IP Group (IPO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits