IP Group (IPO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/02/2010 52.09p 52.09p 50.63p 52.09p 2016
19/02/2010 52.59p 52.59p 49.64p 52.09p 81750
18/02/2010 51.60p 51.60p 50.60p 50.60p 205565
17/02/2010 51.10p 53.58p 49.63p 52.09p 140157
16/02/2010 49.61p 50.60p 49.61p 50.60p 2915
15/02/2010 50.36p 50.60p 49.61p 50.60p 8464
12/02/2010 51.10p 51.60p 48.62p 50.36p 64450
11/02/2010 51.84p 52.94p 51.12p 51.84p 4870
10/02/2010 53.58p 53.58p 50.63p 51.84p 37120
09/02/2010 56.56p 56.56p 53.58p 53.83p 242458
08/02/2010 55.07p 56.56p 54.57p 54.82p 25679
05/02/2010 55.56p 56.81p 54.57p 54.57p 45748
04/02/2010 57.05p 57.05p 55.56p 55.56p 134854
03/02/2010 58.54p 58.54p 56.56p 58.05p 77251
02/02/2010 58.29p 58.29p 57.80p 57.80p 43
01/02/2010 57.55p 57.55p 56.56p 57.55p 19868
29/01/2010 57.55p 57.55p 55.68p 57.55p 47470
28/01/2010 56.56p 57.55p 55.68p 57.30p 7566
27/01/2010 57.30p 57.30p 55.56p 57.30p 1184767
26/01/2010 54.57p 54.63p 54.57p 54.57p 86152
25/01/2010 55.07p 55.07p 54.57p 55.07p 76517
22/01/2010 55.56p 57.43p 55.07p 55.81p 371941
21/01/2010 56.56p 57.05p 54.75p 57.05p 2640118
20/01/2010 56.56p 56.56p 54.57p 56.06p 131939
19/01/2010 55.56p 56.56p 55.51p 56.56p 47485
18/01/2010 57.55p 57.55p 53.58p 55.32p 49984
15/01/2010 57.55p 57.55p 57.55p 57.55p 173
14/01/2010 59.29p 59.53p 55.56p 55.56p 43477
13/01/2010 59.29p 59.29p 55.68p 57.55p 6968
12/01/2010 57.55p 57.55p 56.31p 57.55p 39051
11/01/2010 57.55p 58.95p 56.31p 56.31p 63496
08/01/2010 57.05p 58.29p 56.62p 58.29p 64353
07/01/2010 55.56p 58.29p 55.56p 58.29p 182281
06/01/2010 55.56p 57.33p 55.56p 56.31p 639
05/01/2010 55.56p 57.15p 55.56p 55.56p 60561
04/01/2010 55.56p 58.54p 55.56p 58.54p 11373
31/12/2009 56.56p 56.56p 56.56p 56.56p 2521
30/12/2009 55.56p 59.53p 55.56p 59.04p 261906
29/12/2009 55.07p 56.56p 55.07p 56.56p 81718
24/12/2009 56.56p 56.56p 54.59p 56.56p 5109
23/12/2009 56.31p 56.56p 53.61p 56.56p 37271
22/12/2009 54.57p 54.97p 52.59p 54.57p 21751
21/12/2009 54.57p 56.31p 52.59p 56.31p 50307
18/12/2009 57.55p 57.55p 54.08p 56.06p 93354
17/12/2009 53.08p 58.05p 52.59p 58.05p 669355
16/12/2009 53.08p 53.61p 52.59p 52.59p 209107
15/12/2009 54.57p 54.57p 53.58p 53.58p 36198
14/12/2009 54.57p 58.54p 54.57p 54.82p 95039
11/12/2009 54.57p 54.57p 52.59p 53.58p 10161
10/12/2009 53.58p 54.30p 52.13p 54.08p 78729
09/12/2009 51.10p 53.08p 51.10p 53.08p 121203
08/12/2009 51.60p 52.34p 51.10p 52.34p 10813
07/12/2009 51.60p 53.13p 50.60p 51.84p 91410
04/12/2009 52.09p 54.32p 51.60p 52.09p 94964
03/12/2009 54.57p 54.57p 52.09p 52.09p 42837
02/12/2009 54.57p 54.57p 52.28p 53.33p 31920
01/12/2009 53.08p 53.08p 52.09p 53.08p 90881
30/11/2009 52.59p 54.57p 52.09p 52.09p 22033
27/11/2009 52.09p 53.58p 52.09p 52.59p 205411
26/11/2009 54.08p 55.84p 52.59p 53.33p 17649
25/11/2009 53.58p 56.06p 53.33p 54.08p 58865
24/11/2009 55.56p 56.56p 53.58p 54.57p 98303
23/11/2009 57.30p 58.05p 56.81p 56.81p 80725
20/11/2009 56.56p 57.05p 56.56p 56.81p 100783
19/11/2009 57.55p 57.55p 56.56p 56.56p 93728
18/11/2009 57.05p 58.29p 56.06p 56.81p 78106
17/11/2009 57.55p 57.55p 56.06p 57.05p 16307
16/11/2009 55.32p 55.56p 55.32p 55.56p 0
13/11/2009 56.56p 56.56p 55.32p 55.32p 10190
12/11/2009 54.08p 56.48p 52.59p 53.08p 16747
11/11/2009 53.58p 55.56p 52.59p 53.08p 60705
10/11/2009 54.57p 54.57p 52.59p 52.59p 49160
09/11/2009 53.58p 55.56p 52.59p 52.59p 128325
06/11/2009 53.58p 54.82p 52.59p 54.82p 54460
05/11/2009 54.57p 54.57p 53.58p 54.57p 151110
04/11/2009 55.56p 56.06p 53.58p 53.58p 29393
03/11/2009 56.06p 56.06p 55.07p 55.07p 0
02/11/2009 56.06p 56.06p 56.06p 56.06p 4374
30/10/2009 55.56p 55.56p 54.57p 55.56p 2630
29/10/2009 54.57p 54.57p 54.57p 54.57p 49340
28/10/2009 56.56p 56.56p 54.57p 56.56p 40339
27/10/2009 57.30p 57.55p 56.56p 56.56p 183928
26/10/2009 56.56p 56.56p 56.06p 56.06p 54039
23/10/2009 56.06p 56.06p 55.81p 56.06p 34234
22/10/2009 56.56p 56.56p 54.57p 55.56p 62568
21/10/2009 55.81p 56.56p 55.56p 56.56p 57726
20/10/2009 56.56p 56.56p 54.57p 56.31p 23200
19/10/2009 57.55p 57.55p 57.05p 57.05p 139175
16/10/2009 55.56p 57.05p 55.56p 56.06p 704087
15/10/2009 56.31p 57.05p 56.31p 57.05p 53533
14/10/2009 55.56p 56.56p 54.57p 55.07p 51778
13/10/2009 56.81p 57.05p 52.59p 55.56p 180026
12/10/2009 57.05p 57.05p 56.06p 57.05p 110305
09/10/2009 56.81p 57.55p 56.31p 57.05p 241967
08/10/2009 56.31p 56.31p 55.07p 55.07p 64807
07/10/2009 55.56p 56.56p 55.07p 55.07p 57179
06/10/2009 55.56p 57.55p 54.57p 55.56p 123816
05/10/2009 57.55p 57.55p 57.05p 57.05p 11961
02/10/2009 57.30p 57.55p 57.05p 57.55p 172233
01/10/2009 57.55p 57.55p 55.81p 55.81p 18938
30/09/2009 57.55p 57.55p 56.56p 57.55p 242870
29/09/2009 56.06p 61.02p 56.06p 57.55p 1397758
28/09/2009 55.07p 55.07p 54.08p 54.32p 35587
25/09/2009 56.06p 56.06p 55.56p 55.56p 0
24/09/2009 55.56p 56.06p 55.56p 56.06p 33701
23/09/2009 56.56p 56.56p 56.56p 56.56p 144321
22/09/2009 56.56p 56.56p 56.56p 56.56p 38744
21/09/2009 55.56p 57.05p 55.56p 56.06p 4082

*Close Price adjusted for both dividends and splits