IP Group (IPO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits