Mail

IPO.L - IP Group Plc

LSE - LSE Delayed price. Currency in GBp

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Jul 2019	69.60	71.16	69.60	71.04	71.04	18,399
18 Jul 2019	71.50	72.10	69.20	70.00	70.00	434,463
17 Jul 2019	70.30	72.60	70.30	71.40	71.40	271,150
16 Jul 2019	72.00	73.90	70.80	71.10	71.10	306,357
15 Jul 2019	70.40	73.90	70.00	73.00	73.00	581,045
12 Jul 2019	70.90	72.30	69.40	70.10	70.10	801,604
11 Jul 2019	75.30	76.30	71.90	72.30	72.30	589,568
10 Jul 2019	72.30	74.60	71.00	74.60	74.60	648,070
09 Jul 2019	73.60	74.50	70.40	71.00	71.00	1,047,372
08 Jul 2019	75.40	76.30	73.60	75.00	75.00	436,107
05 Jul 2019	75.90	75.90	74.10	75.00	75.00	499,001
04 Jul 2019	74.00	74.70	73.40	73.40	73.40	260,907
03 Jul 2019	72.70	75.10	72.70	74.20	74.20	330,717
02 Jul 2019	77.00	77.00	73.50	74.10	74.10	255,224
01 Jul 2019	74.20	76.30	73.70	75.00	75.00	390,567
28 Jun 2019	74.70	76.00	74.40	74.60	74.60	733,535
27 Jun 2019	75.00	75.10	73.30	74.80	74.80	693,729
26 Jun 2019	73.00	73.80	72.10	73.60	73.60	573,778
25 Jun 2019	74.00	75.30	72.80	74.50	74.50	198,396
24 Jun 2019	72.50	74.30	71.40	74.00	74.00	576,077
21 Jun 2019	76.00	76.20	73.20	73.30	73.30	1,003,651
20 Jun 2019	76.40	76.60	74.00	75.30	75.30	513,621
19 Jun 2019	75.10	75.10	73.20	74.00	74.00	936,042
18 Jun 2019	73.20	75.00	72.50	73.20	73.20	894,020
17 Jun 2019	72.50	72.80	70.10	72.60	72.60	419,881
14 Jun 2019	71.00	74.20	71.00	72.50	72.50	928,202
13 Jun 2019	71.20	73.10	71.20	73.00	73.00	783,506
12 Jun 2019	73.50	74.60	70.20	73.40	73.40	745,712
11 Jun 2019	73.80	75.30	72.90	75.00	75.00	1,254,717
10 Jun 2019	72.80	74.50	72.60	73.00	73.00	595,513
07 Jun 2019	75.50	76.10	72.30	74.00	74.00	1,766,112
06 Jun 2019	76.40	76.90	73.60	75.10	75.10	1,249,413
05 Jun 2019	82.20	83.60	77.70	78.10	78.10	335,774
04 Jun 2019	79.20	83.70	78.30	83.00	83.00	1,452,119
03 Jun 2019	78.50	81.20	78.10	79.90	79.90	281,375
31 May 2019	79.60	82.20	79.60	80.20	80.20	911,553
30 May 2019	81.90	82.40	81.00	81.60	81.60	1,039,623
29 May 2019	81.00	81.80	80.10	80.50	80.50	7,276,997
28 May 2019	80.00	82.40	80.00	81.20	81.20	2,192,112
24 May 2019	82.00	84.40	81.00	81.80	81.80	943,203
23 May 2019	87.10	87.10	82.50	82.70	82.70	1,006,987
22 May 2019	90.40	91.40	85.50	85.50	85.50	510,236
21 May 2019	90.70	92.00	89.70	90.40	90.40	249,068
20 May 2019	90.90	91.00	88.60	89.90	89.90	1,380,339
17 May 2019	91.00	91.00	87.50	89.00	89.00	285,141
16 May 2019	90.00	90.70	88.30	88.60	88.60	620,623
15 May 2019	93.50	94.30	90.00	90.00	90.00	234,309
14 May 2019	92.20	93.40	90.00	93.00	93.00	399,561
13 May 2019	93.30	93.30	90.40	90.60	90.60	393,708
10 May 2019	93.40	94.60	92.00	92.80	92.80	327,694
09 May 2019	94.00	94.00	91.00	92.50	92.50	848,898
08 May 2019	92.30	94.00	91.50	93.00	93.00	262,704
07 May 2019	95.90	97.50	93.00	93.00	93.00	331,573
03 May 2019	100.00	100.00	94.90	95.50	95.50	253,798
02 May 2019	100.00	100.20	99.00	99.20	99.20	265,258
01 May 2019	101.60	104.00	99.80	99.80	99.80	517,094
30 Apr 2019	99.90	101.20	98.40	100.00	100.00	1,329,571
29 Apr 2019	99.60	99.70	97.40	98.50	98.50	299,190
26 Apr 2019	99.30	100.40	98.60	98.60	98.60	634,323
25 Apr 2019	97.00	101.80	97.00	99.10	99.10	1,942,841
24 Apr 2019	93.50	99.00	93.50	99.00	99.00	418,023
23 Apr 2019	97.70	97.70	93.50	93.50	93.50	519,409
18 Apr 2019	95.70	97.30	93.30	95.80	95.80	380,328
17 Apr 2019	96.40	98.40	95.70	96.90	96.90	572,301
16 Apr 2019	100.40	101.80	96.90	97.00	97.00	303,154
15 Apr 2019	102.20	103.20	98.50	100.40	100.40	498,034
12 Apr 2019	97.00	101.00	97.00	99.60	99.60	1,154,066
11 Apr 2019	93.20	99.30	93.20	99.30	99.30	846,725
10 Apr 2019	96.10	97.20	94.60	95.60	95.60	2,455,011
09 Apr 2019	95.60	97.80	95.00	95.20	95.20	262,142
08 Apr 2019	95.30	98.40	95.30	97.10	97.10	371,040
05 Apr 2019	99.90	100.00	95.90	97.60	97.60	380,778
04 Apr 2019	94.10	99.70	94.10	99.00	99.00	1,552,723
03 Apr 2019	89.40	96.50	89.40	94.60	94.60	2,622,537
02 Apr 2019	86.50	92.50	86.50	91.40	91.40	701,565
01 Apr 2019	87.40	89.60	86.90	89.10	89.10	642,494
29 Mar 2019	88.60	90.40	87.10	87.80	87.80	383,373
28 Mar 2019	87.00	89.80	87.00	88.20	88.20	654,719
27 Mar 2019	88.90	89.20	87.50	88.00	88.00	615,170
26 Mar 2019	90.20	90.20	85.40	88.20	88.20	1,682,287
25 Mar 2019	93.00	93.40	90.10	90.50	90.50	592,716
22 Mar 2019	95.70	96.70	90.70	90.90	90.90	475,708
21 Mar 2019	98.50	98.50	92.90	96.20	96.20	372,359
20 Mar 2019	97.90	98.00	95.80	96.50	96.50	125,908
19 Mar 2019	95.80	99.40	95.80	97.80	97.80	238,708
18 Mar 2019	98.50	100.40	95.70	97.90	97.90	415,105
15 Mar 2019	102.60	102.60	99.40	99.40	99.40	1,070,724
14 Mar 2019	100.60	101.20	97.50	99.50	99.50	784,906
13 Mar 2019	96.10	99.10	96.10	98.80	98.80	575,226
12 Mar 2019	100.40	100.40	97.30	97.80	97.80	374,041
11 Mar 2019	99.90	99.90	97.60	99.30	99.30	402,150
08 Mar 2019	97.60	99.80	97.50	97.90	97.90	851,404
07 Mar 2019	99.00	100.60	97.30	99.70	99.70	398,207
06 Mar 2019	100.00	102.00	98.00	98.40	98.40	683,441
05 Mar 2019	101.00	102.00	99.80	100.20	100.20	647,673
04 Mar 2019	103.80	104.40	99.90	100.00	100.00	405,542
01 Mar 2019	101.80	104.00	101.40	103.20	103.20	453,472
28 Feb 2019	101.40	102.60	100.00	101.00	101.00	497,713
27 Feb 2019	102.00	103.40	101.20	101.80	101.80	227,946
26 Feb 2019	103.80	104.80	102.40	102.40	102.40	375,050
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes