IP Group (IPO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/01/2016 179.93p 182.90p 158.08p 177.43p 864707
19/01/2016 180.73p 187.72p 178.93p 181.03p 256976
18/01/2016 179.73p 180.73p 174.80p 179.73p 233722
15/01/2016 182.23p 184.62p 176.73p 179.23p 274375
14/01/2016 189.72p 192.71p 176.54p 182.03p 503735
13/01/2016 194.71p 198.19p 188.66p 190.01p 161133
12/01/2016 201.90p 203.69p 194.91p 195.81p 190088
11/01/2016 200.70p 204.29p 196.31p 198.60p 161976
08/01/2016 197.00p 201.30p 197.00p 197.70p 166661
07/01/2016 205.79p 205.79p 197.20p 198.20p 281121
06/01/2016 206.19p 207.51p 199.40p 202.30p 143605
05/01/2016 199.70p 210.28p 199.10p 206.69p 150211
04/01/2016 208.69p 211.68p 198.50p 199.90p 150346
31/12/2015 203.79p 206.19p 199.90p 204.69p 64166
30/12/2015 212.68p 212.68p 206.19p 207.69p 276989
29/12/2015 210.68p 213.88p 208.59p 209.69p 190990
24/12/2015 213.88p 213.88p 210.64p 211.48p 21097
23/12/2015 217.67p 217.67p 210.28p 212.08p 396291
22/12/2015 219.17p 219.27p 209.69p 212.38p 227300
21/12/2015 219.17p 219.17p 213.38p 213.38p 256748
18/12/2015 219.67p 219.67p 213.48p 213.68p 317544
17/12/2015 214.68p 222.47p 210.58p 213.88p 241282
16/12/2015 224.66p 224.66p 215.40p 216.67p 104685
15/12/2015 224.16p 224.56p 217.37p 219.87p 94021
14/12/2015 217.17p 222.37p 217.17p 217.87p 173754
11/12/2015 226.16p 226.16p 218.77p 219.27p 62199
10/12/2015 229.56p 229.56p 220.87p 220.87p 126541
09/12/2015 222.67p 230.35p 222.67p 224.46p 91535
08/12/2015 233.65p 233.65p 223.66p 225.16p 134324
07/12/2015 224.66p 231.75p 224.66p 229.66p 169209
04/12/2015 226.66p 229.66p 217.67p 227.66p 644178
03/12/2015 226.56p 230.75p 226.06p 229.66p 238231
02/12/2015 241.44p 241.44p 229.66p 232.45p 225608
01/12/2015 236.15p 236.94p 233.55p 234.65p 162050
30/11/2015 240.44p 243.43p 236.84p 238.74p 175323
27/11/2015 240.14p 242.54p 235.45p 236.25p 61267
26/11/2015 233.65p 236.35p 231.57p 234.65p 72841
25/11/2015 230.45p 234.65p 229.16p 229.16p 107486
24/11/2015 239.54p 239.54p 229.26p 231.35p 433289
23/11/2015 234.15p 238.34p 233.35p 235.45p 101704
20/11/2015 234.65p 237.44p 232.55p 234.15p 161215
19/11/2015 232.65p 236.64p 231.05p 231.85p 132497
18/11/2015 239.54p 239.54p 236.45p 236.64p 107613
17/11/2015 236.64p 239.24p 233.45p 234.15p 150348
16/11/2015 232.65p 236.25p 231.25p 236.25p 154623
13/11/2015 233.75p 235.55p 232.75p 234.65p 150100
12/11/2015 239.14p 239.14p 232.71p 232.75p 193055
11/11/2015 240.64p 240.64p 233.85p 235.95p 115853
10/11/2015 244.63p 244.63p 233.75p 234.15p 52383
09/11/2015 244.03p 244.53p 237.94p 239.54p 68227
06/11/2015 238.44p 245.23p 238.44p 244.53p 352638
05/11/2015 244.63p 244.63p 238.54p 240.14p 92166
04/11/2015 241.64p 242.64p 239.04p 241.44p 285268
03/11/2015 236.64p 241.94p 236.64p 238.64p 211633
02/11/2015 242.74p 243.04p 239.64p 241.64p 142240
30/10/2015 241.64p 244.03p 237.44p 237.44p 297046
29/10/2015 239.64p 241.54p 237.04p 239.64p 213684
28/10/2015 231.65p 241.24p 231.65p 239.44p 1576621
27/10/2015 239.54p 239.54p 231.65p 234.65p 65892
26/10/2015 233.55p 240.64p 233.55p 236.15p 10296383
23/10/2015 236.15p 240.64p 233.05p 240.64p 116139
22/10/2015 234.65p 241.44p 234.65p 237.44p 149571
21/10/2015 235.65p 236.64p 232.38p 235.65p 145429
20/10/2015 235.65p 236.45p 232.45p 235.25p 60876
19/10/2015 228.96p 234.75p 228.96p 233.05p 167936
16/10/2015 231.65p 234.85p 226.96p 233.25p 264590
15/10/2015 232.05p 232.05p 225.86p 229.95p 177010
14/10/2015 227.66p 229.86p 225.56p 227.46p 109881
13/10/2015 231.85p 235.05p 228.66p 231.05p 134033
12/10/2015 227.46p 237.94p 227.46p 237.94p 118567
09/10/2015 226.46p 234.45p 218.37p 234.45p 249048
08/10/2015 239.64p 239.64p 219.37p 219.97p 301181
07/10/2015 238.54p 238.54p 231.15p 236.54p 121297
06/10/2015 241.74p 241.74p 233.65p 235.35p 132615
05/10/2015 234.65p 239.64p 234.65p 238.34p 95530
02/10/2015 235.65p 240.74p 235.05p 236.45p 121625
01/10/2015 224.66p 238.34p 224.66p 237.44p 164977
30/09/2015 230.15p 230.15p 221.77p 229.66p 315922
29/09/2015 234.65p 235.15p 222.87p 227.86p 533781
28/09/2015 243.93p 243.93p 235.45p 238.14p 207904
25/09/2015 244.83p 247.93p 240.54p 240.54p 296569
24/09/2015 247.63p 250.60p 243.63p 243.73p 538545
23/09/2015 246.63p 252.32p 245.03p 250.62p 329463
22/09/2015 262.21p 262.21p 248.23p 248.63p 267294
21/09/2015 259.61p 263.88p 254.62p 256.71p 189673
18/09/2015 253.12p 263.60p 251.04p 258.71p 505199
17/09/2015 247.53p 256.61p 239.11p 250.42p 263398
16/09/2015 246.93p 248.23p 243.23p 245.63p 90430
15/09/2015 234.65p 245.83p 234.65p 243.63p 280738
14/09/2015 238.74p 244.63p 234.90p 243.23p 131757
11/09/2015 229.66p 243.43p 229.66p 239.14p 191892
10/09/2015 236.94p 241.44p 231.79p 240.04p 121635
09/09/2015 239.64p 241.14p 235.88p 241.14p 164600
08/09/2015 237.34p 241.24p 232.05p 235.25p 297525
07/09/2015 233.75p 243.14p 229.70p 238.14p 208123
04/09/2015 230.05p 237.04p 230.05p 235.45p 310819
03/09/2015 217.07p 238.94p 217.07p 238.54p 362726
02/09/2015 220.47p 227.46p 214.36p 224.86p 211889
01/09/2015 216.67p 226.41p 216.67p 221.07p 171612
28/08/2015 222.47p 224.66p 217.57p 223.26p 132068
27/08/2015 206.69p 224.26p 206.69p 221.97p 279645
26/08/2015 207.09p 216.97p 207.09p 215.98p 348823
25/08/2015 211.68p 213.68p 182.34p 212.08p 477277
24/08/2015 205.09p 221.67p 203.39p 205.69p 405513
21/08/2015 207.39p 217.95p 200.50p 214.98p 378363
20/08/2015 221.67p 221.67p 210.88p 216.67p 302530
19/08/2015 223.66p 223.66p 209.41p 218.67p 186435
18/08/2015 224.66p 224.66p 211.32p 221.87p 338742
17/08/2015 222.77p 224.76p 217.77p 218.67p 165140
14/08/2015 226.06p 229.95p 218.45p 223.26p 270378
13/08/2015 211.68p 224.66p 211.68p 224.66p 332028
12/08/2015 214.68p 220.27p 208.19p 214.68p 224368
11/08/2015 212.78p 221.57p 210.78p 215.48p 202268
10/08/2015 203.69p 213.92p 203.69p 212.68p 278168
07/08/2015 204.69p 214.38p 204.69p 206.69p 114196
06/08/2015 211.18p 218.05p 198.46p 205.79p 138802
05/08/2015 205.69p 217.17p 205.69p 211.98p 341545
04/08/2015 212.08p 212.08p 202.70p 209.19p 129820
03/08/2015 196.70p 207.49p 196.70p 204.79p 99479
31/07/2015 202.70p 206.17p 197.78p 202.80p 261430
30/07/2015 212.68p 212.68p 191.32p 199.70p 329366
29/07/2015 201.80p 211.40p 201.80p 203.69p 244486
28/07/2015 206.69p 212.69p 204.16p 205.19p 254485
27/07/2015 208.49p 211.68p 205.99p 207.69p 167909
24/07/2015 205.69p 213.08p 203.31p 208.49p 270377
23/07/2015 199.70p 209.69p 199.70p 206.79p 215551
22/07/2015 205.99p 211.58p 203.69p 206.19p 267810
21/07/2015 199.70p 213.18p 199.70p 207.59p 2579266
20/07/2015 194.71p 207.88p 194.71p 202.20p 110113
17/07/2015 203.69p 203.69p 194.32p 202.20p 137060
16/07/2015 205.29p 205.29p 196.80p 198.70p 182093
15/07/2015 199.70p 204.59p 199.70p 199.70p 112149
14/07/2015 207.69p 208.59p 197.31p 205.89p 367436
13/07/2015 204.69p 206.72p 199.70p 203.29p 152849
10/07/2015 203.69p 205.59p 196.01p 198.10p 419950
09/07/2015 191.71p 203.29p 191.71p 200.70p 373573
08/07/2015 202.70p 202.70p 191.43p 193.31p 292929
07/07/2015 202.70p 202.70p 198.63p 199.00p 191215
06/07/2015 201.70p 205.39p 199.35p 201.50p 187726
03/07/2015 203.69p 207.19p 203.69p 206.69p 77227
02/07/2015 201.70p 208.89p 201.70p 205.49p 212262
01/07/2015 205.39p 208.29p 202.70p 206.19p 112300
30/06/2015 204.09p 210.78p 204.09p 206.19p 181899
29/06/2015 201.70p 210.38p 201.70p 209.69p 393681
26/06/2015 212.08p 212.08p 207.09p 208.19p 84034
25/06/2015 214.68p 214.68p 208.79p 211.08p 211595
24/06/2015 216.38p 216.38p 206.51p 208.49p 217045
23/06/2015 214.68p 214.68p 208.69p 210.68p 250458
22/06/2015 218.27p 218.27p 206.39p 207.29p 201706
19/06/2015 212.08p 212.08p 206.89p 208.99p 966350
18/06/2015 209.69p 211.58p 208.69p 210.08p 227577
17/06/2015 212.08p 212.08p 207.99p 209.69p 199524
16/06/2015 209.49p 212.08p 207.69p 209.69p 866852
15/06/2015 210.88p 212.21p 209.69p 210.78p 237884
12/06/2015 209.09p 211.08p 206.88p 209.89p 289572
11/06/2015 213.68p 213.68p 208.71p 209.69p 460201
10/06/2015 214.68p 214.68p 209.69p 211.68p 251754
09/06/2015 210.08p 212.58p 208.29p 209.69p 264884
08/06/2015 210.68p 214.18p 210.68p 211.98p 118362
05/06/2015 210.08p 213.78p 210.08p 212.78p 195050
04/06/2015 217.37p 217.37p 212.28p 213.58p 149414
03/06/2015 217.37p 218.97p 213.68p 215.58p 333361
02/06/2015 217.47p 217.47p 207.49p 215.18p 360711
01/06/2015 210.08p 216.57p 210.08p 214.48p 251476
29/05/2015 215.48p 216.77p 210.08p 213.68p 468603
28/05/2015 216.77p 219.17p 214.34p 216.57p 296688
27/05/2015 206.49p 217.17p 206.49p 215.68p 234580
26/05/2015 210.88p 217.57p 210.88p 216.08p 407853
22/05/2015 215.48p 215.98p 212.48p 214.18p 152653
21/05/2015 218.47p 218.47p 211.34p 213.08p 389207
20/05/2015 204.69p 217.77p 204.69p 214.68p 650821
19/05/2015 209.79p 211.54p 209.19p 209.79p 434021
18/05/2015 208.69p 211.58p 208.69p 209.79p 371985
15/05/2015 210.58p 211.68p 207.79p 210.38p 701632
14/05/2015 210.58p 211.78p 207.69p 208.39p 419507
13/05/2015 206.69p 211.08p 206.69p 210.78p 167271
12/05/2015 218.67p 218.67p 204.89p 207.69p 222012
11/05/2015 208.69p 215.64p 207.99p 209.49p 260022
08/05/2015 209.49p 216.08p 202.83p 212.48p 603970
07/05/2015 202.70p 207.21p 200.05p 203.39p 299035
06/05/2015 205.39p 211.38p 199.80p 203.79p 348107
05/05/2015 204.79p 211.12p 204.63p 208.49p 463257
01/05/2015 199.70p 208.59p 198.70p 204.79p 285709
30/04/2015 207.69p 207.69p 195.31p 196.70p 603993
29/04/2015 205.59p 206.09p 191.02p 200.40p 422986
28/04/2015 215.68p 215.68p 200.93p 204.89p 238444
27/04/2015 217.67p 218.47p 206.56p 210.08p 276106
24/04/2015 218.67p 219.17p 212.38p 212.58p 223464
23/04/2015 219.67p 220.57p 218.37p 219.27p 160276
22/04/2015 218.07p 220.57p 217.67p 218.67p 187904
21/04/2015 217.67p 221.84p 216.43p 218.77p 1192555
20/04/2015 222.67p 226.34p 218.71p 218.77p 211725
17/04/2015 219.67p 227.56p 219.67p 221.97p 136557
16/04/2015 219.67p 232.65p 217.67p 222.77p 206299
15/04/2015 224.66p 231.11p 221.89p 223.07p 260323
14/04/2015 228.66p 230.15p 218.24p 226.26p 406186
13/04/2015 231.05p 231.65p 226.54p 228.66p 276024
10/04/2015 233.85p 237.54p 229.86p 231.65p 213433
09/04/2015 233.15p 239.94p 230.45p 233.65p 2243712
08/04/2015 233.05p 243.14p 230.65p 232.35p 204352

*Close Price adjusted for both dividends and splits