IP Group (IPO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/01/2021 93.70p 95.30p 89.80p 93.60p 2062547
27/01/2021 96.00p 98.00p 93.90p 93.90p 1411165
26/01/2021 93.40p 98.90p 93.40p 97.00p 4389390
25/01/2021 98.40p 99.50p 93.60p 93.60p 3216101
22/01/2021 99.10p 99.80p 96.00p 96.00p 3623108
21/01/2021 100.00p 100.68p 98.50p 99.50p 3885676
20/01/2021 97.70p 100.20p 97.70p 98.50p 1024138
19/01/2021 99.10p 99.60p 97.25p 98.00p 1266374
18/01/2021 97.60p 102.40p 97.20p 98.20p 1060763
15/01/2021 108.00p 108.00p 98.20p 98.20p 2158288
14/01/2021 104.80p 104.80p 99.21p 102.00p 2212051
13/01/2021 100.00p 100.60p 99.00p 99.40p 1372557
12/01/2021 102.20p 102.40p 99.90p 99.90p 4502204
11/01/2021 105.00p 105.20p 101.00p 102.00p 2099703
08/01/2021 102.20p 104.60p 99.40p 102.80p 3825157
07/01/2021 100.80p 107.50p 99.50p 101.40p 10453453
06/01/2021 105.00p 113.20p 104.70p 111.00p 3296729
05/01/2021 100.60p 104.20p 98.90p 104.20p 2060984
04/01/2021 102.60p 103.20p 100.00p 100.60p 1806366
31/12/2020 100.00p 100.00p 97.40p 98.90p 869823
30/12/2020 100.20p 100.20p 97.80p 98.70p 1355019
29/12/2020 97.20p 101.20p 95.70p 98.60p 3036689
28/12/2020 94.90p 96.20p 94.00p 94.40p 416594
24/12/2020 94.90p 96.20p 94.00p 94.40p 416594
23/12/2020 91.50p 94.80p 91.05p 94.00p 610794
22/12/2020 91.00p 92.90p 91.00p 92.10p 589177
21/12/2020 93.00p 93.50p 89.40p 91.80p 1509003
18/12/2020 96.70p 96.70p 93.40p 94.00p 2485163
17/12/2020 94.70p 96.50p 94.56p 95.20p 1548615
16/12/2020 92.20p 95.60p 92.20p 95.60p 2105852
15/12/2020 92.50p 92.92p 91.56p 92.20p 856854
14/12/2020 93.00p 93.50p 90.89p 91.60p 1214537
11/12/2020 93.00p 93.00p 91.30p 91.50p 727756
10/12/2020 94.00p 94.20p 90.60p 92.60p 1522161
09/12/2020 96.00p 96.00p 92.80p 93.50p 1087023
08/12/2020 95.20p 95.20p 92.30p 93.60p 1388903
07/12/2020 95.20p 95.20p 91.60p 92.50p 1648799
04/12/2020 91.50p 94.27p 91.50p 93.40p 3126866
03/12/2020 90.30p 93.40p 90.20p 91.60p 1756490
02/12/2020 89.00p 91.70p 89.00p 91.00p 2322974
01/12/2020 89.30p 89.70p 86.10p 89.10p 2685065
30/11/2020 89.60p 89.60p 85.00p 86.00p 30377978
27/11/2020 87.50p 89.74p 85.00p 87.00p 2618825
26/11/2020 88.50p 88.50p 84.90p 87.50p 1256207
25/11/2020 90.70p 92.20p 87.70p 87.70p 1768693
24/11/2020 88.70p 90.50p 86.00p 90.00p 3270538
23/11/2020 85.90p 86.70p 85.40p 86.50p 2055869
20/11/2020 86.00p 87.20p 84.70p 85.40p 1518554
19/11/2020 88.00p 88.00p 86.20p 86.20p 1803281
18/11/2020 86.30p 88.40p 85.50p 87.30p 3737723
17/11/2020 85.80p 86.95p 85.10p 86.00p 2387700
16/11/2020 85.00p 86.50p 82.60p 85.20p 2377346
13/11/2020 85.00p 85.50p 83.98p 84.80p 2383068
12/11/2020 83.10p 85.60p 81.94p 84.90p 2182597
10/11/2020 83.00p 83.00p 79.20p 80.00p 1428103
09/11/2020 84.60p 85.60p 81.30p 82.10p 1592719
06/11/2020 84.00p 84.70p 81.30p 81.80p 745811
05/11/2020 83.10p 83.60p 81.50p 82.60p 1050507
04/11/2020 76.70p 82.60p 75.00p 82.60p 1018944
03/11/2020 80.50p 81.70p 75.90p 78.50p 1062147
02/11/2020 80.30p 81.70p 77.00p 77.30p 738085
30/10/2020 77.60p 79.70p 77.47p 79.50p 1096995
29/10/2020 82.40p 84.90p 77.10p 78.60p 1281228
28/10/2020 80.70p 81.70p 78.60p 79.90p 1165723
27/10/2020 82.50p 83.81p 81.53p 82.20p 1221380
26/10/2020 82.30p 83.60p 81.30p 82.60p 563160
23/10/2020 79.70p 83.30p 78.00p 82.50p 556856
22/10/2020 80.10p 83.10p 80.00p 82.50p 888819
21/10/2020 83.30p 83.48p 81.00p 81.50p 598566
20/10/2020 83.90p 84.51p 82.20p 83.80p 1078600
19/10/2020 85.00p 86.80p 82.60p 84.00p 892958
16/10/2020 83.20p 84.17p 82.90p 82.90p 1244208
15/10/2020 81.30p 83.60p 80.63p 83.60p 1277397
14/10/2020 82.80p 85.00p 78.88p 82.10p 2079625
13/10/2020 80.40p 85.00p 79.49p 85.00p 4300170
12/10/2020 79.30p 80.57p 78.90p 80.00p 2431826
09/10/2020 78.90p 80.00p 78.80p 79.30p 1520417
08/10/2020 79.10p 83.20p 76.90p 79.00p 959745
07/10/2020 79.50p 80.00p 78.50p 78.50p 826958
06/10/2020 79.00p 79.73p 77.27p 79.40p 831957
05/10/2020 78.00p 79.60p 78.00p 79.10p 1254939
02/10/2020 77.00p 78.90p 76.60p 78.70p 706349
01/10/2020 78.90p 82.20p 77.20p 77.70p 886737
30/09/2020 78.80p 79.30p 77.60p 78.00p 654064
29/09/2020 81.50p 83.10p 79.30p 79.50p 5298276
28/09/2020 79.60p 83.00p 78.10p 82.50p 1188741
25/09/2020 81.50p 82.70p 75.00p 78.30p 777952
24/09/2020 74.00p 76.60p 74.00p 75.30p 5257030
23/09/2020 74.70p 75.50p 74.00p 75.20p 9914533
22/09/2020 72.60p 74.10p 71.80p 74.00p 909660
21/09/2020 77.10p 77.71p 73.60p 73.60p 10539369
18/09/2020 78.50p 78.90p 77.90p 78.10p 2521621
17/09/2020 78.90p 80.90p 77.56p 78.50p 7177551
16/09/2020 79.80p 80.80p 78.00p 79.90p 8836713
15/09/2020 74.80p 79.30p 74.00p 79.30p 10839859
14/09/2020 71.10p 77.54p 70.40p 75.20p 606211
11/09/2020 73.20p 73.90p 71.00p 71.00p 889330
10/09/2020 74.80p 75.60p 73.40p 73.40p 438787
09/09/2020 73.50p 74.90p 72.99p 73.80p 1571425
08/09/2020 73.70p 74.20p 72.00p 73.60p 2060780
07/09/2020 73.80p 76.60p 71.26p 72.70p 311780
04/09/2020 72.00p 74.27p 71.60p 71.80p 691609
03/09/2020 73.50p 75.88p 72.60p 72.60p 1027683
02/09/2020 74.00p 75.16p 73.20p 73.50p 727785
01/09/2020 76.60p 76.60p 71.00p 73.70p 607040
31/08/2020 74.00p 75.70p 73.10p 73.40p 350976
28/08/2020 74.00p 75.70p 73.10p 73.40p 350976
27/08/2020 75.00p 76.40p 73.50p 74.10p 951731
26/08/2020 74.80p 76.40p 69.79p 73.70p 415116
25/08/2020 72.50p 75.00p 71.58p 73.20p 991658
24/08/2020 74.00p 75.40p 69.20p 74.00p 2430690
21/08/2020 72.00p 74.00p 70.30p 71.90p 707855
20/08/2020 71.70p 72.85p 70.10p 71.20p 578856
19/08/2020 74.80p 78.90p 72.40p 72.40p 681968
18/08/2020 80.00p 80.00p 73.80p 74.00p 1302347
17/08/2020 75.00p 75.20p 73.55p 73.80p 588896
14/08/2020 76.00p 76.00p 74.00p 74.60p 590422
13/08/2020 74.20p 75.60p 74.20p 75.20p 707225
12/08/2020 74.80p 75.86p 73.87p 74.20p 1274504
11/08/2020 75.80p 76.00p 74.13p 74.90p 903045
10/08/2020 76.80p 79.05p 74.60p 74.60p 1076670
07/08/2020 74.70p 75.89p 72.87p 75.10p 1988521
06/08/2020 76.50p 79.46p 74.10p 75.00p 1942129
05/08/2020 76.50p 76.50p 73.56p 74.90p 1819739
04/08/2020 75.40p 76.80p 73.87p 75.60p 1963064
03/08/2020 71.90p 85.82p 71.40p 74.60p 4317216
31/07/2020 67.50p 70.90p 66.30p 66.50p 820368
30/07/2020 68.20p 70.70p 67.20p 67.20p 766790
29/07/2020 71.10p 71.27p 67.40p 67.60p 746727
28/07/2020 65.20p 71.61p 65.20p 67.70p 742072
27/07/2020 69.30p 72.91p 67.38p 67.60p 618416
24/07/2020 68.50p 70.87p 68.50p 68.60p 900231
23/07/2020 70.00p 70.18p 68.60p 68.70p 1310403
22/07/2020 69.80p 70.63p 68.50p 69.50p 5010927
21/07/2020 70.10p 70.10p 65.40p 67.50p 1050448
20/07/2020 65.30p 69.02p 65.30p 67.90p 2297934
17/07/2020 64.80p 66.80p 64.50p 66.00p 824784
16/07/2020 64.60p 65.90p 64.43p 65.10p 623205
15/07/2020 65.40p 66.60p 64.50p 65.90p 730276
14/07/2020 65.00p 67.00p 65.00p 66.20p 1194847
13/07/2020 64.50p 65.60p 63.80p 65.00p 911506
10/07/2020 62.00p 64.70p 61.29p 63.50p 824262
09/07/2020 64.10p 64.82p 63.00p 63.00p 1079338
08/07/2020 64.00p 64.60p 61.10p 63.60p 489942
07/07/2020 63.60p 65.45p 61.00p 61.50p 752578
06/07/2020 64.20p 65.50p 63.30p 64.10p 584508
03/07/2020 63.80p 66.00p 63.00p 63.00p 330078
02/07/2020 63.70p 65.35p 62.80p 63.00p 572145
01/07/2020 63.80p 65.90p 62.40p 62.80p 443295
30/06/2020 62.90p 66.00p 62.90p 63.90p 618825
29/06/2020 60.70p 64.70p 60.52p 64.00p 340765
26/06/2020 64.00p 65.50p 60.90p 61.40p 660522
25/06/2020 63.00p 65.62p 60.96p 63.40p 388859
24/06/2020 65.90p 67.20p 63.60p 63.60p 506073
23/06/2020 66.40p 67.96p 65.30p 66.30p 640680
22/06/2020 64.70p 67.49p 63.30p 65.80p 40310156
19/06/2020 61.90p 65.00p 61.00p 65.00p 3283505
18/06/2020 61.30p 62.70p 60.00p 61.40p 1164877
17/06/2020 64.10p 64.10p 60.46p 61.70p 1162455
16/06/2020 63.80p 63.80p 60.20p 60.50p 690822
15/06/2020 60.00p 60.55p 58.30p 60.00p 1181519
12/06/2020 60.00p 63.10p 59.98p 60.60p 927086
11/06/2020 60.20p 62.30p 59.18p 60.50p 1060088
10/06/2020 62.00p 63.26p 60.30p 61.70p 578446
09/06/2020 63.10p 65.03p 60.29p 61.50p 815816
08/06/2020 68.10p 69.18p 63.40p 64.40p 1259633
05/06/2020 69.40p 69.40p 65.80p 68.00p 1311349
04/06/2020 66.00p 67.90p 64.50p 66.00p 989634
03/06/2020 67.80p 67.90p 64.70p 66.20p 1395406
02/06/2020 62.50p 65.49p 60.70p 64.20p 11274005
29/05/2020 63.00p 65.60p 62.00p 62.60p 930679
28/05/2020 64.40p 66.00p 63.10p 63.50p 886023
27/05/2020 62.00p 65.30p 62.00p 63.00p 1907857
26/05/2020 63.00p 64.26p 60.60p 61.10p 1120776
25/05/2020 60.00p 62.30p 57.70p 61.20p 2372317
22/05/2020 60.00p 62.30p 57.70p 61.20p 2372317
21/05/2020 58.80p 59.60p 55.50p 57.90p 657220
20/05/2020 55.90p 58.40p 55.37p 56.30p 1060675
19/05/2020 56.60p 59.00p 55.40p 56.20p 1037664
18/05/2020 52.00p 56.90p 50.50p 56.90p 774243
15/05/2020 52.60p 53.40p 48.00p 51.00p 1407825
14/05/2020 52.10p 52.80p 48.86p 49.30p 1959034
13/05/2020 54.00p 55.10p 51.00p 52.80p 706497
12/05/2020 53.40p 57.00p 53.00p 54.60p 1599564
11/05/2020 58.20p 59.20p 52.89p 53.60p 956907
08/05/2020 54.30p 57.60p 53.70p 56.30p 860204
07/05/2020 54.30p 57.60p 53.70p 56.30p 860204
06/05/2020 55.00p 57.00p 54.10p 54.20p 544998
05/05/2020 55.50p 57.00p 54.00p 55.20p 938110
04/05/2020 53.80p 57.79p 53.00p 53.00p 1418961
01/05/2020 55.00p 58.90p 54.00p 54.10p 322715
30/04/2020 58.00p 59.50p 54.70p 55.50p 753796
29/04/2020 53.80p 57.90p 53.80p 55.60p 789341
28/04/2020 50.00p 55.00p 49.75p 54.40p 3231935
27/04/2020 52.00p 52.30p 48.85p 49.95p 2595493
24/04/2020 49.50p 53.90p 49.50p 51.30p 1023090
23/04/2020 57.20p 57.20p 50.30p 51.10p 1070944
22/04/2020 54.00p 54.26p 52.90p 53.50p 452918
21/04/2020 53.00p 55.00p 52.10p 52.10p 1082871
20/04/2020 56.00p 58.00p 53.50p 53.50p 1760277

*Close Price adjusted for both dividends and splits