IP Group (IPO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/09/2012 127.30p 130.08p 126.60p 128.19p 211156
21/09/2012 126.20p 129.78p 126.20p 128.09p 470154
20/09/2012 126.80p 127.30p 125.11p 126.40p 145427
19/09/2012 127.20p 129.09p 127.10p 127.40p 646457
18/09/2012 124.51p 129.09p 124.51p 127.30p 945197
17/09/2012 129.29p 129.98p 126.67p 129.98p 136430
14/09/2012 124.02p 130.28p 124.02p 130.08p 526500
13/09/2012 125.51p 128.19p 125.41p 125.90p 93617
12/09/2012 127.79p 129.68p 126.30p 126.30p 262224
11/09/2012 128.29p 129.29p 126.60p 127.79p 147100
10/09/2012 129.29p 130.08p 128.59p 129.78p 75077
07/09/2012 126.80p 129.49p 126.30p 129.49p 275556
06/09/2012 121.13p 127.50p 121.13p 126.90p 148035
05/09/2012 126.80p 128.29p 120.59p 126.50p 491393
04/09/2012 127.10p 128.02p 125.28p 126.50p 171517
03/09/2012 122.32p 127.79p 122.07p 127.30p 122507
31/08/2012 125.90p 128.29p 124.31p 126.80p 1872882
30/08/2012 125.31p 129.29p 125.31p 126.60p 312274
29/08/2012 125.31p 125.31p 124.31p 125.31p 3394058
28/08/2012 125.31p 125.31p 122.32p 124.51p 1117966
24/08/2012 124.81p 125.31p 122.86p 125.31p 2643196
23/08/2012 125.71p 125.71p 124.31p 124.81p 232685
22/08/2012 126.00p 128.29p 123.52p 124.81p 930098
21/08/2012 127.30p 129.29p 124.31p 125.31p 340275
20/08/2012 126.00p 126.00p 115.58p 123.52p 1076580
17/08/2012 129.58p 129.68p 123.32p 125.31p 617502
16/08/2012 136.55p 136.75p 123.64p 129.29p 2765061
15/08/2012 136.35p 136.65p 134.16p 135.85p 271464
14/08/2012 136.05p 138.24p 135.25p 135.25p 206029
13/08/2012 139.23p 139.23p 135.85p 136.75p 272366
10/08/2012 139.23p 141.82p 139.23p 141.02p 36901
09/08/2012 140.23p 144.17p 139.23p 142.21p 92042
08/08/2012 140.33p 142.12p 139.23p 140.62p 80425
07/08/2012 139.23p 142.21p 139.23p 141.82p 112021
06/08/2012 142.61p 143.21p 139.40p 143.21p 155518
03/08/2012 141.52p 142.71p 139.59p 141.42p 180695
02/08/2012 143.01p 143.21p 139.33p 142.02p 1041945
01/08/2012 141.62p 143.41p 140.43p 142.71p 294747
31/07/2012 145.20p 148.68p 139.27p 140.33p 2487787
30/07/2012 147.78p 148.18p 145.99p 147.19p 187872
27/07/2012 148.18p 148.68p 146.19p 147.19p 2170066
26/07/2012 148.38p 148.38p 146.19p 147.88p 630521
25/07/2012 146.79p 148.08p 145.16p 146.39p 233038
24/07/2012 147.88p 147.88p 146.29p 147.19p 1106716
23/07/2012 149.67p 149.67p 146.27p 148.18p 118668
20/07/2012 151.56p 153.07p 147.39p 149.38p 165216
19/07/2012 148.98p 151.88p 148.88p 151.07p 818424
18/07/2012 147.68p 149.87p 147.68p 149.38p 89004
17/07/2012 149.57p 149.57p 147.59p 148.28p 112308
16/07/2012 148.48p 149.18p 146.99p 148.18p 245878
13/07/2012 148.98p 150.07p 148.78p 149.18p 3018710
12/07/2012 150.07p 150.07p 147.68p 149.38p 132700
11/07/2012 153.06p 153.15p 149.28p 151.17p 146378
10/07/2012 152.16p 154.65p 152.16p 154.15p 379120
09/07/2012 153.55p 154.15p 152.23p 152.76p 154724
06/07/2012 153.15p 154.55p 152.56p 154.15p 559909
05/07/2012 152.46p 154.65p 151.75p 153.95p 149722
04/07/2012 153.65p 153.87p 150.97p 153.15p 140679
03/07/2012 150.37p 153.65p 150.37p 153.65p 664639
02/07/2012 150.67p 151.17p 148.28p 151.17p 1208949
29/06/2012 149.18p 153.06p 147.38p 148.88p 993539
28/06/2012 146.79p 148.18p 144.99p 148.18p 184261
27/06/2012 150.17p 150.17p 145.80p 146.79p 1848632
26/06/2012 147.59p 151.36p 146.49p 151.17p 207290
25/06/2012 148.28p 149.08p 146.19p 146.69p 153618
22/06/2012 149.67p 151.66p 147.39p 147.68p 114699
21/06/2012 146.69p 153.15p 144.20p 149.87p 1413948
20/06/2012 147.39p 147.68p 145.20p 147.68p 202848
19/06/2012 145.50p 148.18p 143.71p 148.18p 331689
18/06/2012 147.68p 148.52p 143.41p 144.20p 283311
15/06/2012 145.30p 149.67p 143.41p 149.67p 971345
14/06/2012 142.21p 144.70p 141.28p 144.20p 274402
13/06/2012 140.33p 145.89p 140.33p 143.21p 223349
12/06/2012 140.82p 143.31p 139.63p 139.63p 1023002
11/06/2012 145.40p 145.93p 139.85p 140.92p 296060
08/06/2012 140.52p 144.20p 139.23p 144.20p 502325
07/06/2012 139.53p 143.31p 136.65p 141.32p 538941
06/06/2012 136.75p 140.23p 136.75p 140.03p 1309743
01/06/2012 134.26p 139.23p 129.14p 138.14p 751274
31/05/2012 143.71p 147.19p 135.50p 135.50p 3726516
30/05/2012 143.46p 144.20p 140.94p 142.71p 225014
29/05/2012 140.97p 142.71p 140.97p 142.71p 208619
28/05/2012 138.73p 141.22p 138.49p 140.72p 263142
25/05/2012 137.24p 141.75p 137.24p 137.74p 192426
24/05/2012 136.75p 137.37p 135.50p 137.24p 453647
23/05/2012 135.50p 137.52p 132.90p 135.75p 237291
22/05/2012 137.99p 138.43p 136.75p 137.74p 99248
21/05/2012 137.24p 137.24p 134.86p 137.24p 199056
18/05/2012 135.25p 137.49p 135.25p 136.25p 209065
17/05/2012 138.24p 140.23p 135.60p 137.99p 7156890
16/05/2012 139.23p 139.98p 137.24p 139.23p 215596
15/05/2012 138.73p 140.32p 138.73p 139.23p 403043
14/05/2012 140.72p 140.72p 136.69p 139.23p 397158
11/05/2012 141.72p 143.33p 140.23p 140.72p 233764
10/05/2012 139.23p 143.21p 139.23p 142.21p 382867
09/05/2012 138.49p 139.73p 135.48p 139.73p 1330266
08/05/2012 139.23p 139.23p 134.51p 135.75p 526975
04/05/2012 140.23p 144.70p 134.26p 136.75p 1520446
03/05/2012 147.44p 147.44p 139.23p 141.22p 1817088
02/05/2012 141.97p 145.70p 141.97p 145.20p 566520
01/05/2012 145.20p 145.20p 142.46p 143.71p 179042
30/04/2012 145.20p 145.70p 144.20p 144.70p 116151
27/04/2012 142.21p 145.94p 142.21p 144.70p 126637
26/04/2012 143.71p 145.07p 140.47p 143.96p 264234
25/04/2012 142.96p 144.20p 140.48p 142.71p 371000
24/04/2012 151.17p 151.17p 142.21p 142.21p 477454
23/04/2012 145.20p 159.12p 145.20p 150.17p 1196938
20/04/2012 142.21p 147.19p 141.12p 146.19p 3254812
19/04/2012 140.97p 147.19p 139.23p 140.97p 425189
18/04/2012 138.49p 140.96p 138.24p 140.23p 208248
17/04/2012 140.23p 140.23p 136.50p 139.48p 1134586
16/04/2012 138.98p 140.13p 137.74p 137.74p 1199383
13/04/2012 135.00p 141.10p 135.00p 138.49p 346690
12/04/2012 131.77p 136.75p 131.77p 136.75p 234165
11/04/2012 131.77p 132.77p 130.28p 131.77p 400749
10/04/2012 129.04p 131.77p 128.14p 131.77p 294535
05/04/2012 129.78p 131.87p 128.07p 128.79p 271932
04/04/2012 130.53p 131.35p 129.29p 129.29p 450372
03/04/2012 131.77p 132.36p 129.78p 131.28p 1174702
02/04/2012 132.27p 134.36p 127.79p 133.26p 553988
30/03/2012 123.82p 134.26p 123.48p 133.26p 432226
29/03/2012 118.84p 123.32p 118.35p 123.32p 304423
28/03/2012 119.84p 120.37p 119.34p 119.34p 135770
27/03/2012 119.34p 120.34p 118.60p 119.34p 325127
26/03/2012 119.34p 119.96p 117.85p 118.84p 154929
23/03/2012 118.60p 119.22p 117.35p 118.84p 247549
22/03/2012 117.35p 119.34p 116.85p 119.34p 199043
21/03/2012 118.60p 118.96p 117.60p 118.84p 85107
20/03/2012 115.61p 119.34p 115.61p 119.34p 195057
19/03/2012 117.10p 118.35p 115.61p 116.61p 207694
16/03/2012 116.85p 119.59p 115.86p 115.86p 145335
15/03/2012 117.60p 119.34p 117.56p 118.10p 114199
14/03/2012 116.85p 118.84p 116.79p 118.84p 252196
13/03/2012 114.62p 117.48p 114.29p 116.85p 260285
12/03/2012 114.37p 116.36p 114.37p 115.11p 202324
09/03/2012 113.62p 115.86p 113.62p 115.11p 318200
08/03/2012 114.37p 115.36p 111.21p 114.37p 267003
07/03/2012 111.88p 113.87p 109.75p 113.37p 409216
06/03/2012 111.88p 113.13p 110.14p 111.39p 340088
05/03/2012 114.62p 115.61p 113.87p 113.87p 1709230
02/03/2012 115.61p 115.61p 113.62p 114.37p 194115
01/03/2012 115.61p 117.10p 114.37p 114.62p 3412920
29/02/2012 115.36p 116.36p 114.07p 115.36p 619461
28/02/2012 114.37p 115.36p 113.87p 114.12p 4679772
27/02/2012 118.60p 118.60p 114.33p 114.37p 399654
24/02/2012 115.11p 116.36p 114.12p 115.36p 424400
23/02/2012 114.87p 117.85p 113.62p 114.87p 1709612
22/02/2012 113.13p 115.23p 112.54p 114.37p 1796111
21/02/2012 116.85p 116.85p 112.13p 112.38p 779179
20/02/2012 105.42p 121.33p 105.11p 112.38p 2685029
17/02/2012 99.45p 100.94p 98.24p 100.45p 137910
16/02/2012 101.69p 101.69p 99.80p 100.69p 293700
15/02/2012 102.43p 102.43p 99.95p 100.20p 4183715
14/02/2012 100.45p 102.35p 99.95p 100.69p 6574123
13/02/2012 102.43p 102.43p 100.32p 100.45p 668061
10/02/2012 100.69p 104.17p 99.49p 101.19p 808192
09/02/2012 101.19p 102.43p 100.94p 101.19p 335906
08/02/2012 100.94p 102.43p 100.45p 101.19p 627823
07/02/2012 100.45p 101.44p 100.45p 101.19p 3656518
06/02/2012 100.45p 101.44p 97.82p 101.44p 585373
03/02/2012 99.70p 101.63p 98.54p 100.94p 5644809
02/02/2012 99.95p 101.19p 98.58p 99.45p 2202873
01/02/2012 87.52p 102.19p 86.90p 100.45p 4106692
31/01/2012 85.53p 87.77p 84.78p 87.77p 540233
30/01/2012 86.03p 86.13p 84.53p 84.53p 87986
27/01/2012 84.53p 86.52p 84.39p 84.53p 104401
26/01/2012 82.54p 84.53p 81.55p 83.54p 950201
25/01/2012 79.56p 82.23p 78.57p 81.55p 541401
24/01/2012 77.82p 79.81p 77.57p 78.57p 218991
23/01/2012 77.07p 79.81p 75.09p 79.56p 134071
20/01/2012 75.58p 77.32p 74.07p 77.32p 256147
19/01/2012 78.57p 79.44p 75.58p 75.58p 436478
18/01/2012 80.31p 80.66p 78.81p 79.31p 519229
17/01/2012 81.47p 81.47p 80.02p 80.56p 10771
16/01/2012 81.05p 82.39p 80.67p 81.55p 36794
13/01/2012 80.56p 81.55p 80.56p 81.30p 1439250
12/01/2012 81.05p 81.92p 80.06p 81.55p 154706
11/01/2012 81.05p 82.54p 80.11p 82.05p 241194
10/01/2012 80.06p 82.30p 79.05p 82.30p 300319
09/01/2012 80.80p 80.80p 78.91p 80.56p 34316
06/01/2012 78.32p 79.56p 78.07p 79.31p 197049
05/01/2012 77.57p 78.53p 76.75p 78.32p 702349
04/01/2012 78.07p 78.45p 76.83p 78.32p 799389
03/01/2012 77.57p 79.36p 77.57p 78.32p 123753
30/12/2011 81.55p 81.55p 77.82p 77.82p 23922
29/12/2011 77.32p 80.56p 76.58p 80.31p 185897
28/12/2011 75.58p 78.07p 74.84p 77.32p 153324
23/12/2011 76.95p 78.01p 76.58p 76.58p 3993
22/12/2011 77.57p 79.06p 77.57p 77.57p 1013977
21/12/2011 76.08p 77.32p 75.67p 77.07p 879210
20/12/2011 72.60p 76.08p 72.60p 76.08p 151472
19/12/2011 73.10p 73.35p 71.84p 73.35p 46493
16/12/2011 74.09p 74.41p 71.11p 71.11p 180940
15/12/2011 75.58p 75.58p 74.59p 74.59p 88661
14/12/2011 73.59p 75.58p 73.10p 75.09p 2220856
13/12/2011 73.10p 73.96p 72.35p 72.60p 142305
12/12/2011 71.60p 74.59p 71.11p 71.85p 231771
09/12/2011 72.10p 72.10p 71.60p 71.60p 36980
08/12/2011 71.60p 72.44p 71.60p 71.60p 269622
07/12/2011 71.60p 72.60p 71.36p 71.60p 963297

*Close Price adjusted for both dividends and splits