IP Group (IPO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
07/09/2016 189.72p 195.81p 187.32p 189.32p 163033
06/09/2016 188.72p 189.62p 182.74p 188.62p 175075
05/09/2016 196.90p 204.63p 191.60p 193.01p 183700
02/09/2016 199.70p 208.99p 195.34p 197.10p 334875
01/09/2016 188.22p 207.09p 188.22p 199.70p 647501
31/08/2016 187.82p 193.71p 186.66p 189.72p 1951704
30/08/2016 192.71p 196.11p 185.18p 193.71p 369348
26/08/2016 187.82p 196.80p 187.82p 189.52p 132406
25/08/2016 200.90p 200.90p 188.83p 193.41p 252884
24/08/2016 195.71p 199.82p 190.05p 196.51p 204052
23/08/2016 187.02p 196.51p 187.02p 195.51p 381589
22/08/2016 192.91p 192.91p 185.82p 192.41p 674543
19/08/2016 184.22p 189.02p 183.63p 189.02p 154578
18/08/2016 176.93p 185.72p 176.93p 185.72p 175777
17/08/2016 179.43p 181.73p 177.76p 181.43p 139109
16/08/2016 180.93p 184.96p 177.43p 180.13p 253805
15/08/2016 182.43p 186.05p 179.41p 183.62p 214294
12/08/2016 177.23p 183.76p 176.04p 178.03p 296212
11/08/2016 177.43p 177.99p 168.35p 177.33p 353516
10/08/2016 161.76p 174.94p 159.26p 172.74p 347708
09/08/2016 164.65p 164.65p 151.77p 161.26p 292789
08/08/2016 163.25p 163.25p 157.66p 159.96p 310516
05/08/2016 154.97p 163.99p 150.37p 159.56p 343062
04/08/2016 150.97p 155.87p 150.37p 151.77p 245937
03/08/2016 153.87p 154.08p 147.78p 149.88p 403722
02/08/2016 151.47p 160.20p 149.09p 149.78p 510624
01/08/2016 160.16p 162.26p 149.05p 149.78p 364838
29/07/2016 159.86p 159.86p 151.27p 157.36p 258760
28/07/2016 161.76p 161.76p 157.56p 159.06p 279254
27/07/2016 159.46p 162.96p 153.57p 158.76p 362820
26/07/2016 162.16p 164.15p 156.47p 158.16p 235715
25/07/2016 154.67p 167.15p 152.17p 160.96p 329519
22/07/2016 151.47p 154.17p 146.28p 152.37p 397598
21/07/2016 154.57p 156.57p 145.51p 146.98p 396267
20/07/2016 152.77p 156.27p 151.07p 155.17p 349453
19/07/2016 149.18p 153.33p 145.28p 152.77p 213117
18/07/2016 147.88p 157.56p 147.88p 148.78p 185207
15/07/2016 153.67p 153.97p 145.20p 152.07p 241160
14/07/2016 162.46p 163.08p 147.98p 151.87p 595189
13/07/2016 161.26p 164.85p 155.17p 163.06p 991164
12/07/2016 161.66p 170.09p 155.05p 167.55p 774971
11/07/2016 149.48p 160.96p 144.28p 160.66p 629148
08/07/2016 140.19p 147.28p 140.19p 145.78p 554946
07/07/2016 141.39p 147.08p 140.09p 144.18p 386954
06/07/2016 135.50p 141.29p 133.80p 139.79p 472115
05/07/2016 139.39p 140.39p 136.99p 138.69p 702982
04/07/2016 149.58p 149.58p 136.89p 141.69p 285267
01/07/2016 140.49p 146.78p 136.89p 145.08p 326054
30/06/2016 138.99p 141.79p 138.29p 141.79p 431828
29/06/2016 135.00p 143.73p 135.00p 140.19p 644544
28/06/2016 123.81p 142.49p 123.81p 135.30p 854397
27/06/2016 142.79p 142.79p 117.52p 120.22p 784652
24/06/2016 151.77p 155.37p 142.79p 143.38p 576701
23/06/2016 163.65p 163.65p 156.89p 161.16p 239811
22/06/2016 157.06p 163.65p 155.67p 158.46p 408080
21/06/2016 158.06p 160.76p 151.57p 160.76p 322798
20/06/2016 172.54p 177.53p 161.06p 161.06p 938408
17/06/2016 162.26p 171.74p 161.96p 167.25p 1210165
16/06/2016 161.96p 166.25p 161.96p 164.75p 1553184
15/06/2016 169.65p 169.65p 164.75p 165.25p 447175
14/06/2016 162.56p 172.44p 161.96p 164.75p 721738
13/06/2016 161.76p 170.94p 161.76p 165.75p 306511
10/06/2016 170.14p 170.14p 163.95p 166.45p 530087
09/06/2016 168.35p 168.35p 165.55p 167.05p 103371
08/06/2016 168.45p 168.45p 163.75p 166.05p 146215
07/06/2016 164.75p 170.14p 161.66p 165.15p 195196
06/06/2016 163.75p 171.54p 161.46p 168.45p 291361
03/06/2016 169.35p 170.54p 162.96p 167.15p 240850
02/06/2016 163.95p 167.15p 163.60p 166.05p 252695
01/06/2016 167.75p 174.14p 164.42p 167.65p 155388
31/05/2016 158.56p 172.94p 158.56p 168.15p 194705
27/05/2016 163.85p 164.52p 161.06p 162.86p 181310
26/05/2016 162.46p 162.86p 154.56p 162.86p 154948
25/05/2016 157.26p 158.76p 155.56p 158.16p 200916
24/05/2016 156.76p 157.26p 155.27p 156.27p 265347
23/05/2016 151.77p 160.56p 151.35p 156.27p 267918
20/05/2016 152.07p 155.87p 148.98p 151.67p 224111
19/05/2016 152.77p 154.47p 149.75p 152.37p 248328
18/05/2016 156.47p 156.47p 149.88p 153.07p 244591
17/05/2016 159.16p 161.13p 151.77p 154.17p 233927
16/05/2016 156.66p 158.08p 148.13p 155.57p 228878
13/05/2016 151.57p 158.16p 150.40p 151.87p 207310
12/05/2016 162.36p 162.36p 154.14p 156.07p 224495
11/05/2016 155.77p 160.06p 155.77p 158.66p 1220832
10/05/2016 161.66p 162.76p 156.35p 159.36p 278501
09/05/2016 156.76p 160.69p 156.76p 157.56p 198600
06/05/2016 156.17p 165.15p 156.17p 159.66p 195658
05/05/2016 155.87p 165.82p 154.77p 160.06p 341200
04/05/2016 162.76p 165.45p 157.09p 159.36p 262273
03/05/2016 167.45p 173.80p 163.75p 164.25p 277983
29/04/2016 173.84p 177.93p 157.46p 171.64p 697061
28/04/2016 185.02p 189.72p 176.04p 176.04p 232115
27/04/2016 188.52p 191.31p 182.63p 189.62p 273574
26/04/2016 180.73p 186.92p 180.73p 183.62p 165568
25/04/2016 174.74p 188.42p 174.74p 182.13p 244604
22/04/2016 174.04p 183.72p 174.04p 176.54p 210258
21/04/2016 168.25p 178.63p 168.25p 178.63p 438913
20/04/2016 167.75p 173.44p 163.25p 171.94p 384564
19/04/2016 162.26p 167.75p 162.26p 163.75p 385022
18/04/2016 164.75p 166.78p 163.06p 163.75p 198140
15/04/2016 163.55p 167.55p 161.46p 164.45p 323192
14/04/2016 156.96p 163.75p 156.96p 162.26p 321449
13/04/2016 151.77p 163.75p 151.77p 159.76p 376905
12/04/2016 162.06p 167.16p 153.33p 154.97p 305597
11/04/2016 161.46p 164.75p 156.76p 156.76p 257861
08/04/2016 167.75p 172.14p 164.75p 164.75p 181815
07/04/2016 170.24p 175.96p 168.75p 170.74p 502970
06/04/2016 169.94p 177.43p 169.94p 173.54p 289026
05/04/2016 178.03p 178.03p 168.60p 172.34p 274183
04/04/2016 171.74p 177.13p 171.74p 174.64p 191862
01/04/2016 171.84p 175.44p 166.75p 172.84p 378648
31/03/2016 180.53p 180.53p 171.94p 175.34p 118645
30/03/2016 179.33p 182.63p 173.14p 174.64p 160151
29/03/2016 174.94p 182.23p 171.74p 174.94p 132312
24/03/2016 172.84p 177.53p 172.84p 174.74p 419742
23/03/2016 180.53p 187.22p 175.94p 175.94p 172486
22/03/2016 178.03p 191.91p 178.03p 184.42p 173246
21/03/2016 177.23p 190.71p 177.23p 180.93p 159221
18/03/2016 182.73p 184.72p 175.84p 183.62p 446196
17/03/2016 176.04p 185.32p 176.04p 177.23p 86104
16/03/2016 178.03p 182.83p 176.24p 179.53p 266782
15/03/2016 177.93p 186.17p 175.34p 178.73p 292850
14/03/2016 175.14p 181.28p 173.74p 173.74p 254099
11/03/2016 165.05p 175.34p 165.05p 173.44p 324570
10/03/2016 170.74p 172.23p 162.86p 162.86p 193538
09/03/2016 170.74p 172.74p 168.35p 168.35p 105323
08/03/2016 177.33p 178.53p 171.94p 171.94p 139078
07/03/2016 180.63p 180.63p 173.48p 175.04p 69785
04/03/2016 180.93p 180.93p 175.28p 176.63p 157114
03/03/2016 178.03p 181.03p 177.83p 177.93p 206380
02/03/2016 184.72p 184.72p 176.63p 178.23p 196579
01/03/2016 184.72p 184.72p 177.73p 180.23p 284989
29/02/2016 189.91p 189.91p 177.93p 180.73p 119376
26/02/2016 185.92p 188.32p 184.02p 184.02p 163774
25/02/2016 180.53p 190.71p 180.53p 185.92p 214186
24/02/2016 181.73p 187.32p 179.63p 184.72p 446459
23/02/2016 186.42p 187.34p 182.13p 183.72p 825705
22/02/2016 180.93p 185.32p 180.93p 184.72p 276939
19/02/2016 178.93p 185.22p 178.58p 183.42p 201899
18/02/2016 177.13p 182.33p 172.64p 179.23p 306348
17/02/2016 169.75p 175.44p 169.75p 173.24p 192376
16/02/2016 174.34p 175.92p 167.25p 170.74p 261965
15/02/2016 165.75p 181.83p 165.75p 173.54p 265947
12/02/2016 157.26p 168.45p 157.26p 166.05p 467344
11/02/2016 162.56p 169.75p 158.56p 161.16p 249184
10/02/2016 154.07p 168.35p 154.07p 165.85p 307707
09/02/2016 159.46p 160.16p 150.67p 154.97p 452198
08/02/2016 166.75p 168.25p 156.76p 159.76p 218552
05/02/2016 169.75p 174.34p 166.75p 167.55p 254638
04/02/2016 173.24p 175.54p 165.73p 169.65p 228479
03/02/2016 169.55p 171.84p 163.95p 169.25p 508668
02/02/2016 175.54p 179.73p 169.75p 174.74p 228125
01/02/2016 183.72p 187.52p 177.53p 177.53p 328357
29/01/2016 187.52p 189.32p 182.45p 185.82p 240042
28/01/2016 179.93p 189.91p 179.93p 183.52p 143928
27/01/2016 176.73p 183.82p 172.54p 183.03p 242537
26/01/2016 175.44p 178.23p 174.74p 175.74p 388253
25/01/2016 174.94p 180.93p 172.12p 176.93p 189960
22/01/2016 174.04p 176.34p 169.75p 172.94p 272099
21/01/2016 174.74p 178.53p 170.04p 173.24p 200375

*Close Price adjusted for both dividends and splits