IP Group (IPO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/11/2018 115.60p 115.60p 111.40p 111.40p 274080
05/11/2018 116.80p 119.80p 114.20p 115.20p 389813
02/11/2018 114.40p 124.00p 113.11p 120.00p 1253415
01/11/2018 108.80p 115.20p 107.60p 112.80p 616415
31/10/2018 106.00p 107.20p 103.80p 107.00p 752345
30/10/2018 106.20p 108.20p 103.79p 104.60p 295009
29/10/2018 108.20p 112.20p 106.40p 107.40p 481247
26/10/2018 108.00p 109.28p 104.60p 106.80p 334139
25/10/2018 109.80p 110.20p 107.80p 107.80p 613868
24/10/2018 109.40p 112.40p 106.00p 110.40p 510756
23/10/2018 108.60p 109.20p 104.60p 106.40p 390572
22/10/2018 110.20p 114.20p 109.60p 109.60p 308697
19/10/2018 112.20p 116.60p 111.00p 112.00p 470699
18/10/2018 110.00p 111.13p 109.80p 110.60p 362637
17/10/2018 109.20p 112.40p 108.60p 109.80p 441329
16/10/2018 110.00p 110.80p 108.40p 109.40p 321948
15/10/2018 109.80p 111.50p 109.00p 109.20p 256751
12/10/2018 111.00p 113.20p 109.40p 112.00p 587325
11/10/2018 115.00p 117.00p 112.21p 112.60p 713551
10/10/2018 116.00p 119.20p 115.60p 116.20p 468293
09/10/2018 121.80p 121.80p 117.37p 118.00p 246086
08/10/2018 125.60p 125.60p 119.20p 119.20p 462685
05/10/2018 124.60p 127.00p 122.20p 126.00p 142730
04/10/2018 126.00p 128.00p 123.80p 124.20p 124794
03/10/2018 129.40p 130.40p 127.50p 127.80p 164423
02/10/2018 130.60p 130.60p 125.80p 127.80p 144643
01/10/2018 130.80p 132.00p 127.00p 130.00p 211114
28/09/2018 132.00p 132.00p 126.80p 129.00p 135205
27/09/2018 131.20p 134.00p 128.60p 131.20p 333721
26/09/2018 127.40p 132.40p 126.60p 130.00p 304218
25/09/2018 129.40p 131.80p 125.20p 128.20p 219834
24/09/2018 125.80p 128.77p 122.80p 125.60p 376393
21/09/2018 133.00p 133.60p 123.40p 125.20p 700299
20/09/2018 132.20p 134.20p 129.60p 130.00p 383586
19/09/2018 125.20p 131.87p 125.20p 130.60p 497497
18/09/2018 127.00p 127.00p 123.40p 125.80p 293305
17/09/2018 126.00p 126.00p 123.00p 124.80p 209494
14/09/2018 120.20p 126.17p 117.59p 123.00p 278094
13/09/2018 127.20p 127.40p 119.40p 120.40p 235381
12/09/2018 125.40p 126.69p 121.80p 125.20p 472349
11/09/2018 126.20p 126.75p 121.80p 122.60p 147239
10/09/2018 131.60p 131.60p 124.40p 124.40p 276921
07/09/2018 131.40p 131.40p 127.00p 129.60p 220295
06/09/2018 129.40p 131.40p 127.23p 129.80p 274432
05/09/2018 125.40p 131.40p 125.40p 127.00p 264089
04/09/2018 131.40p 132.96p 125.00p 126.80p 202335
03/09/2018 129.00p 131.40p 126.80p 130.60p 155856
31/08/2018 130.00p 133.80p 129.00p 130.20p 403551
30/08/2018 129.80p 132.80p 128.80p 129.60p 347596
29/08/2018 129.60p 129.60p 125.80p 128.60p 237990
28/08/2018 125.00p 129.60p 124.40p 127.00p 459140
24/08/2018 122.40p 126.40p 122.40p 125.00p 340298
23/08/2018 126.00p 127.96p 123.80p 123.80p 255772
22/08/2018 127.00p 127.00p 124.20p 125.80p 226320
21/08/2018 122.00p 124.80p 118.00p 124.60p 545739
20/08/2018 120.20p 127.80p 119.27p 122.20p 231077
17/08/2018 122.00p 124.80p 119.40p 120.60p 344864
16/08/2018 121.20p 129.40p 121.20p 125.00p 311775
15/08/2018 124.00p 126.40p 123.00p 124.00p 231056
14/08/2018 120.00p 125.80p 120.00p 124.00p 344109
13/08/2018 124.20p 124.20p 120.00p 120.40p 175731
10/08/2018 121.20p 122.40p 120.20p 121.60p 205392
09/08/2018 124.60p 124.60p 120.00p 120.00p 296354
08/08/2018 122.80p 125.00p 121.40p 121.80p 205123
07/08/2018 120.40p 124.20p 120.40p 121.80p 709626
06/08/2018 120.40p 124.00p 120.40p 120.80p 276078
03/08/2018 124.40p 125.40p 121.60p 122.20p 540263
02/08/2018 124.60p 126.00p 123.20p 124.00p 349199
01/08/2018 124.00p 128.80p 121.20p 125.20p 433743
31/07/2018 125.40p 130.60p 122.20p 124.00p 470292
30/07/2018 123.60p 128.20p 122.60p 127.80p 458672
27/07/2018 124.60p 129.00p 120.00p 123.80p 353905
26/07/2018 123.80p 123.80p 117.80p 122.60p 724951
25/07/2018 130.80p 133.20p 123.60p 123.60p 584989
24/07/2018 130.00p 132.00p 128.66p 130.40p 272827
23/07/2018 129.80p 133.48p 129.76p 131.20p 160255
20/07/2018 134.80p 134.88p 132.00p 133.40p 613150
19/07/2018 135.40p 136.60p 132.20p 135.00p 346399
18/07/2018 139.00p 139.20p 134.80p 135.00p 467559
17/07/2018 138.00p 142.80p 135.40p 137.20p 264019
16/07/2018 138.00p 138.00p 133.80p 138.00p 327592
13/07/2018 134.00p 142.00p 134.00p 137.00p 373060
12/07/2018 134.20p 139.80p 132.20p 136.20p 254941
11/07/2018 130.60p 132.80p 128.60p 131.00p 824102
10/07/2018 131.60p 133.00p 129.20p 129.60p 236367
09/07/2018 130.40p 132.00p 128.80p 130.00p 583722
06/07/2018 128.20p 130.40p 126.60p 130.20p 489919
05/07/2018 128.80p 130.00p 127.60p 127.60p 233295
04/07/2018 131.40p 131.60p 126.40p 130.00p 261260
03/07/2018 132.00p 132.00p 127.60p 129.80p 219131
02/07/2018 128.80p 132.80p 126.20p 130.00p 494407
29/06/2018 130.80p 131.80p 125.00p 126.80p 635877
28/06/2018 128.60p 130.00p 127.80p 130.00p 402544
27/06/2018 130.40p 130.80p 129.00p 130.00p 343929
26/06/2018 130.00p 130.60p 126.80p 130.40p 249816
25/06/2018 128.80p 128.82p 124.40p 128.40p 410625
22/06/2018 129.60p 134.80p 128.60p 129.40p 389657
21/06/2018 130.80p 131.80p 126.60p 130.00p 398967
20/06/2018 130.00p 132.40p 128.80p 130.00p 1142668
19/06/2018 132.20p 132.20p 125.60p 129.60p 299826
18/06/2018 130.20p 131.80p 128.46p 128.80p 448468
15/06/2018 135.00p 139.60p 130.60p 130.60p 1854363
14/06/2018 142.20p 142.20p 135.20p 135.20p 1023578
13/06/2018 140.20p 143.20p 138.80p 140.00p 361737
12/06/2018 142.80p 144.80p 140.60p 140.60p 627267
11/06/2018 138.20p 143.00p 137.40p 142.80p 219588
08/06/2018 142.60p 144.20p 139.00p 141.00p 211950
07/06/2018 138.60p 144.20p 138.60p 141.00p 257179
06/06/2018 138.00p 145.00p 138.00p 141.60p 641521
05/06/2018 138.80p 139.20p 135.40p 138.60p 311269
04/06/2018 137.80p 138.20p 135.00p 138.00p 338164
01/06/2018 133.80p 139.06p 133.80p 136.60p 265893
31/05/2018 133.60p 138.20p 133.20p 137.80p 609552
30/05/2018 138.00p 138.00p 132.60p 134.60p 732531
29/05/2018 131.60p 143.20p 131.60p 138.00p 402891
25/05/2018 138.80p 138.80p 135.40p 135.80p 243673
24/05/2018 138.60p 138.80p 135.67p 137.00p 163925
23/05/2018 140.60p 140.60p 137.40p 138.00p 413726
22/05/2018 142.00p 145.20p 140.00p 140.00p 1215553
21/05/2018 141.00p 142.60p 139.20p 142.20p 106881
18/05/2018 143.60p 143.60p 138.60p 139.60p 210500
17/05/2018 141.20p 142.80p 139.60p 140.00p 365097
16/05/2018 140.40p 141.80p 139.00p 140.20p 519135
15/05/2018 139.40p 145.60p 139.40p 141.40p 379217
14/05/2018 137.20p 141.40p 137.20p 139.80p 409135
11/05/2018 141.60p 143.00p 134.60p 139.00p 588152
10/05/2018 140.40p 141.60p 137.80p 140.40p 351678
09/05/2018 136.00p 142.22p 133.87p 139.20p 434565
08/05/2018 133.80p 137.20p 133.20p 136.00p 425629
04/05/2018 135.20p 135.80p 132.80p 134.00p 233170
03/05/2018 138.80p 138.80p 134.00p 135.00p 282316
02/05/2018 139.40p 139.40p 135.40p 135.60p 441948
01/05/2018 134.20p 141.00p 130.33p 137.60p 246408
30/04/2018 144.00p 144.00p 133.20p 133.80p 451269
27/04/2018 138.20p 141.40p 138.20p 139.20p 546904
26/04/2018 136.60p 139.80p 136.60p 138.40p 272480
25/04/2018 139.20p 140.40p 136.80p 137.20p 425056
24/04/2018 138.80p 141.40p 138.23p 139.40p 641987
23/04/2018 136.40p 139.60p 134.60p 138.00p 541569
20/04/2018 134.60p 139.60p 134.00p 138.20p 703329
19/04/2018 134.00p 135.20p 132.60p 134.20p 474192
18/04/2018 127.20p 134.00p 127.00p 131.40p 544262
17/04/2018 133.80p 135.60p 128.80p 128.80p 365506
16/04/2018 134.00p 134.20p 129.00p 133.80p 481224
13/04/2018 128.20p 135.00p 126.80p 132.80p 578270
12/04/2018 127.40p 131.00p 125.80p 128.20p 747046
11/04/2018 126.40p 127.80p 123.60p 127.00p 676862
10/04/2018 125.60p 129.34p 122.80p 126.40p 551476
09/04/2018 125.00p 126.14p 118.00p 123.00p 596484
06/04/2018 121.00p 127.60p 119.40p 125.00p 736249
05/04/2018 114.80p 121.60p 114.00p 120.80p 1159024
04/04/2018 122.80p 123.80p 114.00p 114.00p 910125
03/04/2018 114.00p 122.80p 114.00p 121.00p 1908550
29/03/2018 107.60p 118.00p 107.40p 114.60p 2614538
28/03/2018 105.00p 110.20p 104.80p 107.40p 606469
27/03/2018 105.40p 106.40p 103.80p 105.60p 442160
26/03/2018 106.60p 106.80p 104.20p 105.00p 533611
23/03/2018 105.60p 106.40p 103.40p 106.00p 705205
22/03/2018 108.00p 109.40p 105.00p 106.60p 590850
21/03/2018 108.40p 110.40p 106.00p 108.00p 625331
20/03/2018 100.20p 109.00p 100.00p 108.00p 897318
19/03/2018 101.40p 104.45p 99.80p 102.00p 718229
16/03/2018 103.20p 104.96p 101.40p 102.00p 815519
15/03/2018 110.00p 110.00p 102.40p 103.00p 405783
14/03/2018 110.40p 111.40p 106.20p 107.40p 2200633
13/03/2018 108.40p 110.20p 106.40p 108.80p 1111365
12/03/2018 110.40p 111.20p 106.00p 108.00p 373355
09/03/2018 112.40p 112.40p 108.80p 109.60p 230006
08/03/2018 113.60p 113.60p 108.40p 111.60p 397828
07/03/2018 104.00p 113.20p 103.27p 113.20p 986873
06/03/2018 107.00p 107.80p 104.20p 105.60p 276640
05/03/2018 111.80p 111.80p 104.40p 106.20p 862163
02/03/2018 109.60p 111.20p 108.00p 110.20p 411398
01/03/2018 113.20p 113.20p 107.40p 110.00p 1658970
28/02/2018 118.00p 119.12p 112.80p 114.80p 383917
27/02/2018 113.40p 117.80p 112.20p 117.60p 282725
26/02/2018 116.80p 118.53p 111.60p 112.00p 234738
23/02/2018 110.80p 115.00p 107.93p 114.60p 219430
22/02/2018 112.60p 113.80p 108.40p 110.60p 619291
21/02/2018 111.80p 115.20p 111.27p 113.20p 440084
20/02/2018 108.00p 115.25p 108.00p 112.60p 378577
19/02/2018 114.20p 114.20p 107.20p 109.40p 418324
16/02/2018 111.60p 114.63p 110.68p 111.20p 2134608
15/02/2018 119.00p 121.80p 110.18p 110.40p 908358
14/02/2018 120.00p 122.20p 116.80p 117.60p 395461
13/02/2018 119.20p 120.60p 116.80p 118.40p 580682
12/02/2018 120.20p 122.00p 119.80p 120.40p 214713
09/02/2018 118.00p 121.00p 115.20p 118.00p 1497292
08/02/2018 118.60p 120.60p 117.80p 118.60p 739365
07/02/2018 116.00p 120.40p 114.20p 119.40p 756360
06/02/2018 117.40p 119.40p 114.80p 115.20p 647882
05/02/2018 122.60p 122.80p 118.33p 120.20p 504808
02/02/2018 127.00p 127.40p 121.55p 123.00p 547831
01/02/2018 128.20p 129.40p 125.60p 126.40p 355343
31/01/2018 128.60p 131.80p 126.25p 127.60p 582637
30/01/2018 130.80p 130.80p 127.08p 128.20p 720047
29/01/2018 133.80p 134.20p 131.40p 133.00p 589586
26/01/2018 132.40p 135.80p 132.23p 133.20p 504628
25/01/2018 131.80p 132.40p 128.81p 132.40p 673252
24/01/2018 134.20p 136.20p 130.80p 131.60p 510759

*Close Price adjusted for both dividends and splits