IP Group (IPO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
17/04/2020 57.00p 57.00p 54.10p 55.40p 714322
16/04/2020 55.10p 55.88p 51.70p 53.40p 633861
15/04/2020 55.10p 55.30p 51.00p 54.00p 597986
14/04/2020 57.00p 57.00p 54.20p 55.30p 776380
09/04/2020 55.40p 59.40p 53.60p 56.40p 684392
08/04/2020 48.25p 55.70p 48.25p 55.10p 887462
07/04/2020 49.55p 51.55p 46.31p 49.20p 1063328
06/04/2020 44.00p 46.00p 41.93p 45.85p 2143275
03/04/2020 43.00p 46.70p 43.00p 43.00p 1207740
02/04/2020 50.00p 50.00p 43.15p 43.15p 852797
01/04/2020 48.15p 49.65p 47.75p 48.05p 1446635
31/03/2020 49.65p 54.10p 49.65p 50.10p 1476700
30/03/2020 54.50p 54.50p 48.60p 49.65p 960702
27/03/2020 55.00p 57.60p 49.95p 50.50p 591067
26/03/2020 54.20p 55.20p 51.70p 53.30p 1239219
25/03/2020 52.40p 54.49p 50.40p 52.80p 1172752
24/03/2020 51.30p 52.70p 47.60p 50.20p 1290871
23/03/2020 46.50p 48.84p 45.10p 47.10p 645290
20/03/2020 52.00p 53.00p 46.35p 48.55p 4708384
19/03/2020 47.00p 52.30p 41.45p 49.10p 2875117
18/03/2020 51.40p 51.60p 42.30p 46.05p 36258580
17/03/2020 53.00p 55.20p 50.80p 52.10p 3067757
16/03/2020 54.70p 55.51p 48.00p 50.80p 2500109
13/03/2020 55.70p 59.80p 54.30p 56.70p 1661424
12/03/2020 57.20p 58.50p 53.60p 54.10p 1346966
11/03/2020 60.10p 61.00p 58.22p 58.80p 2032056
10/03/2020 59.30p 61.23p 57.50p 58.50p 1436360
09/03/2020 61.50p 62.85p 57.90p 58.20p 3080425
06/03/2020 63.30p 63.60p 60.90p 63.00p 2032735
05/03/2020 66.90p 66.90p 63.50p 64.50p 1323799
04/03/2020 66.40p 66.90p 65.50p 66.00p 1338673
03/03/2020 67.60p 67.93p 66.00p 66.00p 1095435
02/03/2020 68.00p 68.20p 64.00p 66.40p 1157212
28/02/2020 72.40p 72.40p 64.50p 66.60p 2667836
27/02/2020 74.00p 75.30p 73.17p 73.80p 2251527
26/02/2020 77.00p 77.00p 73.10p 75.50p 2142635
25/02/2020 75.00p 75.90p 73.74p 75.90p 2131036
24/02/2020 73.80p 75.60p 72.90p 75.60p 1433060
21/02/2020 78.80p 78.80p 74.90p 75.70p 1991893
20/02/2020 78.00p 78.50p 76.30p 78.50p 1797578
19/02/2020 76.00p 76.60p 75.20p 76.20p 813786
18/02/2020 74.90p 76.00p 74.48p 75.60p 6453219
17/02/2020 73.50p 75.40p 72.57p 75.00p 1119322
14/02/2020 72.80p 73.31p 72.00p 73.10p 1222312
13/02/2020 68.00p 71.80p 67.50p 71.80p 796439
12/02/2020 67.50p 69.40p 67.17p 68.40p 732795
11/02/2020 69.00p 69.00p 65.50p 67.50p 1123897
10/02/2020 65.40p 67.30p 64.66p 67.30p 803859
07/02/2020 66.50p 67.30p 64.90p 65.90p 1988211
06/02/2020 68.20p 68.80p 66.70p 67.00p 860769
05/02/2020 68.20p 68.40p 66.90p 68.00p 853451
04/02/2020 67.10p 68.71p 67.10p 68.20p 547970
03/02/2020 70.00p 70.00p 66.70p 67.40p 2635044
31/01/2020 69.20p 69.40p 68.30p 69.10p 1610359
30/01/2020 71.40p 71.50p 68.40p 68.80p 3359227
29/01/2020 71.60p 72.00p 70.60p 70.60p 859768
28/01/2020 72.50p 72.50p 70.10p 70.50p 1460510
27/01/2020 71.00p 73.00p 71.00p 72.60p 778549
24/01/2020 70.60p 74.68p 70.42p 73.40p 2124622
23/01/2020 70.50p 71.12p 68.80p 70.10p 1048340
22/01/2020 67.40p 70.62p 67.21p 69.40p 1878693
21/01/2020 67.60p 67.60p 66.00p 67.40p 31858584
20/01/2020 67.00p 67.57p 66.40p 66.70p 1258489
17/01/2020 67.00p 67.81p 65.30p 67.00p 1715971
16/01/2020 66.50p 68.39p 65.20p 67.00p 40901712
15/01/2020 66.90p 68.50p 64.70p 65.20p 2509924
14/01/2020 67.00p 68.81p 66.40p 67.70p 1453393
13/01/2020 70.60p 70.70p 67.40p 67.70p 1553560
10/01/2020 69.40p 69.60p 67.50p 68.50p 843245
09/01/2020 70.40p 70.40p 67.00p 68.10p 584808
08/01/2020 70.90p 70.90p 66.50p 69.00p 1389161
07/01/2020 72.40p 74.00p 69.70p 70.70p 904220
06/01/2020 76.80p 76.80p 72.50p 73.20p 1147505
03/01/2020 76.00p 77.00p 73.20p 75.10p 937340
02/01/2020 72.90p 75.00p 71.30p 75.00p 2227991
31/12/2019 71.20p 72.41p 70.60p 71.00p 205305
30/12/2019 72.10p 72.10p 70.30p 70.90p 436977
27/12/2019 73.50p 74.00p 70.60p 70.60p 679083
24/12/2019 71.80p 72.20p 71.50p 71.50p 80888
23/12/2019 72.90p 73.10p 71.10p 71.70p 1072341
20/12/2019 71.30p 72.60p 70.10p 72.60p 2927470
19/12/2019 72.30p 72.30p 70.20p 71.20p 731821
18/12/2019 70.00p 71.40p 69.40p 71.20p 1021055
17/12/2019 70.60p 71.80p 69.40p 71.20p 2341273
16/12/2019 68.40p 71.20p 66.80p 71.20p 2470260
13/12/2019 63.60p 68.20p 63.60p 67.70p 5337032
12/12/2019 61.30p 63.00p 60.00p 62.30p 699066
11/12/2019 63.00p 63.00p 59.10p 60.40p 1060897
10/12/2019 62.80p 63.30p 59.35p 62.60p 1248134
09/12/2019 61.90p 62.10p 60.40p 61.90p 2567623
06/12/2019 60.00p 61.80p 59.80p 61.30p 1499174
05/12/2019 60.00p 60.00p 59.10p 60.00p 2233869
04/12/2019 57.00p 60.00p 57.00p 59.80p 863678
03/12/2019 61.10p 61.10p 57.50p 57.70p 1004856
02/12/2019 61.20p 61.20p 57.70p 59.90p 687462
29/11/2019 60.90p 60.90p 57.50p 60.20p 1332946
28/11/2019 61.20p 62.10p 59.40p 59.80p 1605211
27/11/2019 60.00p 61.40p 59.49p 61.00p 1828259
26/11/2019 60.00p 60.00p 58.70p 59.20p 1515263
25/11/2019 61.10p 61.40p 58.70p 60.00p 1012874
22/11/2019 58.10p 61.47p 58.10p 60.50p 2066159
21/11/2019 57.00p 59.50p 57.00p 59.00p 1404310
20/11/2019 58.10p 59.27p 57.40p 57.70p 9486646
19/11/2019 59.90p 59.90p 58.10p 58.60p 1051448
18/11/2019 58.00p 59.90p 57.80p 58.10p 1371761
15/11/2019 57.80p 58.74p 57.20p 58.30p 549939
14/11/2019 59.40p 60.82p 58.10p 58.10p 469824
13/11/2019 59.50p 60.97p 58.60p 59.30p 2869797
12/11/2019 57.20p 61.04p 57.20p 59.80p 2711499
11/11/2019 57.40p 58.40p 56.14p 58.20p 1087480
08/11/2019 59.60p 59.80p 57.80p 57.80p 378674
07/11/2019 56.50p 59.90p 56.50p 58.80p 403574
06/11/2019 57.00p 58.35p 56.00p 56.80p 626340
05/11/2019 58.40p 59.00p 56.70p 57.50p 818120
04/11/2019 60.70p 61.10p 58.40p 58.40p 678601
01/11/2019 57.60p 60.60p 56.25p 60.20p 1172157
31/10/2019 58.20p 58.20p 55.80p 56.00p 2848366
30/10/2019 58.10p 59.14p 55.50p 56.50p 1541117
29/10/2019 59.30p 59.70p 57.30p 57.50p 552298
28/10/2019 58.00p 58.80p 57.30p 58.80p 1296015
25/10/2019 61.20p 61.20p 56.80p 56.90p 9920683
24/10/2019 63.30p 63.40p 61.10p 61.10p 350999
23/10/2019 65.20p 65.20p 62.00p 62.70p 645944
22/10/2019 67.80p 67.80p 63.30p 63.60p 1729775
21/10/2019 65.40p 67.00p 64.80p 66.90p 666949
18/10/2019 65.80p 66.20p 64.50p 65.00p 855409
17/10/2019 64.70p 67.60p 64.23p 66.30p 1548216
16/10/2019 63.80p 64.70p 62.10p 64.30p 3455026
15/10/2019 65.40p 66.00p 62.00p 64.20p 1515406
14/10/2019 63.40p 64.60p 61.60p 64.50p 777531
11/10/2019 58.80p 63.90p 58.60p 63.40p 2015822
10/10/2019 58.70p 59.80p 57.20p 59.70p 1302051
09/10/2019 57.10p 57.60p 56.50p 57.60p 3045336
08/10/2019 58.00p 58.60p 56.00p 56.50p 1180770
07/10/2019 61.20p 61.21p 57.70p 57.70p 4393717
04/10/2019 61.40p 61.40p 58.50p 60.70p 1260447
03/10/2019 61.70p 62.41p 59.40p 60.20p 2443191
02/10/2019 63.70p 64.10p 61.50p 62.50p 634870
01/10/2019 63.20p 65.10p 63.10p 64.30p 627737
30/09/2019 63.60p 65.70p 63.30p 63.70p 3128796
27/09/2019 59.00p 65.30p 57.60p 65.30p 4700385
26/09/2019 59.90p 59.90p 57.40p 58.20p 20064148
25/09/2019 57.00p 60.85p 53.50p 59.00p 30030096
24/09/2019 62.10p 63.00p 60.90p 61.40p 567035
23/09/2019 62.50p 63.50p 62.00p 63.00p 1319639
20/09/2019 63.50p 63.50p 62.50p 63.10p 1565423
19/09/2019 63.50p 63.90p 62.50p 63.50p 869363
18/09/2019 63.10p 64.00p 62.30p 62.90p 484095
17/09/2019 61.50p 63.20p 61.10p 62.60p 388048
16/09/2019 64.30p 64.50p 61.50p 62.30p 457495
13/09/2019 63.60p 65.60p 63.20p 64.00p 554178
12/09/2019 65.00p 66.78p 61.80p 63.60p 776312
11/09/2019 64.50p 68.30p 64.50p 66.20p 978585
10/09/2019 70.60p 71.49p 62.00p 63.10p 1034723
09/09/2019 65.30p 69.50p 64.70p 69.50p 740487
06/09/2019 61.00p 65.30p 59.90p 65.30p 921267
05/09/2019 59.50p 60.60p 59.00p 60.20p 1094817
04/09/2019 57.10p 59.80p 56.10p 58.40p 1221761
03/09/2019 57.50p 58.00p 55.60p 55.80p 137234
02/09/2019 54.40p 57.20p 54.40p 57.20p 334302
30/08/2019 58.00p 58.10p 55.80p 56.80p 455037
29/08/2019 57.20p 57.70p 55.30p 57.60p 719256
28/08/2019 58.20p 58.76p 55.65p 55.70p 386488
27/08/2019 58.10p 59.70p 57.10p 59.50p 370294
23/08/2019 60.00p 60.00p 57.20p 57.70p 262108

*Close Price adjusted for both dividends and splits