IP Group (IPO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/12/2014 226.48p 226.48p 214.71p 216.70p 145783
02/12/2014 204.53p 219.50p 204.53p 217.60p 173124
01/12/2014 207.53p 213.71p 207.53p 211.62p 111688
28/11/2014 216.50p 216.50p 207.53p 212.51p 129845
27/11/2014 214.21p 218.60p 205.45p 212.21p 337209
26/11/2014 206.53p 210.63p 205.49p 206.33p 153544
25/11/2014 205.23p 205.43p 197.35p 205.43p 217023
24/11/2014 196.55p 201.44p 196.55p 199.54p 88373
21/11/2014 204.53p 204.63p 197.59p 198.94p 79836
20/11/2014 196.55p 203.53p 196.55p 202.14p 88532
19/11/2014 200.54p 206.43p 198.65p 205.53p 575723
18/11/2014 192.56p 199.54p 192.56p 199.44p 128012
17/11/2014 192.56p 198.25p 192.56p 196.55p 118731
14/11/2014 192.56p 199.64p 192.56p 198.75p 600560
13/11/2014 202.54p 202.54p 197.51p 199.54p 72375
12/11/2014 202.54p 202.54p 198.94p 200.44p 614028
11/11/2014 193.06p 199.44p 192.86p 196.55p 97360
10/11/2014 194.55p 199.67p 189.97p 195.05p 93602
07/11/2014 203.33p 204.53p 195.35p 197.15p 124501
06/11/2014 199.54p 200.94p 197.31p 198.45p 97300
05/11/2014 199.54p 199.54p 195.55p 196.75p 220404
04/11/2014 206.03p 206.03p 197.25p 197.45p 131325
03/11/2014 207.03p 207.03p 198.25p 204.23p 153658
31/10/2014 206.53p 206.53p 201.24p 206.43p 241714
30/10/2014 199.64p 204.53p 195.45p 199.54p 115428
29/10/2014 199.04p 201.64p 191.64p 199.44p 68578
28/10/2014 187.17p 193.52p 187.17p 190.07p 145595
27/10/2014 191.36p 192.92p 187.57p 187.97p 92733
24/10/2014 194.26p 195.45p 186.07p 187.07p 225092
23/10/2014 203.43p 203.43p 182.83p 196.45p 377561
22/10/2014 203.33p 203.33p 199.44p 201.54p 164351
21/10/2014 192.66p 201.74p 192.66p 200.24p 257036
20/10/2014 197.35p 199.54p 191.52p 199.54p 110590
17/10/2014 185.87p 198.35p 185.87p 198.35p 231098
16/10/2014 197.45p 202.00p 173.26p 185.18p 437949
15/10/2014 199.44p 201.54p 192.16p 194.46p 192927
14/10/2014 195.05p 199.24p 193.66p 198.55p 125285
13/10/2014 185.77p 194.75p 185.77p 194.46p 223716
10/10/2014 194.26p 197.85p 191.76p 191.76p 440273
09/10/2014 202.14p 202.14p 194.47p 196.25p 380017
08/10/2014 194.65p 200.74p 194.65p 196.25p 352679
07/10/2014 199.44p 201.97p 196.56p 200.94p 115763
06/10/2014 205.93p 205.93p 192.07p 199.54p 203032
03/10/2014 206.53p 206.53p 201.10p 204.73p 258865
02/10/2014 202.44p 203.63p 197.15p 203.63p 454442
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

*Close Price adjusted for both dividends and splits