 189.67p 194.60p 189.57p 192.56p 128803
17/07/2014 195.45p 195.45p 190.66p 194.16p 137972
16/07/2014 194.55p 195.85p 193.56p 194.55p 259437
15/07/2014 194.55p 195.75p 190.86p 194.55p 491847
14/07/2014 199.44p 199.44p 193.76p 194.55p 390539
11/07/2014 192.06p 196.15p 192.06p 194.55p 11443180
10/07/2014 193.66p 196.05p 191.26p 193.06p 632575
09/07/2014 198.25p 198.94p 192.66p 194.36p 128950
08/07/2014 204.53p 204.53p 194.95p 198.94p 213881
07/07/2014 204.43p 204.43p 197.15p 199.84p 236993
04/07/2014 201.54p 202.29p 199.56p 200.64p 306245
03/07/2014 199.44p 201.44p 198.55p 200.94p 467957
02/07/2014 198.35p 199.54p 197.05p 198.55p 401699
01/07/2014 199.54p 199.54p 198.59p 199.04p 124711
30/06/2014 199.54p 199.54p 196.69p 199.34p 272819
27/06/2014 198.45p 199.54p 196.35p 198.05p 253352
26/06/2014 191.76p 199.54p 191.76p 199.54p 196243
25/06/2014 196.05p 196.05p 190.07p 191.46p 234881
24/06/2014 197.05p 197.05p 189.67p 191.96p 300489
23/06/2014 197.65p 203.93p 193.46p 193.86p 339919
20/06/2014 187.37p 199.44p 186.07p 199.44p 556523
19/06/2014 180.69p 190.07p 180.69p 186.07p 290717
18/06/2014 179.59p 182.58p 177.19p 182.58p 353631
17/06/2014 187.57p 187.57p 175.30p 176.70p 390553
16/06/2014 184.58p 184.58p 179.49p 179.59p 578777
13/06/2014 177.89p 186.57p 177.89p 179.59p 209807
12/06/2014 184.08p 187.62p 183.68p 186.57p 251042
11/06/2014 184.08p 184.58p 175.45p 183.78p 201448
10/06/2014 183.88p 183.88p 176.00p 180.49p 203184
09/06/2014 179.39p 184.48p 174.60p 179.19p 168695
06/06/2014 184.08p 184.08p 177.49p 180.19p 258058
05/06/2014 177.29p 184.38p 177.29p 177.99p 290180
04/06/2014 172.41p 184.82p 172.41p 183.18p 160559
03/06/2014 181.29p 181.29p 176.26p 179.99p 1641724
02/06/2014 178.19p 181.19p 173.92p 178.79p 717216
30/05/2014 181.38p 183.68p 177.17p 178.59p 392290
29/05/2014 178.89p 181.03p 175.21p 177.09p 187629
28/05/2014 172.21p 177.79p 169.67p 177.59p 1839950
27/05/2014 169.91p 173.37p 164.25p 171.61p 245967
23/05/2014 171.51p 171.51p 169.61p 170.21p 143335
22/05/2014 169.61p 171.29p 169.61p 170.31p 153416
21/05/2014 166.22p 170.04p 164.62p 170.01p 161643
20/05/2014 163.43p 169.41p 163.43p 164.62p 522321
19/05/2014 165.22p 168.63p 160.16p 164.12p 429732
16/05/2014 170.91p 172.61p 164.12p 164.72p 307870
15/05/2014 181.38p 181.38p 169.33p 171.61p 309438
14/05/2014 180.49p 181.78p 177.79p 177.79p 295392
13/05/2014 183.58p 184.38p 177.40p 181.48p 410323
12/05/2014 180.39p 183.58p 178.59p 180.59p 175619
09/05/2014 179.09p 182.38p 176.30p 178.59p 228378
08/05/2014 179.39p 179.39p 172.11p 176.30p 186788
07/05/2014 178.89p 181.58p 176.21p 177.09p 672285
06/05/2014 176.60p 178.49p 175.70p 177.39p 160500
02/05/2014 174.40p 177.79p 173.60p 175.70p 205067
01/05/2014 174.50p 178.60p 168.72p 176.60p 270387
30/04/2014 180.19p 180.19p 166.25p 171.61p 1277448
29/04/2014 179.69p 183.58p 179.09p 179.59p 264954
28/04/2014 184.98p 184.98p 177.49p 178.59p 638076
25/04/2014 190.07p 190.56p 181.58p 183.38p 302130
24/04/2014 197.05p 197.05p 187.96p 189.57p 192374
23/04/2014 199.44p 199.44p 194.46p 194.46p 319636
22/04/2014 192.66p 197.85p 189.46p 197.05p 1695785
17/04/2014 191.56p 195.15p 189.57p 191.66p 1090579
16/04/2014 193.56p 196.55p 189.80p 193.06p 1102455
15/04/2014 192.36p 198.15p 191.96p 191.96p 817607
14/04/2014 200.14p 202.92p 187.88p 193.56p 742646
11/04/2014 207.43p 210.02p 195.31p 199.54p 636909
10/04/2014 211.52p 216.31p 208.82p 210.02p 420576
09/04/2014 211.42p 211.62p 203.63p 211.02p 2340609
08/04/2014 209.02p 212.21p 195.89p 203.63p 193292
07/04/2014 208.02p 213.29p 200.70p 209.32p 210067
04/04/2014 218.00p 218.00p 207.37p 208.52p 450079
03/04/2014 203.93p 213.91p 202.19p 208.52p 627679
02/04/2014 204.53p 206.78p 199.71p 204.53p 455049
01/04/2014 207.53p 207.53p 192.48p 200.54p 597431
31/03/2014 204.93p 209.66p 198.55p 207.33p 6673768
28/03/2014 212.91p 214.51p 206.53p 209.52p 438942
27/03/2014 205.33p 214.21p 205.33p 211.52p 249814
26/03/2014 205.33p 211.42p 205.33p 211.12p 159382
25/03/2014 213.01p 213.97p 207.53p 209.72p 145202
24/03/2014 211.42p 229.28p 205.73p 213.21p 316289
21/03/2014 210.52p 210.52p 204.43p 210.52p 655898
20/03/2014 210.32p 212.52p 205.40p 208.52p 411060
19/03/2014 208.52p 212.01p 206.03p 210.52p 137418
18/03/2014 206.03p 209.32p 203.04p 208.12p 278641
17/03/2014 206.23p 209.26p 205.33p 205.83p 162893
14/03/2014 205.13p 211.71p 202.21p 208.42p 171204
13/03/2014 209.32p 212.29p 206.43p 206.43p 137712
12/03/2014 209.52p 211.02p 207.22p 207.33p 214037
11/03/2014 213.51p 214.91p 209.62p 211.02p 126877
10/03/2014 212.51p 217.25p 209.62p 213.51p 357704
07/03/2014 216.40p 219.40p 211.52p 212.91p 298289
06/03/2014 214.41p 217.50p 210.30p 213.51p 740800
05/03/2014 212.21p 214.91p 210.92p 211.92p 220584
04/03/2014 207.53p 223.05p 205.63p 217.50p 356922
03/03/2014 211.42p 214.71p 195.09p 205.63p 444910
28/02/2014 216.11p 217.40p 212.51p 214.01p 368037
27/02/2014 220.69p 223.29p 209.72p 215.11p 384905
26/02/2014 224.49p 227.48p 218.96p 224.39p 203639
25/02/2014 222.49p 224.49p 216.90p 224.39p 981121
24/02/2014 224.29p 229.47p 220.60p 221.99p 685535
21/02/2014 210.72p 246.41p 210.72p 221.49p 1302164
20/02/2014 204.73p 218.40p 204.73p 213.61p 468617
19/02/2014 198.05p 212.81p 198.05p 208.42p 483231
18/02/2014 193.56p 202.04p 193.56p 201.64p 1253173
17/02/2014 199.44p 199.44p 194.46p 195.55p 339817
14/02/2014 195.55p 202.44p 194.25p 197.75p 824671
13/02/2014 177.79p 202.73p 177.79p 196.05p 1505430
12/02/2014 172.80p 186.57p 172.80p 186.57p 530242
11/02/2014 171.61p 181.48p 171.61p 179.59p 146166
10/02/2014 171.81p 176.62p 171.81p 176.10p 110815
07/02/2014 176.10p 176.50p 174.47p 176.50p 76939
06/02/2014 173.70p 177.89p 173.70p 176.10p 136796
05/02/2014 175.80p 179.59p 173.60p 174.50p 137765
04/02/2014 173.60p 179.29p 173.44p 177.49p 246173
03/02/2014 173.80p 178.19p 173.80p 174.10p 218008
31/01/2014 173.60p 178.34p 173.10p 175.20p 235595
30/01/2014 172.51p 174.10p 169.41p 173.10p 377057
29/01/2014 172.61p 174.50p 169.99p 172.70p 134845
28/01/2014 171.71p 174.60p 171.71p 172.41p 89918
27/01/2014 171.61p 175.90p 170.49p 172.51p 155786
24/01/2014 175.50p 175.50p 164.22p 171.61p 415140
23/01/2014 175.60p 176.60p 172.31p 174.60p 339936
22/01/2014 174.04p 186.76p 174.04p 178.91p 153614
21/01/2014 173.94p 174.93p 171.16p 174.04p 140624
20/01/2014 173.04p 174.74p 159.02p 171.55p 67040
17/01/2014 174.04p 175.23p 170.66p 173.14p 136293
16/01/2014 178.61p 180.01p 171.65p 174.14p 170866
15/01/2014 178.22p 184.30p 175.93p 179.51p 117634
14/01/2014 179.01p 181.00p 174.34p 179.01p 116996
13/01/2014 178.42p 182.00p 174.56p 181.00p 83994
10/01/2014 172.55p 179.01p 172.05p 179.01p 140359
09/01/2014 169.07p 174.17p 168.67p 172.05p 168437
08/01/2014 172.35p 173.94p 167.48p 168.97p 61359
07/01/2014 169.07p 173.94p 167.08p 173.04p 160017
06/01/2014 166.08p 171.06p 164.65p 168.07p 99229
03/01/2014 164.29p 166.58p 163.10p 165.59p 66216
02/01/2014 167.87p 168.87p 164.29p 166.28p 75469
31/12/2013 165.88p 169.87p 165.09p 168.87p 172044
30/12/2013 164.09p 166.08p 156.14p 166.08p 708128
27/12/2013 163.10p 165.09p 159.62p 163.60p 501942
24/12/2013 164.39p 164.69p 161.75p 163.99p 22243
23/12/2013 165.09p 171.87p 162.60p 165.09p 124652
20/12/2013 166.08p 171.06p 162.70p 165.39p 215878
19/12/2013 161.11p 169.07p 161.11p 167.57p 71307
18/12/2013 163.90p 167.95p 161.81p 165.88p 61630
17/12/2013 162.11p 174.24p 150.57p 165.39p 346027
16/12/2013 163.30p 163.92p 149.47p 163.10p 99516

*Close Price adjusted for both dividends and splits