IP Group (IPO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/08/2011 48.73p 49.05p 47.24p 47.49p 103025
01/08/2011 47.74p 47.74p 47.53p 47.61p 49271
29/07/2011 46.99p 47.21p 45.75p 45.75p 1832857
28/07/2011 49.73p 49.73p 46.00p 46.00p 81735
27/07/2011 49.73p 49.73p 47.35p 48.73p 72409
26/07/2011 48.23p 49.73p 48.23p 49.23p 888536
25/07/2011 48.23p 49.93p 48.23p 48.23p 134443
22/07/2011 46.24p 47.99p 45.75p 47.24p 285281
21/07/2011 49.48p 49.48p 46.00p 46.00p 123426
20/07/2011 47.46p 47.99p 46.99p 47.99p 40692
19/07/2011 46.74p 49.73p 46.74p 49.73p 70896
18/07/2011 47.74p 49.30p 46.99p 46.99p 51423
15/07/2011 47.99p 50.57p 47.74p 48.23p 120663
14/07/2011 49.73p 50.25p 48.73p 48.73p 4673952
13/07/2011 48.99p 49.73p 48.99p 49.73p 2292
12/07/2011 48.73p 49.97p 48.39p 49.97p 31388
11/07/2011 50.72p 51.22p 48.98p 50.47p 1809169
08/07/2011 51.71p 52.71p 51.22p 51.71p 124712
07/07/2011 52.21p 53.39p 51.71p 51.71p 92055
06/07/2011 51.71p 52.71p 51.22p 52.71p 395497
05/07/2011 50.97p 54.20p 50.72p 54.20p 980092
04/07/2011 51.71p 52.21p 50.72p 50.72p 713044
01/07/2011 49.48p 51.71p 49.23p 51.71p 137001
30/06/2011 49.73p 49.73p 49.23p 49.23p 208691
29/06/2011 48.23p 49.73p 47.74p 49.73p 191821
28/06/2011 47.24p 48.49p 47.24p 47.24p 39707
27/06/2011 47.49p 47.55p 47.24p 47.36p 8311
24/06/2011 47.49p 47.55p 47.24p 47.49p 52680
23/06/2011 46.74p 49.73p 46.24p 47.49p 128143
22/06/2011 45.75p 47.36p 45.75p 47.36p 396618
21/06/2011 46.74p 46.74p 45.75p 45.75p 112698
20/06/2011 48.73p 49.73p 46.49p 46.74p 121156
17/06/2011 48.23p 50.00p 48.23p 48.23p 75292
16/06/2011 49.73p 50.34p 47.74p 48.48p 371133
15/06/2011 50.72p 50.72p 49.48p 50.47p 63614
14/06/2011 49.73p 50.47p 49.73p 49.73p 171148
13/06/2011 48.73p 50.47p 48.73p 49.60p 76217
10/06/2011 49.23p 49.96p 48.73p 48.73p 42928
09/06/2011 49.73p 50.39p 49.23p 49.23p 81995
08/06/2011 50.97p 50.97p 49.48p 49.48p 68923
07/06/2011 52.21p 53.32p 52.21p 52.34p 44597
06/06/2011 53.45p 53.55p 52.46p 52.46p 88012
03/06/2011 51.71p 53.70p 49.73p 53.45p 13652432
02/06/2011 49.86p 52.84p 48.05p 52.84p 210814
01/06/2011 49.61p 50.11p 48.62p 50.11p 162408
31/05/2011 49.36p 49.36p 48.50p 48.50p 21568
27/05/2011 47.88p 50.36p 47.88p 49.61p 279829
26/05/2011 49.12p 49.61p 48.37p 48.62p 394377
25/05/2011 48.62p 49.36p 47.31p 48.62p 154066
24/05/2011 48.62p 50.58p 47.30p 48.87p 267439
23/05/2011 47.88p 49.36p 47.13p 47.13p 356010
20/05/2011 49.61p 49.61p 47.63p 47.63p 116701
19/05/2011 48.62p 49.79p 48.62p 48.99p 29651
18/05/2011 48.62p 50.60p 48.62p 49.12p 266541
17/05/2011 49.61p 49.61p 48.12p 48.12p 45999
16/05/2011 51.10p 51.20p 49.61p 50.11p 150114
13/05/2011 50.11p 51.60p 50.11p 51.35p 1590198
12/05/2011 50.11p 51.10p 49.61p 50.85p 1195160
11/05/2011 49.12p 49.86p 48.62p 49.86p 5458208
10/05/2011 48.62p 49.12p 48.10p 49.12p 41153
09/05/2011 48.12p 48.87p 46.63p 46.63p 48919
06/05/2011 46.63p 48.29p 46.39p 46.63p 159781
05/05/2011 45.89p 47.19p 45.89p 46.63p 293976
04/05/2011 49.61p 49.62p 46.63p 47.63p 170038
03/05/2011 50.60p 52.59p 49.61p 49.86p 1214286
28/04/2011 50.36p 51.47p 50.36p 51.47p 71083
27/04/2011 51.60p 52.16p 50.11p 51.22p 208540
26/04/2011 51.60p 52.09p 50.11p 50.11p 892912
21/04/2011 51.35p 51.60p 50.11p 50.85p 548438
20/04/2011 51.10p 51.60p 51.10p 51.60p 18593
19/04/2011 50.60p 50.60p 49.61p 49.61p 90348
18/04/2011 50.60p 51.16p 50.36p 50.85p 102742
15/04/2011 51.48p 51.60p 50.90p 51.60p 41057
14/04/2011 50.60p 51.60p 50.11p 51.60p 17765
13/04/2011 51.60p 51.60p 50.60p 51.35p 253518
12/04/2011 51.10p 52.18p 49.61p 51.60p 1668186
11/04/2011 51.60p 52.09p 51.07p 52.09p 1944504
08/04/2011 50.60p 51.60p 50.17p 51.10p 171531
07/04/2011 49.61p 50.30p 49.61p 49.86p 69790
06/04/2011 50.11p 50.30p 47.63p 50.23p 52086
05/04/2011 49.61p 50.11p 49.12p 50.11p 124844
04/04/2011 47.63p 49.86p 47.63p 49.61p 285396
01/04/2011 48.12p 49.12p 46.88p 49.12p 236664
31/03/2011 47.63p 48.37p 47.13p 47.13p 249726
30/03/2011 46.39p 48.12p 46.39p 46.88p 426863
29/03/2011 47.63p 47.63p 45.95p 47.38p 47235
28/03/2011 47.63p 47.63p 45.64p 47.63p 212179
25/03/2011 45.39p 47.13p 45.39p 46.14p 150019
24/03/2011 46.14p 46.88p 45.64p 45.64p 25484
23/03/2011 45.64p 46.14p 44.65p 46.14p 204140
22/03/2011 47.13p 47.13p 44.65p 45.64p 182250
21/03/2011 47.13p 47.13p 45.15p 45.64p 486672
18/03/2011 46.63p 47.63p 46.63p 46.63p 17605
17/03/2011 46.88p 47.13p 44.65p 44.90p 119188
16/03/2011 47.63p 48.12p 46.39p 46.51p 104620
15/03/2011 48.37p 49.37p 46.14p 47.13p 310996
14/03/2011 48.62p 50.36p 47.63p 49.49p 970271
11/03/2011 47.63p 49.61p 47.38p 49.12p 1159639
10/03/2011 47.38p 48.65p 47.38p 47.88p 982949
09/03/2011 47.63p 48.62p 47.38p 47.38p 1079615
08/03/2011 47.63p 47.87p 46.63p 47.63p 532866
07/03/2011 45.64p 46.63p 44.65p 45.89p 737061
04/03/2011 45.15p 45.62p 43.16p 45.15p 1462404
03/03/2011 43.66p 45.15p 43.66p 44.15p 146112
02/03/2011 44.90p 44.90p 42.91p 43.66p 267100
01/03/2011 45.39p 45.39p 43.66p 43.66p 1216449
28/02/2011 46.88p 47.38p 44.65p 44.65p 953642
25/02/2011 41.67p 47.13p 41.47p 44.90p 745295
24/02/2011 41.67p 41.67p 40.68p 41.18p 706614
23/02/2011 42.17p 42.17p 40.68p 40.68p 173105
22/02/2011 41.18p 42.25p 40.60p 40.68p 706679
21/02/2011 44.40p 44.40p 40.93p 42.17p 182593
18/02/2011 42.67p 43.66p 42.67p 43.41p 615998
17/02/2011 40.43p 43.16p 40.30p 43.16p 1664499
16/02/2011 37.70p 40.19p 37.21p 39.94p 687296
15/02/2011 37.70p 37.70p 36.71p 37.46p 1276549
14/02/2011 37.21p 37.70p 36.96p 37.70p 126016
11/02/2011 37.70p 37.70p 36.71p 37.21p 17112
10/02/2011 37.70p 37.70p 35.72p 36.71p 235932
09/02/2011 37.70p 37.70p 36.71p 37.46p 84412
08/02/2011 36.71p 37.70p 35.80p 37.46p 1076121
07/02/2011 34.73p 36.71p 33.09p 35.97p 1208817
04/02/2011 34.73p 34.73p 32.74p 33.74p 629443
03/02/2011 34.23p 34.23p 32.74p 33.49p 101273
02/02/2011 34.23p 34.23p 32.74p 33.49p 99909
01/02/2011 34.23p 34.23p 32.74p 33.49p 15246
31/01/2011 33.74p 33.74p 32.19p 33.74p 6572
28/01/2011 32.99p 32.99p 32.25p 32.99p 33437
27/01/2011 32.74p 32.99p 31.85p 32.99p 975616
26/01/2011 31.26p 32.65p 31.26p 32.50p 87343
25/01/2011 32.74p 32.74p 31.75p 32.74p 119123
24/01/2011 32.99p 32.99p 32.25p 32.74p 18821
21/01/2011 32.99p 32.99p 30.76p 32.99p 194420
20/01/2011 33.74p 33.74p 32.59p 32.99p 314260
19/01/2011 33.49p 33.49p 31.50p 33.24p 153169
18/01/2011 33.49p 35.72p 32.50p 32.99p 593939
17/01/2011 32.50p 32.50p 31.75p 32.00p 99270
14/01/2011 32.74p 32.74p 32.25p 32.74p 3219352
13/01/2011 33.24p 33.24p 32.74p 32.74p 83733
12/01/2011 34.73p 34.73p 32.74p 33.74p 230577
11/01/2011 34.73p 34.73p 33.74p 34.23p 144272
10/01/2011 34.73p 35.72p 33.98p 34.23p 442072
07/01/2011 33.74p 34.23p 32.53p 34.23p 306498
06/01/2011 31.26p 33.74p 29.77p 31.75p 47781416
05/01/2011 30.76p 30.76p 30.26p 30.76p 797890
04/01/2011 31.01p 31.01p 30.02p 30.51p 1892472
31/12/2010 30.76p 30.76p 30.26p 30.26p 23064
30/12/2010 30.51p 30.64p 30.02p 30.51p 145625
29/12/2010 30.51p 30.57p 30.26p 30.26p 312129
24/12/2010 30.02p 30.51p 30.02p 30.51p 0
23/12/2010 29.77p 30.04p 29.77p 30.02p 33597
22/12/2010 30.51p 30.88p 30.26p 30.26p 76788
21/12/2010 31.26p 31.26p 28.47p 30.51p 317870
20/12/2010 31.75p 31.75p 30.26p 30.76p 1257891
17/12/2010 32.50p 32.50p 31.75p 32.25p 200531
16/12/2010 32.50p 32.50p 30.76p 31.50p 259432
15/12/2010 32.50p 32.50p 30.76p 30.76p 243391
14/12/2010 31.75p 31.75p 31.15p 31.50p 8567
13/12/2010 31.75p 31.75p 30.26p 30.26p 72412
10/12/2010 31.26p 31.69p 30.76p 31.01p 43131
09/12/2010 31.75p 31.75p 31.50p 31.50p 2259
08/12/2010 30.26p 32.62p 30.26p 31.75p 858681
07/12/2010 31.26p 31.26p 28.77p 29.77p 2349928
06/12/2010 32.74p 32.74p 30.02p 31.75p 88607
03/12/2010 32.74p 32.99p 31.50p 31.50p 454429
02/12/2010 32.00p 32.25p 32.00p 32.25p 27322
01/12/2010 32.50p 32.50p 31.01p 32.25p 171460
30/11/2010 32.74p 32.74p 31.01p 31.01p 199422
29/11/2010 32.25p 32.25p 32.00p 32.00p 25474
26/11/2010 32.00p 32.25p 31.50p 31.50p 225193
25/11/2010 31.01p 31.75p 31.01p 31.50p 54821
24/11/2010 31.26p 31.75p 30.76p 31.75p 156817
23/11/2010 31.75p 32.97p 30.76p 30.76p 953637
22/11/2010 32.74p 32.74p 31.50p 31.50p 640815
19/11/2010 32.74p 33.49p 32.22p 33.49p 19119
18/11/2010 32.74p 32.99p 32.74p 32.74p 95831
17/11/2010 31.75p 33.24p 31.54p 32.50p 103596
16/11/2010 34.48p 34.48p 29.54p 31.75p 217624
15/11/2010 32.74p 34.21p 32.50p 32.50p 106201
12/11/2010 33.74p 33.98p 32.74p 33.49p 44728
11/11/2010 34.48p 34.48p 33.49p 34.23p 109447
10/11/2010 35.47p 35.47p 34.73p 34.98p 153191
09/11/2010 35.22p 35.72p 34.73p 35.72p 5691412
08/11/2010 34.48p 34.73p 33.98p 34.48p 12136529
05/11/2010 34.23p 34.73p 34.18p 34.23p 3550586
04/11/2010 33.24p 34.48p 32.74p 34.23p 1713215
03/11/2010 31.26p 32.74p 30.76p 32.00p 741670
02/11/2010 31.01p 31.01p 30.26p 31.01p 227576
01/11/2010 29.27p 30.76p 28.33p 30.51p 1154000
29/10/2010 27.78p 29.02p 27.34p 28.77p 3989130
28/10/2010 28.28p 28.28p 27.29p 27.78p 6131308
27/10/2010 28.77p 28.77p 27.04p 28.03p 255112
26/10/2010 30.26p 30.26p 28.77p 29.27p 419784
25/10/2010 30.51p 30.76p 29.27p 29.77p 223211
22/10/2010 30.76p 31.26p 29.71p 30.76p 652730
21/10/2010 30.76p 30.76p 29.52p 29.52p 28083
20/10/2010 31.26p 31.75p 29.77p 29.77p 136400
19/10/2010 31.50p 31.75p 31.26p 31.50p 78680
18/10/2010 31.75p 32.07p 31.26p 31.75p 41439
15/10/2010 32.50p 32.50p 32.00p 32.25p 118218

*Close Price adjusted for both dividends and splits