IP Group (IPO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
06/12/2011 71.60p 72.10p 71.60p 71.60p 77559
05/12/2011 69.86p 71.72p 69.86p 71.60p 3532251
02/12/2011 72.10p 72.10p 71.11p 72.10p 703434
01/12/2011 71.11p 71.60p 70.61p 70.61p 2805071
30/11/2011 71.11p 71.11p 70.11p 70.61p 120060
29/11/2011 71.36p 71.60p 70.61p 71.11p 233917
28/11/2011 70.11p 72.35p 69.86p 71.60p 235738
25/11/2011 69.12p 69.86p 68.62p 69.62p 1757910
24/11/2011 68.62p 69.37p 67.36p 69.12p 242757
23/11/2011 69.86p 69.86p 68.63p 69.37p 208028
22/11/2011 70.36p 71.85p 70.11p 71.36p 2313412
21/11/2011 70.36p 70.61p 69.62p 70.61p 1372517
18/11/2011 70.36p 72.10p 70.36p 71.60p 103915
17/11/2011 70.61p 70.98p 69.86p 70.98p 196832
16/11/2011 70.61p 71.36p 70.41p 70.61p 118497
15/11/2011 75.33p 75.33p 71.78p 72.35p 264550
14/11/2011 77.07p 77.32p 74.84p 74.84p 242463
11/11/2011 75.58p 78.81p 74.75p 76.08p 1045799
10/11/2011 72.10p 75.33p 72.10p 75.33p 596745
09/11/2011 69.86p 72.35p 69.86p 72.35p 173850
08/11/2011 70.61p 72.10p 70.11p 72.10p 94275
07/11/2011 70.11p 70.11p 69.62p 69.86p 119843
04/11/2011 69.62p 70.43p 69.62p 70.36p 118107
03/11/2011 68.62p 71.11p 68.62p 70.61p 165299
02/11/2011 69.62p 71.60p 69.12p 71.60p 109236
01/11/2011 69.62p 71.11p 68.62p 68.62p 19824158
31/10/2011 71.11p 71.11p 69.05p 69.62p 477197
28/10/2011 69.62p 71.36p 69.62p 70.61p 457932
27/10/2011 68.62p 71.60p 68.62p 70.73p 1124182
26/10/2011 67.63p 69.62p 66.63p 69.37p 9078249
25/10/2011 67.63p 67.87p 66.13p 66.13p 432451
24/10/2011 67.63p 67.88p 66.63p 67.25p 599783
21/10/2011 66.13p 67.13p 65.64p 66.63p 289164
20/10/2011 66.13p 66.63p 65.14p 65.14p 150794
19/10/2011 64.64p 65.14p 64.64p 65.14p 6033
18/10/2011 64.64p 65.63p 64.39p 65.39p 648360
17/10/2011 63.40p 64.89p 62.90p 64.64p 368637
14/10/2011 63.65p 65.64p 61.91p 61.91p 369020
13/10/2011 61.16p 62.46p 60.91p 60.91p 168952
12/10/2011 61.16p 62.16p 60.67p 60.67p 273117
11/10/2011 60.42p 61.16p 59.86p 61.16p 309530
10/10/2011 59.67p 60.67p 59.67p 60.17p 2846555
07/10/2011 53.95p 61.41p 53.95p 59.67p 1379252
06/10/2011 52.71p 56.05p 52.71p 55.44p 115822
05/10/2011 49.97p 54.20p 49.97p 52.46p 133464
04/10/2011 47.99p 50.22p 47.74p 49.97p 1092274
03/10/2011 47.74p 50.47p 45.72p 50.22p 158100
30/09/2011 45.75p 46.74p 45.40p 46.74p 1900485
29/09/2011 44.75p 45.25p 44.26p 44.26p 231333
28/09/2011 45.00p 46.05p 44.26p 45.37p 6995091
27/09/2011 45.25p 46.24p 44.46p 44.75p 1136486
26/09/2011 45.25p 45.75p 44.75p 45.25p 2833314
23/09/2011 47.74p 48.73p 44.75p 45.75p 525845
22/09/2011 47.74p 49.97p 45.75p 46.74p 445225
21/09/2011 45.25p 49.97p 45.13p 49.97p 209302
20/09/2011 45.25p 46.24p 45.25p 45.75p 64785
19/09/2011 43.76p 46.74p 43.76p 45.25p 1420870
16/09/2011 45.13p 46.49p 45.13p 46.49p 213036
15/09/2011 45.75p 45.75p 44.50p 44.50p 107741
14/09/2011 45.25p 45.75p 43.26p 43.26p 30796
13/09/2011 44.75p 44.75p 44.75p 44.75p 22122
12/09/2011 46.74p 46.74p 46.00p 46.00p 731574
09/09/2011 49.73p 49.73p 47.74p 47.99p 71138
08/09/2011 47.74p 49.73p 47.74p 48.48p 175575
07/09/2011 47.49p 48.73p 46.99p 48.73p 15070
06/09/2011 46.74p 47.74p 46.05p 47.74p 8136388
05/09/2011 47.74p 47.74p 45.75p 46.49p 105502
02/09/2011 46.24p 47.24p 46.02p 47.24p 5653766
01/09/2011 46.49p 46.74p 45.50p 46.49p 5333352
31/08/2011 44.40p 46.24p 42.76p 46.24p 5241
30/08/2011 44.75p 45.00p 42.76p 42.76p 102651
26/08/2011 44.26p 44.61p 44.26p 44.26p 20242
25/08/2011 44.75p 44.90p 43.76p 44.26p 209445
24/08/2011 44.01p 46.24p 43.76p 44.01p 183626
23/08/2011 45.75p 45.75p 44.50p 44.50p 18178
22/08/2011 44.89p 45.43p 43.76p 43.76p 8884
19/08/2011 43.76p 46.74p 43.01p 43.26p 84308
18/08/2011 45.50p 46.74p 43.76p 46.74p 61924
17/08/2011 45.75p 45.75p 43.26p 44.50p 48342
16/08/2011 43.76p 44.63p 43.76p 44.63p 9516
15/08/2011 44.50p 45.63p 44.50p 44.63p 66808
12/08/2011 42.52p 44.41p 41.77p 44.13p 140038
11/08/2011 40.77p 42.27p 39.78p 41.77p 140914
10/08/2011 37.79p 42.02p 36.80p 40.03p 148325
09/08/2011 37.54p 37.79p 35.80p 37.79p 844040
08/08/2011 37.79p 37.79p 36.30p 37.05p 699031
05/08/2011 37.54p 40.28p 33.81p 37.05p 1664712
04/08/2011 46.74p 46.74p 34.81p 35.80p 386876
03/08/2011 47.74p 48.73p 45.00p 45.00p 262442
02/08/2011 48.73p 49.05p 47.24p 47.49p 103025
01/08/2011 47.74p 47.74p 47.53p 47.61p 49271
29/07/2011 46.99p 47.21p 45.75p 45.75p 1832857
28/07/2011 49.73p 49.73p 46.00p 46.00p 81735
27/07/2011 49.73p 49.73p 47.35p 48.73p 72409
26/07/2011 48.23p 49.73p 48.23p 49.23p 888536
25/07/2011 48.23p 49.93p 48.23p 48.23p 134443
22/07/2011 46.24p 47.99p 45.75p 47.24p 285281
21/07/2011 49.48p 49.48p 46.00p 46.00p 123426
20/07/2011 47.46p 47.99p 46.99p 47.99p 40692
19/07/2011 46.74p 49.73p 46.74p 49.73p 70896
18/07/2011 47.74p 49.30p 46.99p 46.99p 51423
15/07/2011 47.99p 50.57p 47.74p 48.23p 120663
14/07/2011 49.73p 50.25p 48.73p 48.73p 4673952
13/07/2011 48.99p 49.73p 48.99p 49.73p 2292
12/07/2011 48.73p 49.97p 48.39p 49.97p 31388
11/07/2011 50.72p 51.22p 48.98p 50.47p 1809169
08/07/2011 51.71p 52.71p 51.22p 51.71p 124712
07/07/2011 52.21p 53.39p 51.71p 51.71p 92055
06/07/2011 51.71p 52.71p 51.22p 52.71p 395497
05/07/2011 50.97p 54.20p 50.72p 54.20p 980092
04/07/2011 51.71p 52.21p 50.72p 50.72p 713044
01/07/2011 49.48p 51.71p 49.23p 51.71p 137001
30/06/2011 49.73p 49.73p 49.23p 49.23p 208691
29/06/2011 48.23p 49.73p 47.74p 49.73p 191821
28/06/2011 47.24p 48.49p 47.24p 47.24p 39707
27/06/2011 47.49p 47.55p 47.24p 47.36p 8311
24/06/2011 47.49p 47.55p 47.24p 47.49p 52680
23/06/2011 46.74p 49.73p 46.24p 47.49p 128143
22/06/2011 45.75p 47.36p 45.75p 47.36p 396618
21/06/2011 46.74p 46.74p 45.75p 45.75p 112698
20/06/2011 48.73p 49.73p 46.49p 46.74p 121156
17/06/2011 48.23p 50.00p 48.23p 48.23p 75292
16/06/2011 49.73p 50.34p 47.74p 48.48p 371133
15/06/2011 50.72p 50.72p 49.48p 50.47p 63614
14/06/2011 49.73p 50.47p 49.73p 49.73p 171148
13/06/2011 48.73p 50.47p 48.73p 49.60p 76217
10/06/2011 49.23p 49.96p 48.73p 48.73p 42928
09/06/2011 49.73p 50.39p 49.23p 49.23p 81995
08/06/2011 50.97p 50.97p 49.48p 49.48p 68923
07/06/2011 52.21p 53.32p 52.21p 52.34p 44597
06/06/2011 53.45p 53.55p 52.46p 52.46p 88012
03/06/2011 51.71p 53.70p 49.73p 53.45p 13652432
02/06/2011 49.86p 52.84p 48.05p 52.84p 210814
01/06/2011 49.61p 50.11p 48.62p 50.11p 162408
31/05/2011 49.36p 49.36p 48.50p 48.50p 21568
27/05/2011 47.88p 50.36p 47.88p 49.61p 279829
26/05/2011 49.12p 49.61p 48.37p 48.62p 394377
25/05/2011 48.62p 49.36p 47.31p 48.62p 154066
24/05/2011 48.62p 50.58p 47.30p 48.87p 267439
23/05/2011 47.88p 49.36p 47.13p 47.13p 356010
20/05/2011 49.61p 49.61p 47.63p 47.63p 116701
19/05/2011 48.62p 49.79p 48.62p 48.99p 29651
18/05/2011 48.62p 50.60p 48.62p 49.12p 266541
17/05/2011 49.61p 49.61p 48.12p 48.12p 45999
16/05/2011 51.10p 51.20p 49.61p 50.11p 150114
13/05/2011 50.11p 51.60p 50.11p 51.35p 1590198
12/05/2011 50.11p 51.10p 49.61p 50.85p 1195160
11/05/2011 49.12p 49.86p 48.62p 49.86p 5458208
10/05/2011 48.62p 49.12p 48.10p 49.12p 41153
09/05/2011 48.12p 48.87p 46.63p 46.63p 48919
06/05/2011 46.63p 48.29p 46.39p 46.63p 159781
05/05/2011 45.89p 47.19p 45.89p 46.63p 293976
04/05/2011 49.61p 49.62p 46.63p 47.63p 170038
03/05/2011 50.60p 52.59p 49.61p 49.86p 1214286
28/04/2011 50.36p 51.47p 50.36p 51.47p 71083
27/04/2011 51.60p 52.16p 50.11p 51.22p 208540
26/04/2011 51.60p 52.09p 50.11p 50.11p 892912
21/04/2011 51.35p 51.60p 50.11p 50.85p 548438
20/04/2011 51.10p 51.60p 51.10p 51.60p 18593
19/04/2011 50.60p 50.60p 49.61p 49.61p 90348

*Close Price adjusted for both dividends and splits