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 |
|---|---|---|---|---|---|---|
| 22 May 2020 | 60.00 | 62.30 | 57.70 | 61.20 | 61.20 | 2,419,790 |
| 21 May 2020 | 58.80 | 59.60 | 55.50 | 57.90 | 57.90 | 704,686 |
| 20 May 2020 | 55.90 | 58.40 | 55.37 | 56.30 | 56.30 | 1,063,559 |
| 19 May 2020 | 56.60 | 59.00 | 55.40 | 56.20 | 56.20 | 1,057,860 |
| 18 May 2020 | 52.00 | 56.90 | 50.50 | 56.90 | 56.90 | 779,017 |
| 15 May 2020 | 52.60 | 53.40 | 48.00 | 51.00 | 51.00 | 1,468,313 |
| 14 May 2020 | 52.10 | 52.80 | 48.86 | 49.30 | 49.30 | 2,070,967 |
| 13 May 2020 | 54.00 | 55.10 | 51.00 | 52.80 | 52.80 | 729,781 |
| 12 May 2020 | 53.40 | 57.00 | 53.00 | 54.60 | 54.60 | 2,508,131 |
| 11 May 2020 | 58.20 | 59.20 | 52.89 | 53.60 | 53.60 | 963,702 |
| 07 May 2020 | 54.30 | 57.60 | 53.70 | 56.30 | 56.30 | 911,704 |
| 06 May 2020 | 55.00 | 57.00 | 54.10 | 54.20 | 54.20 | 561,878 |
| 05 May 2020 | 55.50 | 57.00 | 54.00 | 55.20 | 55.20 | 976,239 |
| 04 May 2020 | 53.80 | 57.79 | 53.00 | 53.00 | 53.00 | 1,518,027 |
| 01 May 2020 | 55.00 | 58.90 | 54.00 | 54.10 | 54.10 | 331,089 |
| 30 Apr 2020 | 58.00 | 59.50 | 54.70 | 55.50 | 55.50 | 793,669 |
| 29 Apr 2020 | 53.80 | 57.90 | 53.80 | 55.60 | 55.60 | 801,047 |
| 28 Apr 2020 | 50.00 | 55.00 | 49.75 | 54.40 | 54.40 | 3,842,996 |
| 27 Apr 2020 | 52.00 | 52.30 | 48.85 | 49.95 | 49.95 | 2,607,512 |
| 24 Apr 2020 | 49.50 | 53.90 | 49.50 | 51.30 | 51.30 | 1,072,408 |
| 23 Apr 2020 | 57.20 | 57.20 | 50.30 | 51.10 | 51.10 | 1,101,215 |
| 22 Apr 2020 | 54.00 | 54.26 | 52.90 | 53.50 | 53.50 | 470,550 |
| 21 Apr 2020 | 53.00 | 55.00 | 52.10 | 52.10 | 52.10 | 1,107,997 |
| 20 Apr 2020 | 56.00 | 58.00 | 53.50 | 53.50 | 53.50 | 1,812,921 |
| 17 Apr 2020 | 57.00 | 57.00 | 54.10 | 55.40 | 55.40 | 808,923 |
| 16 Apr 2020 | 55.10 | 55.88 | 51.70 | 53.40 | 53.40 | 743,817 |
| 15 Apr 2020 | 55.10 | 55.30 | 51.00 | 54.00 | 54.00 | 672,031 |
| 14 Apr 2020 | 57.00 | 57.00 | 54.20 | 55.30 | 55.30 | 843,896 |
| 09 Apr 2020 | 55.40 | 59.40 | 53.60 | 56.40 | 56.40 | 873,959 |
| 08 Apr 2020 | 48.25 | 55.70 | 48.25 | 55.10 | 55.10 | 939,133 |
| 07 Apr 2020 | 49.55 | 51.55 | 46.31 | 49.20 | 49.20 | 1,077,710 |
| 06 Apr 2020 | 44.00 | 46.00 | 41.93 | 45.85 | 45.85 | 2,150,423 |
| 03 Apr 2020 | 43.00 | 46.70 | 43.00 | 43.00 | 43.00 | 1,229,729 |
| 02 Apr 2020 | 50.00 | 50.00 | 43.15 | 43.15 | 43.15 | 974,186 |
| 01 Apr 2020 | 48.15 | 49.65 | 47.75 | 48.05 | 48.05 | 1,921,426 |
| 31 Mar 2020 | 49.65 | 57.60 | 49.10 | 50.10 | 50.10 | 1,478,360 |
| 30 Mar 2020 | 54.50 | 57.60 | 48.60 | 49.65 | 49.65 | 1,029,904 |
| 27 Mar 2020 | 55.00 | 57.60 | 49.95 | 50.50 | 50.50 | 606,160 |
| 26 Mar 2020 | 54.20 | 55.20 | 51.70 | 53.30 | 53.30 | 1,441,899 |
| 25 Mar 2020 | 52.40 | 54.49 | 50.40 | 52.80 | 52.80 | 1,325,615 |
| 24 Mar 2020 | 51.30 | 52.70 | 47.60 | 50.20 | 50.20 | 1,308,011 |
| 23 Mar 2020 | 46.50 | 48.84 | 45.10 | 47.10 | 47.10 | 679,938 |
| 20 Mar 2020 | 52.00 | 53.00 | 46.35 | 48.55 | 48.55 | 5,530,951 |
| 19 Mar 2020 | 47.00 | 52.30 | 41.45 | 49.10 | 49.10 | 2,882,434 |
| 18 Mar 2020 | 51.40 | 51.60 | 42.30 | 46.05 | 46.05 | 36,262,580 |
| 17 Mar 2020 | 53.00 | 55.20 | 50.80 | 52.10 | 52.10 | 3,200,007 |
| 16 Mar 2020 | 54.70 | 55.51 | 48.00 | 50.80 | 50.80 | 5,084,939 |
| 13 Mar 2020 | 55.70 | 59.80 | 54.30 | 56.70 | 56.70 | 1,737,631 |
| 12 Mar 2020 | 57.20 | 58.50 | 53.60 | 54.10 | 54.10 | 1,375,708 |
| 11 Mar 2020 | 60.10 | 61.00 | 58.22 | 58.80 | 58.80 | 2,104,285 |
| 10 Mar 2020 | 59.30 | 61.23 | 57.50 | 58.50 | 58.50 | 1,478,245 |
| 09 Mar 2020 | 61.50 | 62.85 | 57.90 | 58.20 | 58.20 | 3,090,225 |
| 06 Mar 2020 | 63.30 | 63.60 | 60.90 | 63.00 | 63.00 | 2,058,094 |
| 05 Mar 2020 | 66.90 | 66.90 | 63.50 | 64.50 | 64.50 | 1,408,960 |
| 04 Mar 2020 | 66.40 | 66.90 | 65.50 | 66.00 | 66.00 | 1,365,219 |
| 03 Mar 2020 | 67.60 | 67.93 | 66.00 | 66.00 | 66.00 | 1,136,883 |
| 02 Mar 2020 | 68.00 | 68.20 | 64.00 | 66.40 | 66.40 | 1,176,785 |
| 28 Feb 2020 | 72.40 | 72.40 | 64.50 | 66.60 | 66.60 | 2,744,865 |
| 27 Feb 2020 | 74.00 | 75.30 | 73.17 | 73.80 | 73.80 | 2,349,330 |
| 26 Feb 2020 | 77.00 | 77.00 | 73.10 | 75.50 | 75.50 | 2,246,413 |
| 25 Feb 2020 | 75.00 | 75.90 | 73.74 | 75.90 | 75.90 | 2,415,757 |
| 24 Feb 2020 | 73.80 | 75.60 | 72.90 | 75.60 | 75.60 | 1,593,619 |
| 21 Feb 2020 | 78.80 | 78.80 | 74.90 | 75.70 | 75.70 | 2,132,179 |
| 20 Feb 2020 | 78.00 | 78.50 | 76.30 | 78.50 | 78.50 | 1,843,836 |
| 19 Feb 2020 | 76.00 | 76.60 | 75.20 | 76.20 | 76.20 | 825,426 |
| 18 Feb 2020 | 74.90 | 76.00 | 74.48 | 75.60 | 75.60 | 6,483,386 |
| 17 Feb 2020 | 73.50 | 75.40 | 72.57 | 75.00 | 75.00 | 1,281,254 |
| 14 Feb 2020 | 72.80 | 73.31 | 72.00 | 73.10 | 73.10 | 1,242,479 |
| 13 Feb 2020 | 68.00 | 71.80 | 67.50 | 71.80 | 71.80 | 847,890 |
| 12 Feb 2020 | 67.50 | 69.40 | 65.00 | 68.40 | 68.40 | 748,053 |
| 11 Feb 2020 | 69.00 | 69.00 | 65.50 | 67.50 | 67.50 | 1,134,500 |
| 10 Feb 2020 | 65.40 | 67.30 | 64.70 | 67.30 | 67.30 | 811,102 |
| 07 Feb 2020 | 66.50 | 67.30 | 64.90 | 65.90 | 65.90 | 2,759,469 |
| 06 Feb 2020 | 68.20 | 68.80 | 66.70 | 67.00 | 67.00 | 914,408 |
| 05 Feb 2020 | 68.20 | 68.40 | 66.90 | 68.00 | 68.00 | 911,347 |
| 04 Feb 2020 | 67.10 | 68.71 | 67.10 | 68.20 | 68.20 | 567,357 |
| 03 Feb 2020 | 70.00 | 70.00 | 66.70 | 67.40 | 67.40 | 2,675,979 |
| 31 Jan 2020 | 69.20 | 69.40 | 68.30 | 69.10 | 69.10 | 1,623,011 |
| 30 Jan 2020 | 71.40 | 71.50 | 68.40 | 68.80 | 68.80 | 3,397,713 |
| 29 Jan 2020 | 71.60 | 72.00 | 70.60 | 70.60 | 70.60 | 860,256 |
| 28 Jan 2020 | 72.50 | 72.50 | 70.10 | 70.50 | 70.50 | 1,482,136 |
| 27 Jan 2020 | 71.00 | 73.00 | 71.00 | 72.60 | 72.60 | 797,116 |
| 24 Jan 2020 | 70.60 | 74.68 | 70.42 | 73.40 | 73.40 | 2,159,059 |
| 23 Jan 2020 | 70.50 | 71.12 | 68.80 | 70.10 | 70.10 | 1,046,840 |
| 22 Jan 2020 | 67.40 | 70.62 | 67.21 | 69.40 | 69.40 | 1,898,711 |
| 21 Jan 2020 | 67.60 | 67.60 | 66.00 | 67.40 | 67.40 | 31,866,571 |
| 20 Jan 2020 | 67.00 | 67.57 | 66.40 | 66.70 | 66.70 | 1,286,397 |
| 17 Jan 2020 | 67.00 | 67.81 | 65.30 | 67.00 | 67.00 | 1,749,608 |
| 16 Jan 2020 | 66.50 | 68.39 | 65.20 | 67.00 | 67.00 | 41,269,935 |
| 15 Jan 2020 | 66.90 | 68.50 | 64.70 | 65.20 | 65.20 | 2,657,675 |
| 14 Jan 2020 | 67.00 | 68.81 | 66.40 | 67.70 | 67.70 | 1,478,348 |
| 13 Jan 2020 | 70.60 | 70.70 | 67.40 | 67.70 | 67.70 | 1,577,585 |
| 10 Jan 2020 | 69.40 | 69.60 | 67.50 | 68.50 | 68.50 | 857,519 |
| 09 Jan 2020 | 70.40 | 70.40 | 67.00 | 68.10 | 68.10 | 712,510 |
| 08 Jan 2020 | 70.90 | 70.90 | 66.50 | 69.00 | 69.00 | 1,610,129 |
| 07 Jan 2020 | 72.40 | 74.00 | 69.70 | 70.70 | 70.70 | 937,705 |
| 06 Jan 2020 | 76.80 | 76.80 | 72.50 | 73.20 | 73.20 | 1,195,480 |
| 03 Jan 2020 | 76.00 | 77.00 | 73.20 | 75.10 | 75.10 | 1,025,711 |
| 02 Jan 2020 | 72.90 | 75.00 | 71.30 | 75.00 | 75.00 | 2,251,598 |
| 31 Dec 2019 | 71.20 | 72.41 | 70.60 | 71.00 | 71.00 | 211,892 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.