IP Group (IPO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/12/2010 32.74p 32.74p 30.02p 31.75p 88607
03/12/2010 32.74p 32.99p 31.50p 31.50p 454429
02/12/2010 32.00p 32.25p 32.00p 32.25p 27322
01/12/2010 32.50p 32.50p 31.01p 32.25p 171460
30/11/2010 32.74p 32.74p 31.01p 31.01p 199422
29/11/2010 32.25p 32.25p 32.00p 32.00p 25474
26/11/2010 32.00p 32.25p 31.50p 31.50p 225193
25/11/2010 31.01p 31.75p 31.01p 31.50p 54821
24/11/2010 31.26p 31.75p 30.76p 31.75p 156817
23/11/2010 31.75p 32.97p 30.76p 30.76p 953637
22/11/2010 32.74p 32.74p 31.50p 31.50p 640815
19/11/2010 32.74p 33.49p 32.22p 33.49p 19119
18/11/2010 32.74p 32.99p 32.74p 32.74p 95831
17/11/2010 31.75p 33.24p 31.54p 32.50p 103596
16/11/2010 34.48p 34.48p 29.54p 31.75p 217624
15/11/2010 32.74p 34.21p 32.50p 32.50p 106201
12/11/2010 33.74p 33.98p 32.74p 33.49p 44728
11/11/2010 34.48p 34.48p 33.49p 34.23p 109447
10/11/2010 35.47p 35.47p 34.73p 34.98p 153191
09/11/2010 35.22p 35.72p 34.73p 35.72p 5691412
08/11/2010 34.48p 34.73p 33.98p 34.48p 12136529
05/11/2010 34.23p 34.73p 34.18p 34.23p 3550586
04/11/2010 33.24p 34.48p 32.74p 34.23p 1713215
03/11/2010 31.26p 32.74p 30.76p 32.00p 741670
02/11/2010 31.01p 31.01p 30.26p 31.01p 227576
01/11/2010 29.27p 30.76p 28.33p 30.51p 1154000
29/10/2010 27.78p 29.02p 27.34p 28.77p 3989130
28/10/2010 28.28p 28.28p 27.29p 27.78p 6131308
27/10/2010 28.77p 28.77p 27.04p 28.03p 255112
26/10/2010 30.26p 30.26p 28.77p 29.27p 419784
25/10/2010 30.51p 30.76p 29.27p 29.77p 223211
22/10/2010 30.76p 31.26p 29.71p 30.76p 652730
21/10/2010 30.76p 30.76p 29.52p 29.52p 28083
20/10/2010 31.26p 31.75p 29.77p 29.77p 136400
19/10/2010 31.50p 31.75p 31.26p 31.50p 78680
18/10/2010 31.75p 32.07p 31.26p 31.75p 41439
15/10/2010 32.50p 32.50p 32.00p 32.25p 118218
14/10/2010 32.25p 32.50p 31.75p 32.50p 134470
13/10/2010 32.25p 32.74p 31.75p 32.25p 74881
12/10/2010 32.74p 32.74p 32.50p 32.74p 131559
11/10/2010 33.24p 33.24p 32.50p 32.50p 30902
08/10/2010 32.50p 32.57p 32.25p 32.50p 137287
07/10/2010 32.25p 32.74p 31.75p 32.25p 36532
06/10/2010 32.74p 32.75p 32.15p 32.74p 1967050
05/10/2010 32.74p 33.24p 32.25p 32.50p 63818
04/10/2010 32.74p 33.24p 31.75p 32.74p 752523
01/10/2010 31.75p 31.75p 30.86p 31.75p 9424
30/09/2010 32.74p 32.74p 30.76p 31.75p 43157
29/09/2010 32.25p 32.99p 31.75p 32.25p 315585
28/09/2010 33.24p 33.24p 32.25p 33.24p 104523
27/09/2010 33.74p 34.23p 32.99p 33.24p 140906
24/09/2010 33.74p 34.73p 33.74p 34.73p 50462
23/09/2010 32.74p 33.74p 32.74p 33.24p 78203
22/09/2010 33.24p 33.74p 32.74p 33.74p 67770
21/09/2010 33.24p 33.74p 32.74p 33.24p 144184
20/09/2010 33.74p 33.74p 32.74p 33.74p 103252
17/09/2010 33.24p 33.24p 31.75p 31.75p 58971
16/09/2010 33.24p 33.61p 32.50p 32.74p 86361
15/09/2010 33.98p 35.57p 33.74p 33.74p 156166
14/09/2010 36.71p 36.71p 34.73p 35.22p 178812
13/09/2010 34.23p 36.71p 34.23p 35.97p 249346
10/09/2010 35.72p 35.72p 32.99p 33.74p 48767
09/09/2010 35.72p 35.72p 33.74p 34.73p 234781
08/09/2010 34.73p 35.03p 33.88p 33.98p 96928
07/09/2010 33.24p 36.22p 33.09p 35.72p 250953
06/09/2010 33.24p 33.74p 32.99p 32.99p 53822
03/09/2010 32.74p 32.74p 31.86p 32.25p 20775
02/09/2010 32.74p 32.74p 31.75p 32.74p 6573
01/09/2010 32.74p 32.74p 32.25p 32.25p 16067
31/08/2010 32.25p 32.25p 31.26p 32.25p 33401
27/08/2010 31.75p 32.74p 30.76p 32.74p 269104
26/08/2010 31.75p 31.75p 30.51p 30.51p 101287
25/08/2010 31.26p 31.26p 30.76p 31.26p 8238
24/08/2010 31.75p 31.75p 29.88p 30.26p 38796
23/08/2010 31.75p 31.89p 29.77p 30.76p 60457
20/08/2010 31.75p 31.75p 30.51p 30.51p 4334
19/08/2010 29.77p 31.75p 29.77p 30.26p 231305
18/08/2010 31.26p 31.75p 30.26p 30.76p 101751
17/08/2010 30.26p 31.00p 29.77p 30.76p 31444
16/08/2010 31.26p 31.26p 30.26p 31.26p 115952
13/08/2010 30.76p 31.26p 29.77p 31.26p 429540
12/08/2010 29.27p 30.76p 27.78p 29.77p 2924690
11/08/2010 29.77p 30.26p 28.77p 29.77p 491966
10/08/2010 31.75p 33.74p 29.27p 29.27p 180469
09/08/2010 29.77p 31.26p 29.27p 29.77p 474314
06/08/2010 29.27p 29.27p 29.02p 29.27p 11433
05/08/2010 28.77p 28.77p 28.66p 28.77p 113090
04/08/2010 28.28p 29.77p 28.03p 29.02p 915875
03/08/2010 29.77p 29.77p 27.04p 28.77p 6071672
02/08/2010 32.74p 32.74p 29.77p 30.76p 180804
30/07/2010 32.25p 32.99p 30.76p 31.26p 286833
29/07/2010 31.75p 33.24p 31.75p 33.24p 31787
28/07/2010 33.24p 33.74p 32.25p 33.24p 416476
27/07/2010 33.24p 33.24p 31.75p 31.75p 873716
26/07/2010 32.25p 35.47p 32.25p 33.49p 72928
23/07/2010 32.74p 33.24p 31.75p 33.24p 183177
22/07/2010 32.74p 34.73p 32.74p 34.23p 31467
21/07/2010 32.74p 34.48p 32.74p 33.24p 33878
20/07/2010 33.24p 34.48p 33.24p 33.24p 33341
19/07/2010 33.74p 34.73p 33.24p 34.73p 175868
16/07/2010 32.74p 34.73p 32.74p 34.23p 58429
15/07/2010 32.74p 33.74p 32.74p 33.49p 172863
14/07/2010 33.74p 34.23p 33.74p 33.74p 82352
13/07/2010 34.23p 35.31p 33.74p 33.74p 15233
12/07/2010 34.73p 35.47p 34.73p 35.47p 302662
09/07/2010 33.74p 35.47p 33.74p 35.22p 31303
08/07/2010 33.74p 35.47p 33.74p 33.74p 8183
07/07/2010 33.74p 34.73p 33.74p 33.74p 2772
06/07/2010 34.23p 35.47p 33.74p 33.74p 15976
05/07/2010 34.73p 36.46p 34.23p 34.23p 8883
02/07/2010 36.22p 36.71p 34.73p 35.72p 514872
01/07/2010 34.73p 36.22p 34.73p 34.73p 22220
30/06/2010 37.70p 37.70p 34.73p 35.72p 339230
29/06/2010 36.71p 36.71p 35.72p 36.22p 146309
28/06/2010 37.21p 37.21p 37.21p 37.21p 0
25/06/2010 36.71p 37.59p 36.71p 37.21p 3099
24/06/2010 36.71p 37.21p 36.22p 37.21p 45860
23/06/2010 37.70p 38.20p 37.70p 37.70p 37462
22/06/2010 37.70p 38.20p 37.70p 38.20p 21604
21/06/2010 39.44p 39.44p 37.70p 38.45p 58814
18/06/2010 38.70p 38.70p 37.70p 38.20p 132436
17/06/2010 39.69p 39.69p 38.70p 39.19p 24079
16/06/2010 39.44p 40.19p 39.42p 39.44p 31243
15/06/2010 37.46p 38.45p 36.96p 38.45p 21981
14/06/2010 37.70p 37.70p 36.96p 37.21p 129898
11/06/2010 36.71p 37.21p 36.71p 37.21p 195896
10/06/2010 34.73p 35.72p 34.73p 35.72p 50
09/06/2010 36.22p 36.22p 36.22p 36.22p 0
08/06/2010 35.72p 36.22p 35.72p 36.22p 3729
07/06/2010 36.22p 36.22p 35.22p 36.22p 7996
04/06/2010 36.71p 37.70p 36.22p 36.22p 1177494
03/06/2010 35.72p 36.22p 35.42p 36.22p 1277730
02/06/2010 33.74p 34.73p 31.26p 34.73p 2750580
01/06/2010 36.71p 36.71p 33.74p 33.74p 68751
28/05/2010 35.72p 35.72p 34.73p 34.73p 294669
27/05/2010 35.72p 35.79p 34.73p 34.73p 408449
26/05/2010 36.71p 37.70p 36.46p 36.46p 189347
25/05/2010 37.70p 37.70p 34.98p 34.98p 231741
24/05/2010 37.70p 38.70p 37.70p 38.70p 9295
21/05/2010 37.70p 38.20p 37.70p 38.20p 605
20/05/2010 38.95p 38.95p 36.71p 37.70p 44839
19/05/2010 39.69p 39.69p 37.70p 38.70p 49192
18/05/2010 39.69p 39.69p 38.95p 39.69p 22245
17/05/2010 37.70p 38.45p 37.70p 38.45p 3138
14/05/2010 37.70p 38.70p 37.70p 38.70p 13555
13/05/2010 39.69p 39.69p 39.57p 39.69p 108069
12/05/2010 39.19p 39.57p 39.19p 39.19p 12635
11/05/2010 37.70p 39.19p 37.70p 39.19p 6651520
10/05/2010 38.20p 39.69p 38.20p 39.44p 39664
07/05/2010 37.70p 39.44p 34.73p 36.71p 103525
06/05/2010 38.70p 39.19p 38.70p 38.70p 28460
05/05/2010 39.69p 39.69p 38.70p 39.69p 64420
04/05/2010 41.67p 42.67p 40.68p 40.68p 114329
30/04/2010 41.67p 42.67p 41.67p 41.67p 6287
29/04/2010 44.65p 44.65p 41.67p 42.67p 77177
28/04/2010 41.18p 41.67p 41.18p 41.67p 8887
27/04/2010 42.17p 42.17p 41.18p 41.18p 60720
26/04/2010 42.17p 42.67p 40.68p 41.67p 1804049
23/04/2010 42.17p 42.17p 40.68p 40.68p 20706
22/04/2010 44.15p 44.40p 42.17p 42.17p 55727
21/04/2010 45.64p 45.64p 45.64p 45.64p 5300
20/04/2010 44.65p 44.65p 44.40p 44.40p 20157
19/04/2010 44.15p 44.53p 44.15p 44.15p 10078
16/04/2010 44.65p 44.65p 43.28p 44.15p 32552
15/04/2010 43.66p 43.66p 43.66p 43.66p 0
14/04/2010 43.66p 43.66p 43.66p 43.66p 5026
13/04/2010 43.16p 43.16p 42.67p 42.67p 44544
12/04/2010 42.17p 42.17p 42.05p 42.17p 60011
09/04/2010 41.67p 42.67p 41.67p 42.17p 1018029
08/04/2010 39.69p 41.67p 38.70p 41.67p 4291386
07/04/2010 40.68p 41.18p 39.69p 39.69p 78432
06/04/2010 41.18p 41.18p 41.18p 41.18p 25400
01/04/2010 40.68p 41.67p 40.68p 41.18p 8155
31/03/2010 41.67p 41.67p 40.19p 41.67p 141898
30/03/2010 41.43p 42.67p 41.43p 41.67p 293243
29/03/2010 39.69p 40.68p 39.69p 40.68p 49384
26/03/2010 40.68p 41.18p 39.69p 40.43p 84381
25/03/2010 43.66p 43.66p 38.70p 40.43p 570516
24/03/2010 45.15p 45.15p 42.67p 43.66p 58548
23/03/2010 43.66p 45.39p 43.16p 43.16p 86746
22/03/2010 45.64p 45.64p 44.91p 45.15p 18777
19/03/2010 46.63p 48.37p 43.66p 43.66p 584368
18/03/2010 48.12p 48.62p 46.63p 48.62p 29642
17/03/2010 49.12p 49.12p 47.63p 48.12p 8516
16/03/2010 49.61p 49.61p 47.63p 47.63p 54928
15/03/2010 48.62p 50.60p 48.62p 49.61p 267663
12/03/2010 50.60p 50.60p 48.62p 48.62p 44708
11/03/2010 50.60p 50.60p 48.62p 49.12p 33536
10/03/2010 49.61p 51.81p 48.62p 48.62p 392681
09/03/2010 50.60p 52.09p 50.60p 52.09p 10078
08/03/2010 52.59p 52.59p 49.61p 50.60p 56402
05/03/2010 53.58p 54.82p 52.07p 52.59p 157259
04/03/2010 51.60p 51.60p 51.10p 51.10p 4031
03/03/2010 51.60p 53.06p 51.60p 51.60p 11977
02/03/2010 52.59p 52.59p 51.61p 52.09p 112644
01/03/2010 53.58p 53.58p 51.81p 52.09p 230553
26/02/2010 51.60p 52.59p 50.93p 52.59p 54169
25/02/2010 53.33p 53.33p 50.60p 51.10p 11182
24/02/2010 53.33p 53.58p 50.90p 53.58p 26622
23/02/2010 52.09p 52.59p 50.60p 52.09p 37451

*Close Price adjusted for both dividends and splits