IP Group (IPO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/08/2019 59.00p 59.30p 57.63p 59.10p 555670
21/08/2019 58.00p 59.70p 57.50p 58.00p 1176057
20/08/2019 62.50p 62.50p 58.40p 58.90p 224430
19/08/2019 60.50p 63.10p 60.50p 61.60p 355329
16/08/2019 62.00p 63.80p 60.30p 62.00p 237710
15/08/2019 61.20p 62.60p 59.00p 62.60p 474132
14/08/2019 62.90p 62.94p 58.50p 60.20p 1158458
13/08/2019 61.00p 62.90p 61.00p 61.80p 557577
12/08/2019 62.60p 62.80p 59.00p 60.70p 443561
09/08/2019 61.00p 62.04p 59.70p 61.40p 332783
08/08/2019 60.50p 63.60p 59.60p 60.80p 555496
07/08/2019 61.10p 61.48p 58.80p 59.20p 595085
06/08/2019 61.20p 62.90p 60.10p 60.50p 589638
05/08/2019 62.00p 62.95p 61.20p 61.70p 883037
02/08/2019 65.60p 66.00p 61.80p 62.60p 939625
01/08/2019 69.00p 69.40p 65.00p 65.00p 588727
31/07/2019 65.60p 69.20p 65.60p 68.60p 821877
30/07/2019 69.70p 69.70p 66.70p 67.00p 325216
29/07/2019 70.40p 72.60p 68.90p 68.90p 821122
26/07/2019 69.40p 70.79p 68.10p 69.00p 698610
25/07/2019 70.90p 70.90p 68.10p 68.90p 230150
24/07/2019 68.70p 71.80p 66.90p 70.60p 1350949
23/07/2019 68.90p 69.15p 66.90p 67.40p 611875
22/07/2019 69.70p 69.99p 67.90p 67.90p 589941
19/07/2019 69.60p 71.16p 68.67p 69.50p 777264
18/07/2019 71.50p 72.10p 69.20p 70.00p 433763
17/07/2019 70.30p 72.60p 70.08p 71.40p 268353
16/07/2019 72.00p 73.90p 70.80p 71.10p 301671
15/07/2019 70.40p 73.90p 68.79p 73.00p 508210
12/07/2019 70.90p 72.30p 69.40p 70.10p 777832
11/07/2019 75.30p 76.30p 71.90p 72.30p 558236
10/07/2019 72.30p 74.60p 71.00p 74.60p 636400
09/07/2019 73.60p 74.50p 70.12p 71.00p 1027238
08/07/2019 75.40p 76.30p 73.60p 75.00p 432051
05/07/2019 75.90p 75.90p 74.10p 75.00p 477307
04/07/2019 74.00p 74.85p 73.40p 73.40p 240333
03/07/2019 72.70p 75.10p 72.70p 74.20p 324771
02/07/2019 77.00p 77.00p 73.45p 74.10p 230077
01/07/2019 74.20p 76.30p 73.70p 75.00p 385784
28/06/2019 74.70p 76.00p 74.40p 74.60p 594713
27/06/2019 75.00p 75.10p 73.30p 74.80p 645391
26/06/2019 73.00p 73.80p 72.10p 73.60p 548187
25/06/2019 74.00p 75.80p 72.63p 74.50p 160763
24/06/2019 72.50p 74.30p 71.40p 74.00p 575467
21/06/2019 76.00p 76.20p 73.20p 73.30p 946687
20/06/2019 76.40p 76.60p 73.78p 75.30p 476068
19/06/2019 75.10p 75.10p 73.00p 74.00p 839374
18/06/2019 73.20p 75.00p 72.07p 73.20p 682486
17/06/2019 72.50p 73.17p 70.10p 72.60p 414917
14/06/2019 71.00p 74.20p 71.00p 72.50p 795016
13/06/2019 71.20p 73.40p 71.20p 73.00p 732296
12/06/2019 73.50p 74.60p 70.20p 73.40p 610751
11/06/2019 73.80p 75.41p 72.90p 75.00p 1172067
10/06/2019 72.80p 74.50p 72.60p 73.00p 581821
07/06/2019 75.50p 76.10p 72.30p 74.00p 1233639
06/06/2019 76.40p 77.25p 73.55p 75.10p 1184354
05/06/2019 82.20p 83.60p 77.70p 78.10p 306642
04/06/2019 79.20p 83.70p 78.20p 83.00p 1183707
03/06/2019 78.50p 81.20p 78.10p 79.90p 250374
31/05/2019 79.60p 82.31p 79.60p 80.20p 879427
30/05/2019 81.90p 82.41p 81.00p 81.60p 887341
29/05/2019 81.00p 81.83p 79.93p 80.50p 6875043
28/05/2019 80.00p 82.40p 80.00p 81.20p 2135304
24/05/2019 82.00p 84.40p 81.00p 81.80p 648692
23/05/2019 87.10p 87.10p 82.50p 82.70p 704492
22/05/2019 90.40p 91.40p 85.50p 85.50p 484374
21/05/2019 90.70p 92.00p 88.67p 90.40p 246703
20/05/2019 90.90p 91.00p 88.60p 89.90p 841603
17/05/2019 91.00p 91.00p 87.50p 89.00p 223562
16/05/2019 90.00p 90.70p 88.30p 88.60p 594741
15/05/2019 93.50p 94.30p 90.00p 90.00p 231954
14/05/2019 92.20p 93.40p 90.00p 93.00p 374554
13/05/2019 93.30p 93.30p 90.40p 90.60p 388841
10/05/2019 93.40p 94.60p 92.00p 92.80p 293711
09/05/2019 94.00p 94.00p 91.00p 92.50p 823106
08/05/2019 92.30p 94.00p 91.50p 93.00p 207780
07/05/2019 95.90p 97.50p 92.60p 93.00p 272819
03/05/2019 100.00p 100.00p 94.90p 95.50p 220136
02/05/2019 100.00p 100.20p 99.00p 99.20p 242989
01/05/2019 101.60p 104.00p 99.80p 99.80p 496281
30/04/2019 99.90p 101.20p 98.39p 100.00p 643528
29/04/2019 99.60p 99.70p 97.40p 98.50p 271654
26/04/2019 99.30p 100.40p 98.60p 98.60p 629205
25/04/2019 97.00p 101.80p 97.00p 99.10p 1876003
24/04/2019 93.50p 99.00p 93.50p 99.00p 399445
23/04/2019 97.70p 97.70p 93.50p 93.50p 503592
18/04/2019 95.70p 97.30p 93.30p 95.80p 328091
17/04/2019 96.40p 98.40p 95.70p 96.90p 492712
16/04/2019 100.40p 101.80p 96.90p 97.00p 271336
15/04/2019 102.20p 103.20p 98.50p 100.40p 445969
12/04/2019 97.00p 101.00p 96.90p 99.60p 1063553
11/04/2019 93.20p 99.30p 93.20p 99.30p 592853
10/04/2019 96.10p 97.20p 94.60p 95.60p 2377481
09/04/2019 95.60p 97.80p 95.00p 95.20p 261595
08/04/2019 95.30p 98.40p 95.30p 97.10p 288555
05/04/2019 99.90p 100.80p 95.61p 97.60p 339202
04/04/2019 94.10p 99.70p 93.92p 99.00p 1432639
03/04/2019 89.40p 96.50p 89.40p 94.60p 2512379
02/04/2019 86.50p 92.50p 86.50p 91.40p 429140
01/04/2019 87.40p 89.60p 86.50p 89.10p 636650
29/03/2019 88.60p 90.70p 87.10p 87.80p 325408
28/03/2019 87.00p 89.80p 87.00p 88.20p 635910
27/03/2019 88.90p 89.20p 87.50p 88.00p 538738
26/03/2019 90.20p 90.20p 85.40p 88.20p 1071981
25/03/2019 93.00p 93.40p 90.00p 90.50p 565783
22/03/2019 95.70p 96.70p 90.70p 90.90p 440383
21/03/2019 98.50p 98.50p 92.90p 96.20p 322651
20/03/2019 97.90p 99.07p 95.80p 96.50p 121069
19/03/2019 95.80p 99.40p 95.60p 97.80p 232041
18/03/2019 98.50p 100.40p 95.70p 97.90p 322676
15/03/2019 102.60p 102.60p 99.40p 99.40p 1032600
14/03/2019 100.60p 101.20p 97.50p 99.50p 770771
13/03/2019 96.10p 99.10p 95.74p 98.80p 509927
12/03/2019 100.40p 100.40p 96.19p 97.80p 299076
11/03/2019 99.90p 99.90p 97.27p 99.30p 371363
08/03/2019 97.60p 99.80p 97.50p 97.90p 648451
07/03/2019 99.00p 100.60p 97.30p 99.70p 352044
06/03/2019 100.00p 102.00p 97.87p 98.40p 642465
05/03/2019 101.00p 102.00p 99.40p 100.20p 481631
04/03/2019 103.80p 104.40p 99.56p 100.00p 290838
01/03/2019 101.80p 104.00p 101.40p 103.20p 428704
28/02/2019 101.40p 102.70p 100.00p 101.00p 448073
27/02/2019 102.00p 103.80p 101.20p 101.80p 204886
26/02/2019 103.80p 104.80p 102.24p 102.40p 318380
25/02/2019 106.60p 106.70p 101.20p 102.40p 493608
22/02/2019 105.40p 106.60p 104.26p 104.40p 93425
21/02/2019 100.80p 107.80p 100.80p 104.80p 538280
20/02/2019 103.80p 106.60p 101.20p 103.00p 505585
19/02/2019 106.20p 108.20p 103.80p 105.20p 627804
18/02/2019 105.60p 110.40p 105.60p 109.00p 400541
15/02/2019 105.80p 108.80p 103.36p 106.20p 545728
14/02/2019 109.00p 109.00p 102.20p 102.80p 479601
13/02/2019 105.20p 107.60p 101.80p 107.60p 679143
12/02/2019 104.60p 106.53p 101.60p 102.80p 490220
11/02/2019 101.40p 105.00p 100.60p 103.80p 237433
08/02/2019 104.20p 106.40p 102.00p 102.80p 379611
07/02/2019 109.00p 109.00p 104.60p 105.40p 372168
06/02/2019 107.40p 108.29p 106.00p 108.00p 161731
05/02/2019 109.00p 109.00p 105.40p 107.80p 489673
04/02/2019 110.60p 110.60p 105.70p 107.20p 404757
01/02/2019 106.80p 110.60p 106.20p 109.20p 311034
31/01/2019 109.20p 114.40p 103.40p 106.00p 582552
30/01/2019 109.00p 112.80p 109.00p 112.40p 225872
29/01/2019 108.40p 112.00p 108.40p 112.00p 588146
28/01/2019 106.20p 109.60p 106.20p 108.40p 170304
25/01/2019 105.60p 110.00p 105.60p 108.80p 150924
24/01/2019 104.60p 108.40p 104.60p 107.80p 947156
23/01/2019 108.20p 108.20p 103.60p 106.00p 543971
22/01/2019 106.00p 109.20p 103.80p 106.00p 543351
21/01/2019 109.60p 110.20p 107.20p 108.20p 129497
18/01/2019 110.00p 111.00p 108.40p 109.00p 364461
17/01/2019 111.00p 111.00p 106.60p 109.20p 841752
16/01/2019 109.20p 110.60p 108.60p 110.00p 426102
15/01/2019 109.00p 113.60p 109.00p 111.20p 505209
14/01/2019 110.60p 113.20p 107.60p 111.60p 318073
11/01/2019 107.80p 113.60p 107.80p 109.80p 674933
10/01/2019 107.00p 111.40p 107.00p 109.80p 410117
09/01/2019 110.00p 112.00p 107.00p 109.00p 400686
08/01/2019 105.40p 110.60p 105.40p 108.20p 279121
07/01/2019 105.40p 109.40p 105.40p 109.00p 168697
04/01/2019 108.60p 111.00p 105.80p 107.00p 298393
03/01/2019 109.20p 111.20p 108.00p 109.40p 297191
02/01/2019 107.60p 112.40p 106.40p 112.40p 363396
31/12/2018 108.40p 110.00p 107.00p 108.60p 219926
28/12/2018 113.00p 113.60p 108.40p 108.40p 885593
27/12/2018 118.00p 118.40p 109.80p 110.80p 289848
24/12/2018 118.40p 119.00p 115.80p 115.80p 134647
21/12/2018 114.60p 122.00p 110.20p 122.00p 2724905
20/12/2018 110.80p 117.40p 105.20p 116.00p 1385993
19/12/2018 108.20p 117.40p 105.00p 111.60p 515037
18/12/2018 105.00p 110.40p 102.20p 109.60p 450008
17/12/2018 104.00p 109.20p 102.40p 102.40p 376318
14/12/2018 110.00p 112.40p 104.40p 105.60p 170499
13/12/2018 120.40p 120.40p 107.80p 109.80p 714283
12/12/2018 102.20p 121.80p 102.20p 121.80p 629818
11/12/2018 103.20p 108.40p 103.00p 103.00p 612280
10/12/2018 104.60p 106.60p 103.00p 106.00p 1006038
07/12/2018 111.80p 111.80p 104.40p 107.60p 1023647
06/12/2018 121.80p 122.00p 113.60p 113.80p 399379
05/12/2018 114.00p 122.80p 114.00p 121.80p 332979
04/12/2018 113.20p 125.79p 113.20p 116.00p 415004
03/12/2018 118.40p 123.00p 113.80p 115.80p 282610
30/11/2018 118.60p 118.60p 114.00p 116.60p 411063
29/11/2018 112.00p 116.20p 110.80p 114.60p 373617
28/11/2018 112.00p 116.60p 110.80p 111.00p 113137
27/11/2018 113.60p 114.40p 111.40p 112.40p 804172
26/11/2018 115.20p 115.20p 109.60p 112.60p 243901
23/11/2018 113.40p 114.60p 112.00p 112.00p 212078
22/11/2018 114.20p 118.40p 112.20p 114.60p 248292
21/11/2018 109.40p 113.00p 108.80p 112.60p 327339
20/11/2018 109.60p 112.00p 106.80p 108.20p 242586
19/11/2018 110.40p 111.20p 109.00p 110.00p 589626
16/11/2018 112.00p 113.00p 109.40p 110.20p 539619
15/11/2018 114.80p 114.80p 109.40p 111.20p 812480
14/11/2018 110.80p 116.61p 110.00p 115.20p 447768
13/11/2018 105.20p 112.20p 103.20p 111.00p 638890
12/11/2018 113.20p 113.20p 106.40p 106.80p 429555
09/11/2018 110.00p 113.00p 110.00p 113.00p 240907
08/11/2018 113.20p 113.20p 109.60p 110.40p 902988
07/11/2018 112.40p 112.60p 110.20p 111.00p 618511

*Close Price adjusted for both dividends and splits