IP Group (IPO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/05/2012 138.24p 140.23p 135.60p 137.99p 7156890
16/05/2012 139.23p 139.98p 137.24p 139.23p 215596
15/05/2012 138.73p 140.32p 138.73p 139.23p 403043
14/05/2012 140.72p 140.72p 136.69p 139.23p 397158
11/05/2012 141.72p 143.33p 140.23p 140.72p 233764
10/05/2012 139.23p 143.21p 139.23p 142.21p 382867
09/05/2012 138.49p 139.73p 135.48p 139.73p 1330266
08/05/2012 139.23p 139.23p 134.51p 135.75p 526975
04/05/2012 140.23p 144.70p 134.26p 136.75p 1520446
03/05/2012 147.44p 147.44p 139.23p 141.22p 1817088
02/05/2012 141.97p 145.70p 141.97p 145.20p 566520
01/05/2012 145.20p 145.20p 142.46p 143.71p 179042
30/04/2012 145.20p 145.70p 144.20p 144.70p 116151
27/04/2012 142.21p 145.94p 142.21p 144.70p 126637
26/04/2012 143.71p 145.07p 140.47p 143.96p 264234
25/04/2012 142.96p 144.20p 140.48p 142.71p 371000
24/04/2012 151.17p 151.17p 142.21p 142.21p 477454
23/04/2012 145.20p 159.12p 145.20p 150.17p 1196938
20/04/2012 142.21p 147.19p 141.12p 146.19p 3254812
19/04/2012 140.97p 147.19p 139.23p 140.97p 425189
18/04/2012 138.49p 140.96p 138.24p 140.23p 208248
17/04/2012 140.23p 140.23p 136.50p 139.48p 1134586
16/04/2012 138.98p 140.13p 137.74p 137.74p 1199383
13/04/2012 135.00p 141.10p 135.00p 138.49p 346690
12/04/2012 131.77p 136.75p 131.77p 136.75p 234165
11/04/2012 131.77p 132.77p 130.28p 131.77p 400749
10/04/2012 129.04p 131.77p 128.14p 131.77p 294535
05/04/2012 129.78p 131.87p 128.07p 128.79p 271932
04/04/2012 130.53p 131.35p 129.29p 129.29p 450372
03/04/2012 131.77p 132.36p 129.78p 131.28p 1174702
02/04/2012 132.27p 134.36p 127.79p 133.26p 553988
30/03/2012 123.82p 134.26p 123.48p 133.26p 432226
29/03/2012 118.84p 123.32p 118.35p 123.32p 304423
28/03/2012 119.84p 120.37p 119.34p 119.34p 135770
27/03/2012 119.34p 120.34p 118.60p 119.34p 325127
26/03/2012 119.34p 119.96p 117.85p 118.84p 154929
23/03/2012 118.60p 119.22p 117.35p 118.84p 247549
22/03/2012 117.35p 119.34p 116.85p 119.34p 199043
21/03/2012 118.60p 118.96p 117.60p 118.84p 85107
20/03/2012 115.61p 119.34p 115.61p 119.34p 195057
19/03/2012 117.10p 118.35p 115.61p 116.61p 207694
16/03/2012 116.85p 119.59p 115.86p 115.86p 145335
15/03/2012 117.60p 119.34p 117.56p 118.10p 114199
14/03/2012 116.85p 118.84p 116.79p 118.84p 252196
13/03/2012 114.62p 117.48p 114.29p 116.85p 260285
12/03/2012 114.37p 116.36p 114.37p 115.11p 202324
09/03/2012 113.62p 115.86p 113.62p 115.11p 318200
08/03/2012 114.37p 115.36p 111.21p 114.37p 267003
07/03/2012 111.88p 113.87p 109.75p 113.37p 409216
06/03/2012 111.88p 113.13p 110.14p 111.39p 340088
05/03/2012 114.62p 115.61p 113.87p 113.87p 1709230
02/03/2012 115.61p 115.61p 113.62p 114.37p 194115
01/03/2012 115.61p 117.10p 114.37p 114.62p 3412920
29/02/2012 115.36p 116.36p 114.07p 115.36p 619461
28/02/2012 114.37p 115.36p 113.87p 114.12p 4679772
27/02/2012 118.60p 118.60p 114.33p 114.37p 399654
24/02/2012 115.11p 116.36p 114.12p 115.36p 424400
23/02/2012 114.87p 117.85p 113.62p 114.87p 1709612
22/02/2012 113.13p 115.23p 112.54p 114.37p 1796111
21/02/2012 116.85p 116.85p 112.13p 112.38p 779179
20/02/2012 105.42p 121.33p 105.11p 112.38p 2685029
17/02/2012 99.45p 100.94p 98.24p 100.45p 137910
16/02/2012 101.69p 101.69p 99.80p 100.69p 293700
15/02/2012 102.43p 102.43p 99.95p 100.20p 4183715
14/02/2012 100.45p 102.35p 99.95p 100.69p 6574123
13/02/2012 102.43p 102.43p 100.32p 100.45p 668061
10/02/2012 100.69p 104.17p 99.49p 101.19p 808192
09/02/2012 101.19p 102.43p 100.94p 101.19p 335906
08/02/2012 100.94p 102.43p 100.45p 101.19p 627823
07/02/2012 100.45p 101.44p 100.45p 101.19p 3656518
06/02/2012 100.45p 101.44p 97.82p 101.44p 585373
03/02/2012 99.70p 101.63p 98.54p 100.94p 5644809
02/02/2012 99.95p 101.19p 98.58p 99.45p 2202873
01/02/2012 87.52p 102.19p 86.90p 100.45p 4106692
31/01/2012 85.53p 87.77p 84.78p 87.77p 540233
30/01/2012 86.03p 86.13p 84.53p 84.53p 87986
27/01/2012 84.53p 86.52p 84.39p 84.53p 104401
26/01/2012 82.54p 84.53p 81.55p 83.54p 950201
25/01/2012 79.56p 82.23p 78.57p 81.55p 541401
24/01/2012 77.82p 79.81p 77.57p 78.57p 218991
23/01/2012 77.07p 79.81p 75.09p 79.56p 134071
20/01/2012 75.58p 77.32p 74.07p 77.32p 256147
19/01/2012 78.57p 79.44p 75.58p 75.58p 436478
18/01/2012 80.31p 80.66p 78.81p 79.31p 519229
17/01/2012 81.47p 81.47p 80.02p 80.56p 10771
16/01/2012 81.05p 82.39p 80.67p 81.55p 36794
13/01/2012 80.56p 81.55p 80.56p 81.30p 1439250
12/01/2012 81.05p 81.92p 80.06p 81.55p 154706
11/01/2012 81.05p 82.54p 80.11p 82.05p 241194
10/01/2012 80.06p 82.30p 79.05p 82.30p 300319
09/01/2012 80.80p 80.80p 78.91p 80.56p 34316
06/01/2012 78.32p 79.56p 78.07p 79.31p 197049
05/01/2012 77.57p 78.53p 76.75p 78.32p 702349
04/01/2012 78.07p 78.45p 76.83p 78.32p 799389
03/01/2012 77.57p 79.36p 77.57p 78.32p 123753
30/12/2011 81.55p 81.55p 77.82p 77.82p 23922
29/12/2011 77.32p 80.56p 76.58p 80.31p 185897
28/12/2011 75.58p 78.07p 74.84p 77.32p 153324
23/12/2011 76.95p 78.01p 76.58p 76.58p 3993
22/12/2011 77.57p 79.06p 77.57p 77.57p 1013977
21/12/2011 76.08p 77.32p 75.67p 77.07p 879210
20/12/2011 72.60p 76.08p 72.60p 76.08p 151472
19/12/2011 73.10p 73.35p 71.84p 73.35p 46493
16/12/2011 74.09p 74.41p 71.11p 71.11p 180940
15/12/2011 75.58p 75.58p 74.59p 74.59p 88661
14/12/2011 73.59p 75.58p 73.10p 75.09p 2220856
13/12/2011 73.10p 73.96p 72.35p 72.60p 142305
12/12/2011 71.60p 74.59p 71.11p 71.85p 231771
09/12/2011 72.10p 72.10p 71.60p 71.60p 36980
08/12/2011 71.60p 72.44p 71.60p 71.60p 269622
07/12/2011 71.60p 72.60p 71.36p 71.60p 963297
06/12/2011 71.60p 72.10p 71.60p 71.60p 77559
05/12/2011 69.86p 71.72p 69.86p 71.60p 3532251
02/12/2011 72.10p 72.10p 71.11p 72.10p 703434
01/12/2011 71.11p 71.60p 70.61p 70.61p 2805071
30/11/2011 71.11p 71.11p 70.11p 70.61p 120060
29/11/2011 71.36p 71.60p 70.61p 71.11p 233917
28/11/2011 70.11p 72.35p 69.86p 71.60p 235738
25/11/2011 69.12p 69.86p 68.62p 69.62p 1757910
24/11/2011 68.62p 69.37p 67.36p 69.12p 242757
23/11/2011 69.86p 69.86p 68.63p 69.37p 208028
22/11/2011 70.36p 71.85p 70.11p 71.36p 2313412
21/11/2011 70.36p 70.61p 69.62p 70.61p 1372517
18/11/2011 70.36p 72.10p 70.36p 71.60p 103915
17/11/2011 70.61p 70.98p 69.86p 70.98p 196832
16/11/2011 70.61p 71.36p 70.41p 70.61p 118497
15/11/2011 75.33p 75.33p 71.78p 72.35p 264550
14/11/2011 77.07p 77.32p 74.84p 74.84p 242463
11/11/2011 75.58p 78.81p 74.75p 76.08p 1045799
10/11/2011 72.10p 75.33p 72.10p 75.33p 596745
09/11/2011 69.86p 72.35p 69.86p 72.35p 173850
08/11/2011 70.61p 72.10p 70.11p 72.10p 94275
07/11/2011 70.11p 70.11p 69.62p 69.86p 119843
04/11/2011 69.62p 70.43p 69.62p 70.36p 118107
03/11/2011 68.62p 71.11p 68.62p 70.61p 165299
02/11/2011 69.62p 71.60p 69.12p 71.60p 109236
01/11/2011 69.62p 71.11p 68.62p 68.62p 19824158
31/10/2011 71.11p 71.11p 69.05p 69.62p 477197
28/10/2011 69.62p 71.36p 69.62p 70.61p 457932
27/10/2011 68.62p 71.60p 68.62p 70.73p 1124182
26/10/2011 67.63p 69.62p 66.63p 69.37p 9078249
25/10/2011 67.63p 67.87p 66.13p 66.13p 432451
24/10/2011 67.63p 67.88p 66.63p 67.25p 599783
21/10/2011 66.13p 67.13p 65.64p 66.63p 289164
20/10/2011 66.13p 66.63p 65.14p 65.14p 150794
19/10/2011 64.64p 65.14p 64.64p 65.14p 6033
18/10/2011 64.64p 65.63p 64.39p 65.39p 648360
17/10/2011 63.40p 64.89p 62.90p 64.64p 368637
14/10/2011 63.65p 65.64p 61.91p 61.91p 369020
13/10/2011 61.16p 62.46p 60.91p 60.91p 168952
12/10/2011 61.16p 62.16p 60.67p 60.67p 273117
11/10/2011 60.42p 61.16p 59.86p 61.16p 309530
10/10/2011 59.67p 60.67p 59.67p 60.17p 2846555
07/10/2011 53.95p 61.41p 53.95p 59.67p 1379252
06/10/2011 52.71p 56.05p 52.71p 55.44p 115822
05/10/2011 49.97p 54.20p 49.97p 52.46p 133464
04/10/2011 47.99p 50.22p 47.74p 49.97p 1092274
03/10/2011 47.74p 50.47p 45.72p 50.22p 158100
30/09/2011 45.75p 46.74p 45.40p 46.74p 1900485
29/09/2011 44.75p 45.25p 44.26p 44.26p 231333
28/09/2011 45.00p 46.05p 44.26p 45.37p 6995091
27/09/2011 45.25p 46.24p 44.46p 44.75p 1136486
26/09/2011 45.25p 45.75p 44.75p 45.25p 2833314
23/09/2011 47.74p 48.73p 44.75p 45.75p 525845
22/09/2011 47.74p 49.97p 45.75p 46.74p 445225
21/09/2011 45.25p 49.97p 45.13p 49.97p 209302
20/09/2011 45.25p 46.24p 45.25p 45.75p 64785
19/09/2011 43.76p 46.74p 43.76p 45.25p 1420870
16/09/2011 45.13p 46.49p 45.13p 46.49p 213036
15/09/2011 45.75p 45.75p 44.50p 44.50p 107741
14/09/2011 45.25p 45.75p 43.26p 43.26p 30796
13/09/2011 44.75p 44.75p 44.75p 44.75p 22122
12/09/2011 46.74p 46.74p 46.00p 46.00p 731574
09/09/2011 49.73p 49.73p 47.74p 47.99p 71138
08/09/2011 47.74p 49.73p 47.74p 48.48p 175575
07/09/2011 47.49p 48.73p 46.99p 48.73p 15070
06/09/2011 46.74p 47.74p 46.05p 47.74p 8136388
05/09/2011 47.74p 47.74p 45.75p 46.49p 105502
02/09/2011 46.24p 47.24p 46.02p 47.24p 5653766
01/09/2011 46.49p 46.74p 45.50p 46.49p 5333352
31/08/2011 44.40p 46.24p 42.76p 46.24p 5241
30/08/2011 44.75p 45.00p 42.76p 42.76p 102651
26/08/2011 44.26p 44.61p 44.26p 44.26p 20242
25/08/2011 44.75p 44.90p 43.76p 44.26p 209445
24/08/2011 44.01p 46.24p 43.76p 44.01p 183626
23/08/2011 45.75p 45.75p 44.50p 44.50p 18178
22/08/2011 44.89p 45.43p 43.76p 43.76p 8884
19/08/2011 43.76p 46.74p 43.01p 43.26p 84308
18/08/2011 45.50p 46.74p 43.76p 46.74p 61924
17/08/2011 45.75p 45.75p 43.26p 44.50p 48342
16/08/2011 43.76p 44.63p 43.76p 44.63p 9516
15/08/2011 44.50p 45.63p 44.50p 44.63p 66808
12/08/2011 42.52p 44.41p 41.77p 44.13p 140038
11/08/2011 40.77p 42.27p 39.78p 41.77p 140914
10/08/2011 37.79p 42.02p 36.80p 40.03p 148325
09/08/2011 37.54p 37.79p 35.80p 37.79p 844040
08/08/2011 37.79p 37.79p 36.30p 37.05p 699031
05/08/2011 37.54p 40.28p 33.81p 37.05p 1664712
04/08/2011 46.74p 46.74p 34.81p 35.80p 386876
03/08/2011 47.74p 48.73p 45.00p 45.00p 262442

*Close Price adjusted for both dividends and splits