IP Group (IPO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/11/2012 104.72p 109.40p 104.72p 107.90p 240274
16/11/2012 108.50p 108.50p 105.02p 108.20p 79419
15/11/2012 108.00p 108.00p 102.26p 107.31p 259398
14/11/2012 108.40p 109.79p 106.91p 106.91p 348194
13/11/2012 105.42p 109.40p 102.75p 109.40p 185902
12/11/2012 106.91p 108.76p 104.42p 105.92p 362307
09/11/2012 111.88p 112.62p 106.68p 109.40p 132222
08/11/2012 111.88p 113.37p 111.88p 111.88p 125289
07/11/2012 115.86p 118.39p 112.38p 112.38p 128295
06/11/2012 118.25p 118.35p 115.46p 116.36p 199152
05/11/2012 116.66p 118.55p 115.36p 115.36p 143913
02/11/2012 119.34p 120.14p 117.85p 119.34p 62965
01/11/2012 118.15p 118.74p 117.82p 118.35p 70376
31/10/2012 114.87p 121.13p 112.18p 117.55p 671812
30/10/2012 118.25p 118.25p 111.25p 114.37p 175353
29/10/2012 118.25p 118.74p 117.65p 118.35p 485425
26/10/2012 117.35p 120.34p 117.35p 120.34p 79569
25/10/2012 121.33p 121.53p 118.45p 120.63p 233328
24/10/2012 120.34p 122.32p 120.34p 121.63p 36206
23/10/2012 120.83p 124.11p 120.34p 120.44p 130936
22/10/2012 122.82p 123.31p 118.80p 122.82p 177236
19/10/2012 122.32p 126.10p 122.32p 123.32p 72729
18/10/2012 119.34p 123.82p 119.34p 122.82p 94815
17/10/2012 121.33p 124.02p 121.33p 123.82p 59837
16/10/2012 120.34p 125.73p 120.34p 124.61p 936367
15/10/2012 122.03p 122.42p 120.53p 122.42p 31869
12/10/2012 122.03p 123.32p 121.33p 121.33p 1744198
11/10/2012 123.72p 123.72p 121.43p 122.62p 61459
10/10/2012 121.13p 126.30p 120.53p 123.02p 130354
09/10/2012 120.93p 122.23p 118.44p 121.83p 149046
08/10/2012 120.63p 124.31p 118.74p 118.74p 125311
05/10/2012 119.34p 125.21p 116.07p 124.11p 468965
04/10/2012 119.74p 121.13p 117.85p 117.85p 106550
03/10/2012 116.85p 120.14p 113.97p 119.84p 134802
02/10/2012 121.53p 121.53p 114.37p 117.75p 183850
01/10/2012 119.54p 121.93p 119.45p 121.93p 147391
28/09/2012 121.93p 121.93p 118.96p 120.53p 108566
27/09/2012 120.53p 121.03p 118.74p 120.44p 113688
26/09/2012 121.83p 123.92p 119.55p 120.14p 244156
25/09/2012 127.99p 128.19p 124.31p 124.31p 400550
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

*Close Price adjusted for both dividends and splits