IP Group (IPO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
01/03/2013 130.18p 137.24p 130.18p 134.26p 181601
28/02/2013 132.27p 132.27p 129.88p 132.17p 74033
27/02/2013 126.30p 130.28p 126.30p 129.88p 81493
26/02/2013 127.40p 131.67p 127.40p 129.29p 101136
25/02/2013 121.63p 131.67p 121.63p 131.67p 113917
22/02/2013 127.30p 128.29p 122.54p 126.30p 71616
21/02/2013 124.31p 127.89p 124.31p 127.30p 341905
20/02/2013 125.41p 129.29p 124.41p 127.30p 113245
19/02/2013 129.78p 130.58p 126.17p 127.79p 61375
18/02/2013 131.28p 132.37p 128.14p 130.58p 111799
15/02/2013 124.41p 130.78p 124.41p 130.78p 351575
14/02/2013 128.99p 129.29p 125.31p 127.30p 94732
13/02/2013 129.29p 129.39p 128.29p 128.79p 137974
12/02/2013 129.39p 130.38p 127.73p 129.29p 127818
11/02/2013 127.30p 129.29p 127.30p 129.29p 114613
08/02/2013 126.30p 129.78p 123.75p 129.78p 70636
07/02/2013 129.98p 131.37p 123.72p 126.00p 137166
06/02/2013 122.82p 125.05p 122.82p 124.81p 89539
05/02/2013 122.42p 124.91p 122.03p 123.42p 35710
04/02/2013 126.30p 127.30p 122.13p 123.32p 668785
01/02/2013 123.32p 127.30p 122.10p 127.30p 63084
31/01/2013 122.92p 124.31p 122.42p 123.32p 107245
30/01/2013 128.49p 130.58p 123.32p 124.21p 62180
29/01/2013 127.30p 130.58p 127.30p 130.58p 24030
28/01/2013 129.88p 130.32p 126.30p 129.29p 118379
25/01/2013 125.31p 131.18p 124.45p 129.88p 2346337
24/01/2013 124.31p 125.31p 123.19p 124.61p 132027
23/01/2013 124.91p 126.00p 122.82p 124.41p 47639
22/01/2013 126.50p 127.70p 123.98p 125.61p 109762
21/01/2013 127.20p 127.70p 124.98p 127.70p 79862
18/01/2013 128.39p 129.29p 126.90p 128.29p 184104
17/01/2013 124.02p 129.29p 122.93p 129.29p 69927
16/01/2013 123.92p 127.20p 120.44p 125.71p 56422
15/01/2013 121.33p 126.10p 121.33p 123.32p 816029
14/01/2013 122.32p 123.22p 120.83p 121.83p 809059
11/01/2013 122.32p 126.30p 121.35p 122.32p 401083
10/01/2013 119.34p 122.13p 118.84p 121.83p 98819
09/01/2013 118.55p 119.34p 117.65p 119.34p 52349
08/01/2013 118.35p 120.25p 117.95p 118.55p 145190
07/01/2013 120.24p 120.34p 117.85p 120.04p 169011
04/01/2013 119.34p 120.34p 117.19p 118.65p 53242
03/01/2013 120.24p 120.83p 119.09p 119.84p 76247
02/01/2013 118.94p 121.33p 118.35p 119.94p 194629
31/12/2012 119.34p 119.34p 117.35p 119.24p 8786
28/12/2012 118.35p 119.34p 115.86p 115.86p 111386
27/12/2012 118.35p 118.35p 116.26p 116.36p 25471
24/12/2012 116.36p 116.36p 111.31p 116.36p 32701
21/12/2012 113.27p 116.36p 112.34p 115.06p 400620
20/12/2012 112.38p 113.87p 109.07p 113.87p 141692
19/12/2012 112.28p 113.47p 111.08p 111.88p 70659
18/12/2012 106.41p 112.28p 105.42p 110.39p 239617
17/12/2012 106.31p 106.91p 103.14p 105.92p 80074
14/12/2012 103.83p 107.71p 103.43p 105.92p 70491
13/12/2012 104.32p 105.62p 104.03p 104.52p 391177
12/12/2012 104.22p 105.52p 103.62p 104.82p 171927
11/12/2012 105.52p 106.31p 104.17p 105.12p 172592
10/12/2012 105.12p 106.07p 103.99p 105.42p 129842
07/12/2012 107.11p 107.11p 104.52p 105.52p 605733
06/12/2012 110.09p 110.29p 106.41p 107.21p 490162
05/12/2012 110.19p 110.39p 107.61p 109.20p 460907
04/12/2012 109.00p 109.40p 107.01p 109.40p 115484
03/12/2012 109.59p 111.00p 107.61p 108.40p 218685
30/11/2012 111.39p 111.39p 108.38p 111.39p 305303
29/11/2012 110.49p 111.39p 109.45p 111.39p 55607
28/11/2012 110.59p 110.89p 109.50p 110.79p 352671
27/11/2012 107.61p 111.29p 107.61p 110.79p 124971
26/11/2012 111.29p 111.58p 108.89p 110.69p 192926
23/11/2012 109.30p 109.40p 107.88p 109.40p 147848
22/11/2012 109.10p 109.69p 107.90p 109.30p 15292
21/11/2012 107.41p 111.09p 107.41p 108.60p 144731
20/11/2012 109.10p 112.38p 107.80p 112.18p 211567
19/11/2012 104.72p 109.40p 104.72p 107.90p 240274
16/11/2012 108.50p 108.50p 105.02p 108.20p 79419
15/11/2012 108.00p 108.00p 102.26p 107.31p 259398
14/11/2012 108.40p 109.79p 106.91p 106.91p 348194
13/11/2012 105.42p 109.40p 102.75p 109.40p 185902
12/11/2012 106.91p 108.76p 104.42p 105.92p 362307
09/11/2012 111.88p 112.62p 106.68p 109.40p 132222
08/11/2012 111.88p 113.37p 111.88p 111.88p 125289
07/11/2012 115.86p 118.39p 112.38p 112.38p 128295
06/11/2012 118.25p 118.35p 115.46p 116.36p 199152
05/11/2012 116.66p 118.55p 115.36p 115.36p 143913
02/11/2012 119.34p 120.14p 117.85p 119.34p 62965
01/11/2012 118.15p 118.74p 117.82p 118.35p 70376
31/10/2012 114.87p 121.13p 112.18p 117.55p 671812
30/10/2012 118.25p 118.25p 111.25p 114.37p 175353
29/10/2012 118.25p 118.74p 117.65p 118.35p 485425
26/10/2012 117.35p 120.34p 117.35p 120.34p 79569
25/10/2012 121.33p 121.53p 118.45p 120.63p 233328
24/10/2012 120.34p 122.32p 120.34p 121.63p 36206
23/10/2012 120.83p 124.11p 120.34p 120.44p 130936
22/10/2012 122.82p 123.31p 118.80p 122.82p 177236
19/10/2012 122.32p 126.10p 122.32p 123.32p 72729
18/10/2012 119.34p 123.82p 119.34p 122.82p 94815
17/10/2012 121.33p 124.02p 121.33p 123.82p 59837
16/10/2012 120.34p 125.73p 120.34p 124.61p 936367
15/10/2012 122.03p 122.42p 120.53p 122.42p 31869
12/10/2012 122.03p 123.32p 121.33p 121.33p 1744198
11/10/2012 123.72p 123.72p 121.43p 122.62p 61459
10/10/2012 121.13p 126.30p 120.53p 123.02p 130354
09/10/2012 120.93p 122.23p 118.44p 121.83p 149046
08/10/2012 120.63p 124.31p 118.74p 118.74p 125311
05/10/2012 119.34p 125.21p 116.07p 124.11p 468965
04/10/2012 119.74p 121.13p 117.85p 117.85p 106550
03/10/2012 116.85p 120.14p 113.97p 119.84p 134802
02/10/2012 121.53p 121.53p 114.37p 117.75p 183850
01/10/2012 119.54p 121.93p 119.45p 121.93p 147391
28/09/2012 121.93p 121.93p 118.96p 120.53p 108566
27/09/2012 120.53p 121.03p 118.74p 120.44p 113688
26/09/2012 121.83p 123.92p 119.55p 120.14p 244156
25/09/2012 127.99p 128.19p 124.31p 124.31p 400550
24/09/2012 127.30p 130.08p 126.60p 128.19p 211156
21/09/2012 126.20p 129.78p 126.20p 128.09p 470154
20/09/2012 126.80p 127.30p 125.11p 126.40p 145427
19/09/2012 127.20p 129.09p 127.10p 127.40p 646457
18/09/2012 124.51p 129.09p 124.51p 127.30p 945197
17/09/2012 129.29p 129.98p 126.67p 129.98p 136430
14/09/2012 124.02p 130.28p 124.02p 130.08p 526500
13/09/2012 125.51p 128.19p 125.41p 125.90p 93617
12/09/2012 127.79p 129.68p 126.30p 126.30p 262224
11/09/2012 128.29p 129.29p 126.60p 127.79p 147100
10/09/2012 129.29p 130.08p 128.59p 129.78p 75077
07/09/2012 126.80p 129.49p 126.30p 129.49p 275556
06/09/2012 121.13p 127.50p 121.13p 126.90p 148035
05/09/2012 126.80p 128.29p 120.59p 126.50p 491393
04/09/2012 127.10p 128.02p 125.28p 126.50p 171517
03/09/2012 122.32p 127.79p 122.07p 127.30p 122507
31/08/2012 125.90p 128.29p 124.31p 126.80p 1872882
30/08/2012 125.31p 129.29p 125.31p 126.60p 312274
29/08/2012 125.31p 125.31p 124.31p 125.31p 3394058
28/08/2012 125.31p 125.31p 122.32p 124.51p 1117966
24/08/2012 124.81p 125.31p 122.86p 125.31p 2643196
23/08/2012 125.71p 125.71p 124.31p 124.81p 232685
22/08/2012 126.00p 128.29p 123.52p 124.81p 930098
21/08/2012 127.30p 129.29p 124.31p 125.31p 340275
20/08/2012 126.00p 126.00p 115.58p 123.52p 1076580
17/08/2012 129.58p 129.68p 123.32p 125.31p 617502
16/08/2012 136.55p 136.75p 123.64p 129.29p 2765061
15/08/2012 136.35p 136.65p 134.16p 135.85p 271464
14/08/2012 136.05p 138.24p 135.25p 135.25p 206029
13/08/2012 139.23p 139.23p 135.85p 136.75p 272366
10/08/2012 139.23p 141.82p 139.23p 141.02p 36901
09/08/2012 140.23p 144.17p 139.23p 142.21p 92042
08/08/2012 140.33p 142.12p 139.23p 140.62p 80425
07/08/2012 139.23p 142.21p 139.23p 141.82p 112021
06/08/2012 142.61p 143.21p 139.40p 143.21p 155518
03/08/2012 141.52p 142.71p 139.59p 141.42p 180695
02/08/2012 143.01p 143.21p 139.33p 142.02p 1041945
01/08/2012 141.62p 143.41p 140.43p 142.71p 294747
31/07/2012 145.20p 148.68p 139.27p 140.33p 2487787
30/07/2012 147.78p 148.18p 145.99p 147.19p 187872
27/07/2012 148.18p 148.68p 146.19p 147.19p 2170066
26/07/2012 148.38p 148.38p 146.19p 147.88p 630521
25/07/2012 146.79p 148.08p 145.16p 146.39p 233038
24/07/2012 147.88p 147.88p 146.29p 147.19p 1106716

*Close Price adjusted for both dividends and splits