IP Group (IPO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/06/2014 197.65p 203.93p 193.46p 193.86p 339919
20/06/2014 187.37p 199.44p 186.07p 199.44p 556523
19/06/2014 180.69p 190.07p 180.69p 186.07p 290717
18/06/2014 179.59p 182.58p 177.19p 182.58p 353631
17/06/2014 187.57p 187.57p 175.30p 176.70p 390553
16/06/2014 184.58p 184.58p 179.49p 179.59p 578777
13/06/2014 177.89p 186.57p 177.89p 179.59p 209807
12/06/2014 184.08p 187.62p 183.68p 186.57p 251042
11/06/2014 184.08p 184.58p 175.45p 183.78p 201448
10/06/2014 183.88p 183.88p 176.00p 180.49p 203184
09/06/2014 179.39p 184.48p 174.60p 179.19p 168695
06/06/2014 184.08p 184.08p 177.49p 180.19p 258058
05/06/2014 177.29p 184.38p 177.29p 177.99p 290180
04/06/2014 172.41p 184.82p 172.41p 183.18p 160559
03/06/2014 181.29p 181.29p 176.26p 179.99p 1641724
02/06/2014 178.19p 181.19p 173.92p 178.79p 717216
30/05/2014 181.38p 183.68p 177.17p 178.59p 392290
29/05/2014 178.89p 181.03p 175.21p 177.09p 187629
28/05/2014 172.21p 177.79p 169.67p 177.59p 1839950
27/05/2014 169.91p 173.37p 164.25p 171.61p 245967
23/05/2014 171.51p 171.51p 169.61p 170.21p 143335
22/05/2014 169.61p 171.29p 169.61p 170.31p 153416
21/05/2014 166.22p 170.04p 164.62p 170.01p 161643
20/05/2014 163.43p 169.41p 163.43p 164.62p 522321
19/05/2014 165.22p 168.63p 160.16p 164.12p 429732
16/05/2014 170.91p 172.61p 164.12p 164.72p 307870
15/05/2014 181.38p 181.38p 169.33p 171.61p 309438
14/05/2014 180.49p 181.78p 177.79p 177.79p 295392
13/05/2014 183.58p 184.38p 177.40p 181.48p 410323
12/05/2014 180.39p 183.58p 178.59p 180.59p 175619
09/05/2014 179.09p 182.38p 176.30p 178.59p 228378
08/05/2014 179.39p 179.39p 172.11p 176.30p 186788
07/05/2014 178.89p 181.58p 176.21p 177.09p 672285
06/05/2014 176.60p 178.49p 175.70p 177.39p 160500
02/05/2014 174.40p 177.79p 173.60p 175.70p 205067
01/05/2014 174.50p 178.60p 168.72p 176.60p 270387
30/04/2014 180.19p 180.19p 166.25p 171.61p 1277448
29/04/2014 179.69p 183.58p 179.09p 179.59p 264954
28/04/2014 184.98p 184.98p 177.49p 178.59p 638076
25/04/2014 190.07p 190.56p 181.58p 183.38p 302130
24/04/2014 197.05p 197.05p 187.96p 189.57p 192374
23/04/2014 199.44p 199.44p 194.46p 194.46p 319636
22/04/2014 192.66p 197.85p 189.46p 197.05p 1695785
17/04/2014 191.56p 195.15p 189.57p 191.66p 1090579
16/04/2014 193.56p 196.55p 189.80p 193.06p 1102455
15/04/2014 192.36p 198.15p 191.96p 191.96p 817607
14/04/2014 200.14p 202.92p 187.88p 193.56p 742646
11/04/2014 207.43p 210.02p 195.31p 199.54p 636909
10/04/2014 211.52p 216.31p 208.82p 210.02p 420576
09/04/2014 211.42p 211.62p 203.63p 211.02p 2340609
08/04/2014 209.02p 212.21p 195.89p 203.63p 193292
07/04/2014 208.02p 213.29p 200.70p 209.32p 210067
04/04/2014 218.00p 218.00p 207.37p 208.52p 450079
03/04/2014 203.93p 213.91p 202.19p 208.52p 627679
02/04/2014 204.53p 206.78p 199.71p 204.53p 455049
01/04/2014 207.53p 207.53p 192.48p 200.54p 597431
31/03/2014 204.93p 209.66p 198.55p 207.33p 6673768
28/03/2014 212.91p 214.51p 206.53p 209.52p 438942
27/03/2014 205.33p 214.21p 205.33p 211.52p 249814
26/03/2014 205.33p 211.42p 205.33p 211.12p 159382
25/03/2014 213.01p 213.97p 207.53p 209.72p 145202
24/03/2014 211.42p 229.28p 205.73p 213.21p 316289
21/03/2014 210.52p 210.52p 204.43p 210.52p 655898
20/03/2014 210.32p 212.52p 205.40p 208.52p 411060
19/03/2014 208.52p 212.01p 206.03p 210.52p 137418
18/03/2014 206.03p 209.32p 203.04p 208.12p 278641
17/03/2014 206.23p 209.26p 205.33p 205.83p 162893
14/03/2014 205.13p 211.71p 202.21p 208.42p 171204
13/03/2014 209.32p 212.29p 206.43p 206.43p 137712
12/03/2014 209.52p 211.02p 207.22p 207.33p 214037
11/03/2014 213.51p 214.91p 209.62p 211.02p 126877
10/03/2014 212.51p 217.25p 209.62p 213.51p 357704
07/03/2014 216.40p 219.40p 211.52p 212.91p 298289
06/03/2014 214.41p 217.50p 210.30p 213.51p 740800
05/03/2014 212.21p 214.91p 210.92p 211.92p 220584
04/03/2014 207.53p 223.05p 205.63p 217.50p 356922
03/03/2014 211.42p 214.71p 195.09p 205.63p 444910
28/02/2014 216.11p 217.40p 212.51p 214.01p 368037
27/02/2014 220.69p 223.29p 209.72p 215.11p 384905
26/02/2014 224.49p 227.48p 218.96p 224.39p 203639
25/02/2014 222.49p 224.49p 216.90p 224.39p 981121
24/02/2014 224.29p 229.47p 220.60p 221.99p 685535
21/02/2014 210.72p 246.41p 210.72p 221.49p 1302164
20/02/2014 204.73p 218.40p 204.73p 213.61p 468617
19/02/2014 198.05p 212.81p 198.05p 208.42p 483231
18/02/2014 193.56p 202.04p 193.56p 201.64p 1253173
17/02/2014 199.44p 199.44p 194.46p 195.55p 339817
14/02/2014 195.55p 202.44p 194.25p 197.75p 824671
13/02/2014 177.79p 202.73p 177.79p 196.05p 1505430
12/02/2014 172.80p 186.57p 172.80p 186.57p 530242
11/02/2014 171.61p 181.48p 171.61p 179.59p 146166
10/02/2014 171.81p 176.62p 171.81p 176.10p 110815
07/02/2014 176.10p 176.50p 174.47p 176.50p 76939
06/02/2014 173.70p 177.89p 173.70p 176.10p 136796
05/02/2014 175.80p 179.59p 173.60p 174.50p 137765
04/02/2014 173.60p 179.29p 173.44p 177.49p 246173
03/02/2014 173.80p 178.19p 173.80p 174.10p 218008
31/01/2014 173.60p 178.34p 173.10p 175.20p 235595
30/01/2014 172.51p 174.10p 169.41p 173.10p 377057
29/01/2014 172.61p 174.50p 169.99p 172.70p 134845
28/01/2014 171.71p 174.60p 171.71p 172.41p 89918
27/01/2014 171.61p 175.90p 170.49p 172.51p 155786
24/01/2014 175.50p 175.50p 164.22p 171.61p 415140
23/01/2014 175.60p 176.60p 172.31p 174.60p 339936
22/01/2014 174.04p 186.76p 174.04p 178.91p 153614
21/01/2014 173.94p 174.93p 171.16p 174.04p 140624
20/01/2014 173.04p 174.74p 159.02p 171.55p 67040
17/01/2014 174.04p 175.23p 170.66p 173.14p 136293
16/01/2014 178.61p 180.01p 171.65p 174.14p 170866
15/01/2014 178.22p 184.30p 175.93p 179.51p 117634
14/01/2014 179.01p 181.00p 174.34p 179.01p 116996
13/01/2014 178.42p 182.00p 174.56p 181.00p 83994
10/01/2014 172.55p 179.01p 172.05p 179.01p 140359
09/01/2014 169.07p 174.17p 168.67p 172.05p 168437
08/01/2014 172.35p 173.94p 167.48p 168.97p 61359
07/01/2014 169.07p 173.94p 167.08p 173.04p 160017
06/01/2014 166.08p 171.06p 164.65p 168.07p 99229
03/01/2014 164.29p 166.58p 163.10p 165.59p 66216
02/01/2014 167.87p 168.87p 164.29p 166.28p 75469
31/12/2013 165.88p 169.87p 165.09p 168.87p 172044
30/12/2013 164.09p 166.08p 156.14p 166.08p 708128
27/12/2013 163.10p 165.09p 159.62p 163.60p 501942
24/12/2013 164.39p 164.69p 161.75p 163.99p 22243
23/12/2013 165.09p 171.87p 162.60p 165.09p 124652
20/12/2013 166.08p 171.06p 162.70p 165.39p 215878
19/12/2013 161.11p 169.07p 161.11p 167.57p 71307
18/12/2013 163.90p 167.95p 161.81p 165.88p 61630
17/12/2013 162.11p 174.24p 150.57p 165.39p 346027
16/12/2013 163.30p 163.92p 149.47p 163.10p 99516
13/12/2013 164.49p 165.88p 161.51p 164.39p 43692
12/12/2013 166.18p 167.38p 161.50p 165.49p 87673
11/12/2013 165.19p 167.69p 164.09p 167.38p 123183
10/12/2013 164.09p 168.97p 155.88p 165.69p 276912
09/12/2013 169.07p 171.85p 163.61p 167.08p 177044
06/12/2013 166.98p 171.06p 164.97p 168.97p 225358
05/12/2013 173.34p 178.51p 168.07p 168.07p 176534
04/12/2013 179.41p 181.50p 172.41p 176.03p 169593
03/12/2013 180.40p 186.97p 179.61p 180.40p 165209
02/12/2013 189.26p 197.81p 178.31p 179.11p 269562
29/11/2013 179.41p 193.43p 167.76p 190.95p 397986
28/11/2013 190.95p 195.82p 181.00p 181.00p 299187
27/11/2013 174.04p 195.82p 173.74p 195.82p 413230
26/11/2013 176.62p 178.61p 169.76p 175.93p 244714
25/11/2013 158.03p 183.79p 154.16p 179.01p 529282
22/11/2013 151.76p 164.29p 148.43p 157.33p 378567
21/11/2013 151.76p 155.22p 150.17p 152.16p 246205
20/11/2013 152.66p 156.04p 150.74p 153.15p 96043
19/11/2013 148.18p 153.06p 148.18p 153.06p 85473
18/11/2013 149.18p 157.52p 146.79p 150.17p 191549
15/11/2013 144.20p 156.30p 142.41p 150.17p 110231
14/11/2013 151.17p 153.15p 149.18p 150.67p 40124
13/11/2013 149.18p 153.85p 149.18p 149.18p 96218
12/11/2013 153.75p 156.04p 149.18p 151.17p 49267
11/11/2013 156.34p 156.69p 153.75p 154.65p 50750
08/11/2013 150.07p 157.13p 150.07p 154.45p 691764
07/11/2013 150.17p 157.33p 144.70p 150.17p 340601
06/11/2013 150.17p 151.46p 149.47p 149.47p 227970
05/11/2013 149.08p 150.17p 148.20p 149.97p 72633
04/11/2013 149.87p 150.91p 146.19p 146.19p 36558
01/11/2013 151.86p 153.21p 146.19p 150.17p 206375
31/10/2013 147.68p 150.17p 145.20p 146.19p 251325
30/10/2013 152.16p 152.16p 141.07p 150.17p 89157
29/10/2013 148.98p 153.15p 146.51p 153.15p 73508
28/10/2013 151.17p 151.17p 142.71p 148.48p 65830
25/10/2013 148.18p 154.05p 147.16p 151.17p 138419
24/10/2013 147.29p 157.73p 143.80p 149.77p 323705
23/10/2013 140.33p 155.25p 138.24p 148.18p 286140
22/10/2013 138.93p 141.12p 130.03p 140.82p 138271
21/10/2013 135.55p 140.23p 132.76p 140.23p 177820
18/10/2013 137.94p 138.97p 135.35p 136.55p 102408
17/10/2013 135.85p 139.33p 133.16p 138.24p 132553
16/10/2013 136.15p 136.25p 131.05p 136.25p 171932
15/10/2013 138.24p 138.24p 135.25p 136.55p 369873
14/10/2013 135.25p 138.22p 134.26p 137.74p 293078
11/10/2013 135.25p 136.09p 134.26p 134.26p 80120
10/10/2013 136.15p 138.24p 133.69p 135.45p 45029
09/10/2013 134.66p 137.44p 134.66p 136.65p 57728
08/10/2013 136.25p 139.13p 132.67p 136.05p 162397
07/10/2013 134.95p 136.25p 134.95p 136.15p 168825
04/10/2013 138.24p 138.54p 135.25p 135.45p 109685
03/10/2013 136.84p 140.13p 132.67p 138.54p 328735
02/10/2013 140.23p 141.22p 138.24p 138.44p 84567
01/10/2013 139.23p 142.02p 139.23p 140.92p 16200
30/09/2013 142.12p 142.26p 134.56p 141.22p 141177
27/09/2013 142.41p 143.21p 142.41p 143.21p 39430
26/09/2013 138.44p 144.20p 138.24p 143.21p 133478
25/09/2013 138.93p 140.23p 138.93p 139.23p 72991
24/09/2013 138.24p 142.71p 136.55p 138.54p 139717
23/09/2013 137.84p 138.73p 135.85p 138.24p 240518
20/09/2013 135.85p 138.73p 135.85p 137.24p 725668
19/09/2013 138.24p 138.93p 135.15p 136.25p 176654
18/09/2013 135.85p 138.24p 135.85p 137.24p 233638
17/09/2013 137.24p 138.73p 136.25p 136.25p 1492922
16/09/2013 137.24p 138.24p 136.84p 137.54p 69061
13/09/2013 135.25p 137.04p 135.25p 137.04p 67009
12/09/2013 130.88p 137.34p 130.88p 136.35p 54160
11/09/2013 136.65p 137.24p 133.75p 136.25p 90765
10/09/2013 133.26p 134.90p 133.26p 134.26p 589688
09/09/2013 132.87p 134.16p 132.27p 133.26p 68784
06/09/2013 131.28p 132.87p 131.18p 132.27p 639691

*Close Price adjusted for both dividends and splits