IP Group (IPO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
09/10/2009 56.81p 57.55p 56.31p 57.05p 241967
08/10/2009 56.31p 56.31p 55.07p 55.07p 64807
07/10/2009 55.56p 56.56p 55.07p 55.07p 57179
06/10/2009 55.56p 57.55p 54.57p 55.56p 123816
05/10/2009 57.55p 57.55p 57.05p 57.05p 11961
02/10/2009 57.30p 57.55p 57.05p 57.55p 172233
01/10/2009 57.55p 57.55p 55.81p 55.81p 18938
30/09/2009 57.55p 57.55p 56.56p 57.55p 242870
29/09/2009 56.06p 61.02p 56.06p 57.55p 1397758
28/09/2009 55.07p 55.07p 54.08p 54.32p 35587
25/09/2009 56.06p 56.06p 55.56p 55.56p 0
24/09/2009 55.56p 56.06p 55.56p 56.06p 33701
23/09/2009 56.56p 56.56p 56.56p 56.56p 144321
22/09/2009 56.56p 56.56p 56.56p 56.56p 38744
21/09/2009 55.56p 57.05p 55.56p 56.06p 4082

*Close Price adjusted for both dividends and splits