IP Group (IPO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/12/2013 164.49p 165.88p 161.51p 164.39p 43692
12/12/2013 166.18p 167.38p 161.50p 165.49p 87673
11/12/2013 165.19p 167.69p 164.09p 167.38p 123183
10/12/2013 164.09p 168.97p 155.88p 165.69p 276912
09/12/2013 169.07p 171.85p 163.61p 167.08p 177044
06/12/2013 166.98p 171.06p 164.97p 168.97p 225358
05/12/2013 173.34p 178.51p 168.07p 168.07p 176534
04/12/2013 179.41p 181.50p 172.41p 176.03p 169593
03/12/2013 180.40p 186.97p 179.61p 180.40p 165209
02/12/2013 189.26p 197.81p 178.31p 179.11p 269562
29/11/2013 179.41p 193.43p 167.76p 190.95p 397986
28/11/2013 190.95p 195.82p 181.00p 181.00p 299187
27/11/2013 174.04p 195.82p 173.74p 195.82p 413230
26/11/2013 176.62p 178.61p 169.76p 175.93p 244714
25/11/2013 158.03p 183.79p 154.16p 179.01p 529282
22/11/2013 151.76p 164.29p 148.43p 157.33p 378567
21/11/2013 151.76p 155.22p 150.17p 152.16p 246205
20/11/2013 152.66p 156.04p 150.74p 153.15p 96043
19/11/2013 148.18p 153.06p 148.18p 153.06p 85473
18/11/2013 149.18p 157.52p 146.79p 150.17p 191549
15/11/2013 144.20p 156.30p 142.41p 150.17p 110231
14/11/2013 151.17p 153.15p 149.18p 150.67p 40124
13/11/2013 149.18p 153.85p 149.18p 149.18p 96218
12/11/2013 153.75p 156.04p 149.18p 151.17p 49267
11/11/2013 156.34p 156.69p 153.75p 154.65p 50750
08/11/2013 150.07p 157.13p 150.07p 154.45p 691764
07/11/2013 150.17p 157.33p 144.70p 150.17p 340601
06/11/2013 150.17p 151.46p 149.47p 149.47p 227970
05/11/2013 149.08p 150.17p 148.20p 149.97p 72633
04/11/2013 149.87p 150.91p 146.19p 146.19p 36558
01/11/2013 151.86p 153.21p 146.19p 150.17p 206375
31/10/2013 147.68p 150.17p 145.20p 146.19p 251325
30/10/2013 152.16p 152.16p 141.07p 150.17p 89157
29/10/2013 148.98p 153.15p 146.51p 153.15p 73508
28/10/2013 151.17p 151.17p 142.71p 148.48p 65830
25/10/2013 148.18p 154.05p 147.16p 151.17p 138419
24/10/2013 147.29p 157.73p 143.80p 149.77p 323705
23/10/2013 140.33p 155.25p 138.24p 148.18p 286140
22/10/2013 138.93p 141.12p 130.03p 140.82p 138271
21/10/2013 135.55p 140.23p 132.76p 140.23p 177820
18/10/2013 137.94p 138.97p 135.35p 136.55p 102408
17/10/2013 135.85p 139.33p 133.16p 138.24p 132553
16/10/2013 136.15p 136.25p 131.05p 136.25p 171932
15/10/2013 138.24p 138.24p 135.25p 136.55p 369873
14/10/2013 135.25p 138.22p 134.26p 137.74p 293078
11/10/2013 135.25p 136.09p 134.26p 134.26p 80120
10/10/2013 136.15p 138.24p 133.69p 135.45p 45029
09/10/2013 134.66p 137.44p 134.66p 136.65p 57728
08/10/2013 136.25p 139.13p 132.67p 136.05p 162397
07/10/2013 134.95p 136.25p 134.95p 136.15p 168825
04/10/2013 138.24p 138.54p 135.25p 135.45p 109685
03/10/2013 136.84p 140.13p 132.67p 138.54p 328735
02/10/2013 140.23p 141.22p 138.24p 138.44p 84567
01/10/2013 139.23p 142.02p 139.23p 140.92p 16200
30/09/2013 142.12p 142.26p 134.56p 141.22p 141177
27/09/2013 142.41p 143.21p 142.41p 143.21p 39430
26/09/2013 138.44p 144.20p 138.24p 143.21p 133478
25/09/2013 138.93p 140.23p 138.93p 139.23p 72991
24/09/2013 138.24p 142.71p 136.55p 138.54p 139717
23/09/2013 137.84p 138.73p 135.85p 138.24p 240518
20/09/2013 135.85p 138.73p 135.85p 137.24p 725668
19/09/2013 138.24p 138.93p 135.15p 136.25p 176654
18/09/2013 135.85p 138.24p 135.85p 137.24p 233638
17/09/2013 137.24p 138.73p 136.25p 136.25p 1492922
16/09/2013 137.24p 138.24p 136.84p 137.54p 69061
13/09/2013 135.25p 137.04p 135.25p 137.04p 67009
12/09/2013 130.88p 137.34p 130.88p 136.35p 54160
11/09/2013 136.65p 137.24p 133.75p 136.25p 90765
10/09/2013 133.26p 134.90p 133.26p 134.26p 589688
09/09/2013 132.87p 134.16p 132.27p 133.26p 68784
06/09/2013 131.28p 132.87p 131.18p 132.27p 639691
05/09/2013 131.67p 133.26p 130.78p 131.77p 25160
04/09/2013 130.28p 132.37p 128.99p 130.88p 139371
03/09/2013 129.58p 130.58p 124.31p 130.28p 391140
02/09/2013 132.27p 133.66p 130.28p 130.28p 613505
30/08/2013 132.27p 132.47p 130.98p 131.57p 117249
29/08/2013 132.27p 133.83p 131.18p 132.47p 173896
28/08/2013 135.25p 135.65p 128.68p 133.36p 194221
27/08/2013 132.27p 135.65p 132.27p 135.65p 115615
23/08/2013 137.64p 138.63p 135.75p 135.75p 48148
22/08/2013 129.29p 138.24p 129.29p 137.24p 143173
21/08/2013 131.77p 133.46p 129.31p 132.67p 75441
20/08/2013 133.26p 134.46p 131.28p 132.47p 46546
19/08/2013 136.25p 136.25p 130.38p 134.46p 52028
16/08/2013 135.95p 136.84p 126.60p 135.15p 1666767
15/08/2013 140.72p 140.72p 133.96p 136.84p 116422
14/08/2013 140.62p 142.02p 139.87p 140.72p 43876
13/08/2013 143.71p 143.71p 140.23p 140.23p 153469
12/08/2013 146.19p 146.19p 140.43p 143.41p 40750
09/08/2013 144.70p 145.40p 143.61p 144.20p 126633
08/08/2013 143.71p 145.60p 142.21p 144.70p 161618
07/08/2013 144.20p 145.20p 143.41p 143.41p 31820
06/08/2013 144.70p 145.70p 142.69p 144.70p 43115
05/08/2013 145.99p 146.79p 145.20p 145.40p 56453
02/08/2013 146.39p 146.79p 144.17p 146.19p 148628
01/08/2013 145.20p 146.59p 144.10p 146.49p 244142
31/07/2013 147.59p 149.18p 144.20p 144.30p 107013
30/07/2013 149.57p 149.67p 148.18p 148.18p 16902
29/07/2013 145.40p 151.66p 145.10p 149.57p 172578
26/07/2013 150.07p 154.15p 148.68p 151.66p 88715
25/07/2013 149.08p 149.57p 148.48p 149.18p 178081
24/07/2013 149.38p 151.07p 145.80p 149.18p 130399
23/07/2013 148.78p 150.17p 146.08p 149.67p 175798
22/07/2013 148.98p 149.67p 144.30p 149.18p 153768
19/07/2013 147.19p 149.18p 147.19p 147.98p 35668
18/07/2013 149.28p 154.05p 147.98p 149.18p 145746
17/07/2013 148.08p 152.76p 146.49p 150.17p 61916
16/07/2013 149.18p 150.07p 145.05p 148.38p 76856
15/07/2013 152.66p 152.66p 147.09p 147.09p 57733
12/07/2013 152.16p 157.48p 151.17p 152.66p 65649
11/07/2013 151.07p 152.16p 147.68p 152.16p 133863
10/07/2013 151.17p 151.17p 146.69p 151.17p 75459
09/07/2013 151.07p 152.16p 148.68p 152.16p 138764
08/07/2013 148.08p 150.17p 146.65p 150.17p 107318
05/07/2013 147.19p 149.18p 145.20p 147.19p 135213
04/07/2013 137.24p 149.18p 136.84p 149.18p 164607
03/07/2013 134.06p 138.73p 132.37p 138.73p 61366
02/07/2013 132.77p 136.71p 131.08p 136.25p 81336
01/07/2013 131.97p 134.06p 128.79p 131.18p 68984
28/06/2013 129.78p 134.09p 129.78p 131.97p 63189
27/06/2013 130.28p 134.26p 128.36p 134.26p 196267
26/06/2013 133.76p 135.65p 129.39p 130.28p 295183
25/06/2013 134.36p 135.95p 133.67p 135.25p 56829
24/06/2013 137.74p 139.23p 132.97p 134.26p 32964
21/06/2013 137.04p 139.23p 135.75p 139.23p 628421
20/06/2013 137.14p 137.74p 135.07p 137.24p 220541
19/06/2013 134.26p 139.23p 134.26p 139.23p 156570
18/06/2013 137.24p 139.23p 137.24p 138.24p 79856
17/06/2013 138.04p 138.24p 137.74p 138.24p 54740
14/06/2013 134.26p 137.94p 134.26p 137.84p 100885
13/06/2013 138.24p 138.24p 136.75p 137.74p 207013
12/06/2013 140.23p 140.23p 138.24p 138.24p 35657
11/06/2013 139.23p 139.93p 137.14p 139.93p 134006
10/06/2013 139.53p 140.90p 137.94p 137.94p 87755
07/06/2013 132.67p 141.12p 132.67p 139.43p 312858
06/06/2013 137.24p 137.54p 132.37p 137.24p 376512
05/06/2013 130.88p 137.84p 130.78p 137.24p 486042
04/06/2013 137.24p 137.94p 137.24p 137.24p 100442
03/06/2013 137.24p 137.64p 136.35p 137.24p 206014
31/05/2013 137.24p 138.14p 135.35p 137.34p 481172
30/05/2013 136.15p 138.70p 136.15p 137.74p 294977
29/05/2013 136.35p 137.24p 134.62p 136.25p 239248
28/05/2013 135.25p 137.24p 134.26p 137.24p 203671
24/05/2013 136.25p 137.04p 133.68p 134.26p 286318
23/05/2013 133.26p 137.27p 133.26p 135.85p 292548
22/05/2013 137.24p 139.23p 134.66p 138.73p 45859
21/05/2013 136.15p 139.13p 135.25p 138.14p 128928
20/05/2013 137.44p 138.93p 129.78p 138.93p 71431
17/05/2013 137.74p 142.21p 134.52p 137.34p 257124
16/05/2013 144.60p 145.89p 139.33p 139.33p 247260
15/05/2013 144.30p 146.19p 143.38p 146.19p 232977
14/05/2013 144.30p 147.59p 144.30p 146.09p 326826
13/05/2013 148.28p 151.17p 146.29p 146.29p 662090
10/05/2013 147.09p 151.17p 144.50p 151.17p 108798
09/05/2013 144.30p 151.17p 144.30p 144.50p 109599
08/05/2013 149.18p 151.17p 149.18p 151.17p 40004
07/05/2013 152.86p 152.86p 149.28p 150.17p 155728
03/05/2013 152.16p 154.25p 150.87p 153.15p 292368
02/05/2013 156.14p 156.14p 149.47p 153.25p 171206
01/05/2013 153.15p 157.73p 151.17p 157.73p 101620
30/04/2013 151.17p 154.15p 150.77p 154.15p 309827
29/04/2013 150.87p 152.16p 147.68p 152.16p 87530
26/04/2013 150.57p 151.66p 146.88p 151.66p 255569
25/04/2013 150.77p 153.75p 150.12p 152.96p 191345
24/04/2013 151.07p 153.15p 147.59p 152.16p 228125
23/04/2013 146.19p 152.29p 145.20p 151.17p 168680
22/04/2013 147.19p 148.88p 146.69p 147.19p 251327
19/04/2013 146.29p 147.09p 145.10p 146.19p 73564
18/04/2013 146.59p 147.09p 144.80p 147.09p 339745
17/04/2013 146.29p 147.59p 145.20p 146.19p 396459
16/04/2013 149.08p 150.17p 144.20p 146.29p 11297216
15/04/2013 150.07p 150.67p 147.68p 150.17p 152033
12/04/2013 147.68p 151.17p 145.64p 150.17p 83345
11/04/2013 152.16p 153.15p 144.30p 147.68p 94134
10/04/2013 150.17p 151.17p 148.18p 148.18p 163191
09/04/2013 149.18p 151.17p 148.08p 150.37p 153993
08/04/2013 148.18p 150.47p 147.09p 148.38p 198838
05/04/2013 151.17p 151.17p 145.50p 148.08p 461025
04/04/2013 149.77p 151.26p 149.38p 150.17p 240871
03/04/2013 143.21p 150.17p 143.21p 149.38p 142071
02/04/2013 143.51p 147.98p 143.40p 146.79p 73836
28/03/2013 146.09p 148.82p 139.23p 148.48p 250083
27/03/2013 146.09p 146.09p 143.41p 145.70p 128090
26/03/2013 140.42p 146.09p 140.23p 145.80p 179973
25/03/2013 145.20p 145.20p 141.72p 144.20p 152897
22/03/2013 143.21p 146.79p 143.21p 145.20p 454178
21/03/2013 138.73p 146.19p 138.73p 144.20p 176970
20/03/2013 135.25p 141.72p 135.25p 139.83p 1585202
19/03/2013 139.23p 141.22p 138.24p 139.23p 137455
18/03/2013 135.25p 142.21p 129.58p 140.13p 1298350
15/03/2013 139.73p 143.56p 135.15p 135.15p 647185
14/03/2013 139.23p 142.71p 139.23p 140.82p 157417
13/03/2013 141.22p 142.61p 140.72p 142.21p 771501
12/03/2013 140.23p 141.12p 133.95p 141.12p 94548
11/03/2013 136.35p 140.23p 136.29p 139.23p 343477
08/03/2013 135.45p 140.23p 133.80p 138.44p 1447784
07/03/2013 138.14p 138.24p 134.26p 136.25p 62929
06/03/2013 135.25p 138.73p 133.47p 138.73p 122656
05/03/2013 136.25p 137.24p 134.26p 135.25p 240493
04/03/2013 134.26p 136.25p 134.20p 136.25p 99984

*Close Price adjusted for both dividends and splits