IP Group (IPO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/06/2017 134.00p 137.90p 133.50p 134.00p 105416
22/06/2017 133.30p 135.60p 132.60p 134.20p 179277
21/06/2017 136.00p 136.20p 132.90p 135.50p 348263
20/06/2017 130.30p 135.80p 130.30p 133.40p 269486
19/06/2017 135.40p 138.00p 131.00p 134.00p 204872
16/06/2017 139.20p 139.30p 134.50p 134.50p 2567807
15/06/2017 135.10p 143.40p 134.30p 139.90p 1705490
14/06/2017 134.00p 138.00p 132.10p 135.80p 691805
13/06/2017 134.10p 137.70p 132.00p 132.00p 658168
12/06/2017 133.00p 136.30p 132.10p 135.10p 276059
09/06/2017 135.60p 137.33p 130.78p 134.20p 622818
08/06/2017 139.10p 141.30p 135.00p 135.60p 446120
07/06/2017 139.70p 140.20p 134.90p 135.40p 254239
06/06/2017 137.10p 139.00p 133.80p 135.40p 530127
05/06/2017 138.50p 139.80p 137.10p 138.00p 274464
02/06/2017 139.60p 140.30p 135.60p 136.60p 346787
01/06/2017 137.10p 141.49p 135.80p 138.70p 348770
31/05/2017 140.40p 142.50p 137.96p 139.00p 361852
30/05/2017 146.60p 146.60p 139.60p 140.00p 233341
26/05/2017 146.50p 146.50p 140.30p 144.60p 371072
25/05/2017 145.30p 147.60p 142.50p 143.00p 358646
24/05/2017 145.00p 145.10p 139.20p 141.20p 420022
23/05/2017 146.00p 146.00p 138.70p 142.30p 488758
22/05/2017 141.79p 144.18p 141.79p 142.79p 185128
19/05/2017 146.18p 148.62p 141.79p 143.19p 249090
18/05/2017 147.28p 149.90p 142.39p 145.58p 281648
17/05/2017 146.18p 150.67p 142.29p 149.78p 372810
16/05/2017 143.48p 145.18p 141.79p 142.89p 253928
15/05/2017 143.19p 144.48p 142.39p 142.69p 159241
12/05/2017 148.88p 148.88p 141.89p 142.79p 238904
11/05/2017 147.68p 147.68p 142.89p 145.68p 385222
10/05/2017 141.39p 145.18p 141.17p 144.88p 803786
09/05/2017 142.99p 143.54p 139.06p 140.39p 348872
08/05/2017 140.49p 142.49p 139.29p 140.69p 471276
05/05/2017 143.28p 143.28p 138.29p 138.29p 275925
04/05/2017 134.80p 140.81p 134.80p 139.79p 216447
03/05/2017 135.80p 141.99p 135.80p 138.29p 270852
02/05/2017 139.79p 144.70p 136.60p 137.19p 255170
28/04/2017 144.78p 144.78p 136.10p 139.29p 477581
27/04/2017 137.39p 142.99p 137.39p 141.79p 330962
26/04/2017 135.90p 141.59p 134.56p 140.59p 345104
25/04/2017 139.69p 139.79p 136.30p 136.79p 269624
24/04/2017 138.69p 139.19p 134.60p 136.30p 312856
21/04/2017 139.29p 139.29p 134.80p 136.30p 365340
20/04/2017 142.59p 144.23p 138.09p 139.49p 572023
19/04/2017 142.79p 143.28p 139.44p 142.29p 266712
18/04/2017 142.69p 145.37p 137.79p 141.79p 313744
13/04/2017 142.79p 144.58p 139.29p 142.39p 17294196
12/04/2017 137.59p 143.28p 137.59p 142.39p 251443
11/04/2017 142.79p 145.25p 139.65p 141.99p 276691
10/04/2017 141.19p 145.37p 141.19p 143.78p 249965
07/04/2017 142.79p 145.34p 142.69p 145.28p 389374
06/04/2017 141.89p 145.40p 136.94p 144.28p 725820
05/04/2017 149.78p 150.77p 138.09p 139.09p 945780
04/04/2017 153.37p 154.38p 149.38p 150.77p 206629
03/04/2017 153.77p 155.17p 149.78p 151.97p 174646
31/03/2017 158.76p 158.76p 150.27p 156.47p 296100
30/03/2017 155.37p 156.47p 151.37p 155.27p 243425
29/03/2017 159.46p 159.46p 152.47p 154.87p 215841
28/03/2017 159.56p 159.76p 155.47p 156.66p 163072
27/03/2017 155.27p 160.26p 154.97p 158.36p 151864
24/03/2017 161.76p 161.76p 151.97p 158.36p 252717
23/03/2017 157.76p 161.16p 157.46p 160.26p 166546
22/03/2017 153.57p 159.86p 153.57p 159.26p 424661
21/03/2017 161.76p 164.45p 155.13p 158.36p 234668
20/03/2017 161.16p 167.45p 156.74p 162.76p 180365
17/03/2017 161.26p 168.15p 159.36p 168.15p 832346
16/03/2017 162.56p 163.83p 156.76p 160.76p 242155
15/03/2017 153.87p 160.96p 152.47p 160.26p 285773
14/03/2017 153.27p 156.96p 149.78p 149.78p 345520
13/03/2017 157.56p 158.46p 150.67p 154.47p 277184
10/03/2017 158.76p 162.75p 156.07p 157.36p 184225
09/03/2017 154.97p 161.56p 152.27p 161.06p 149392
08/03/2017 156.76p 160.26p 156.76p 159.56p 459497
07/03/2017 154.67p 161.76p 151.37p 158.26p 307300
06/03/2017 159.76p 161.87p 152.97p 154.77p 254125
03/03/2017 149.78p 155.38p 145.58p 151.37p 512850
02/03/2017 159.76p 159.76p 149.28p 150.27p 281665
01/03/2017 161.76p 161.76p 156.66p 158.36p 247850
28/02/2017 159.66p 163.85p 156.96p 158.76p 287374
27/02/2017 169.65p 169.65p 158.42p 162.16p 336966
24/02/2017 168.65p 170.24p 164.45p 165.05p 138225
23/02/2017 167.25p 173.74p 164.45p 167.25p 206672
22/02/2017 170.34p 171.94p 166.05p 170.64p 162124
21/02/2017 175.14p 175.74p 171.54p 173.24p 182462
20/02/2017 176.73p 176.73p 169.15p 173.44p 135113
17/02/2017 169.05p 175.94p 160.06p 173.74p 619465
16/02/2017 180.83p 181.23p 168.11p 168.35p 511072
15/02/2017 183.72p 184.78p 180.23p 181.63p 486743
14/02/2017 180.73p 186.11p 180.73p 183.72p 172766
13/02/2017 180.73p 183.72p 180.03p 182.43p 121271
10/02/2017 178.83p 184.72p 176.78p 183.32p 151513
09/02/2017 185.12p 186.28p 177.43p 180.33p 150910
08/02/2017 182.23p 185.82p 180.76p 184.12p 273783
07/02/2017 182.13p 183.62p 180.43p 180.83p 104056
06/02/2017 184.72p 184.88p 180.73p 182.23p 122033
03/02/2017 186.72p 186.72p 180.49p 183.62p 75546
02/02/2017 187.12p 189.72p 184.12p 186.02p 127312
01/02/2017 192.31p 193.71p 184.22p 190.01p 744485
31/01/2017 195.11p 198.50p 184.82p 191.61p 305740
30/01/2017 192.71p 200.50p 190.71p 194.71p 275171
27/01/2017 188.92p 196.01p 188.92p 192.41p 212409
26/01/2017 192.11p 194.91p 190.41p 194.51p 151305
25/01/2017 196.11p 196.11p 186.42p 189.72p 115915
24/01/2017 192.51p 199.40p 188.92p 192.71p 242831
23/01/2017 181.23p 196.60p 180.43p 190.11p 147874
20/01/2017 182.93p 188.72p 182.53p 188.72p 128084
19/01/2017 176.54p 189.42p 176.54p 189.12p 240468
18/01/2017 176.34p 184.92p 172.64p 182.83p 420387
17/01/2017 177.13p 179.13p 171.34p 174.34p 146296
16/01/2017 181.63p 181.63p 169.35p 177.13p 145269
13/01/2017 181.13p 181.13p 175.54p 177.23p 101747
12/01/2017 187.12p 187.12p 175.62p 178.53p 128472
11/01/2017 184.52p 190.31p 180.68p 182.73p 256323
10/01/2017 185.32p 190.31p 182.53p 188.52p 200702
09/01/2017 178.23p 187.72p 176.04p 183.82p 140699
06/01/2017 186.32p 187.19p 171.84p 182.93p 286737
05/01/2017 180.23p 181.43p 175.94p 181.43p 191117
04/01/2017 178.93p 182.43p 177.83p 180.23p 210830
03/01/2017 173.14p 178.93p 170.94p 178.33p 329557
30/12/2016 170.64p 178.53p 170.64p 178.53p 113215
29/12/2016 178.13p 178.13p 169.47p 176.44p 278004
28/12/2016 165.35p 181.43p 165.35p 174.34p 184385
23/12/2016 163.75p 176.14p 163.75p 169.25p 142301
22/12/2016 154.57p 168.85p 154.01p 168.75p 380651
21/12/2016 158.36p 158.96p 153.57p 155.77p 295098
20/12/2016 157.66p 158.76p 154.77p 156.27p 94563
19/12/2016 155.47p 157.09p 154.02p 156.17p 83365
16/12/2016 157.36p 160.70p 154.87p 157.76p 548323
15/12/2016 156.37p 163.55p 156.37p 159.96p 665383
14/12/2016 155.77p 163.85p 155.77p 160.36p 374189
13/12/2016 154.77p 162.76p 154.77p 160.76p 278435
12/12/2016 155.07p 159.06p 149.90p 154.97p 301554
09/12/2016 152.67p 156.27p 148.58p 151.37p 179402
08/12/2016 154.07p 155.03p 147.48p 151.77p 313773
07/12/2016 148.08p 151.47p 145.38p 150.37p 182739
06/12/2016 154.07p 154.07p 144.90p 148.28p 243480
05/12/2016 146.58p 155.07p 141.29p 150.57p 271616
02/12/2016 145.78p 147.28p 141.56p 143.78p 151836
01/12/2016 142.09p 142.89p 136.00p 141.29p 199346
30/11/2016 140.89p 146.88p 137.89p 138.99p 343007
29/11/2016 147.78p 149.08p 140.71p 142.49p 294856
28/11/2016 151.77p 152.07p 142.39p 143.68p 131647
25/11/2016 145.38p 148.98p 143.38p 147.38p 195453
24/11/2016 145.48p 145.48p 139.09p 143.19p 201116
23/11/2016 148.68p 148.68p 140.19p 142.19p 138369
22/11/2016 150.77p 151.07p 144.68p 146.08p 176281
21/11/2016 152.67p 152.67p 146.88p 147.38p 120382
18/11/2016 145.28p 150.27p 143.78p 149.38p 228861
17/11/2016 148.68p 150.67p 143.39p 147.38p 128826
16/11/2016 152.87p 152.87p 144.78p 144.78p 179616
15/11/2016 155.37p 155.37p 148.68p 148.68p 214284
14/11/2016 149.08p 154.22p 149.08p 150.77p 196281
11/11/2016 145.28p 153.37p 145.28p 152.07p 206091
10/11/2016 139.49p 154.67p 139.49p 148.18p 540240
09/11/2016 143.09p 146.08p 136.10p 142.69p 188546
08/11/2016 142.59p 145.18p 138.89p 139.79p 122680
07/11/2016 141.79p 147.08p 140.49p 143.58p 244066
04/11/2016 142.69p 148.28p 138.29p 144.78p 466287
03/11/2016 145.58p 155.77p 145.48p 145.78p 511572
02/11/2016 146.08p 150.47p 143.98p 148.68p 201023
01/11/2016 151.17p 151.17p 148.28p 148.68p 386646
31/10/2016 154.17p 158.40p 150.27p 150.27p 193072
28/10/2016 150.47p 159.16p 148.98p 155.57p 348940
27/10/2016 150.77p 154.65p 150.07p 153.87p 241295
26/10/2016 150.97p 156.37p 150.97p 153.77p 330683
25/10/2016 150.57p 156.52p 149.97p 154.77p 306943
24/10/2016 151.17p 156.92p 148.44p 154.37p 186046
21/10/2016 137.59p 156.54p 137.59p 154.57p 516411
20/10/2016 143.58p 144.88p 137.39p 140.19p 371576
19/10/2016 145.18p 146.42p 140.89p 143.09p 491803
18/10/2016 144.78p 153.66p 144.78p 147.28p 295203
17/10/2016 149.78p 149.78p 144.78p 147.08p 385141
14/10/2016 143.68p 154.36p 143.68p 146.38p 505954
13/10/2016 151.97p 156.76p 144.78p 144.78p 499973
12/10/2016 158.76p 159.76p 151.67p 151.97p 230272
11/10/2016 157.06p 161.80p 152.87p 159.46p 982602
10/10/2016 158.76p 169.25p 156.96p 157.76p 273960
07/10/2016 161.06p 164.55p 156.27p 162.76p 596936
06/10/2016 169.55p 169.75p 160.54p 162.76p 735910
05/10/2016 167.45p 170.84p 158.56p 168.65p 1357902
04/10/2016 171.04p 179.73p 167.15p 170.74p 537635
03/10/2016 169.25p 173.74p 166.45p 167.65p 215377
30/09/2016 168.45p 170.24p 166.55p 167.55p 196341
29/09/2016 172.24p 174.74p 168.23p 173.64p 196695
28/09/2016 171.24p 172.34p 165.48p 170.64p 111415
27/09/2016 173.04p 173.04p 166.45p 166.45p 299712
26/09/2016 177.13p 177.13p 171.83p 172.14p 218690
23/09/2016 188.12p 188.12p 174.15p 177.73p 305081
22/09/2016 192.11p 192.31p 182.53p 183.03p 270950
21/09/2016 188.52p 189.32p 185.92p 187.42p 111042
20/09/2016 190.71p 192.41p 182.83p 184.72p 193092
19/09/2016 185.62p 191.01p 184.82p 187.32p 153820
16/09/2016 184.32p 199.60p 184.02p 192.11p 670892
15/09/2016 185.42p 189.82p 180.50p 187.52p 258874
14/09/2016 186.32p 191.61p 182.23p 182.23p 167134
13/09/2016 187.82p 194.31p 185.02p 185.72p 304109
12/09/2016 187.62p 191.31p 179.78p 189.32p 155523
09/09/2016 194.41p 194.41p 179.70p 181.73p 456630
08/09/2016 190.31p 193.21p 185.02p 189.72p 1015695

*Close Price adjusted for both dividends and splits