IPO.L - IP Group Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 May 201991.0091.0087.5089.0089.00285,141
16 May 201990.0090.7088.3088.6088.60620,623
15 May 201993.5094.3090.0090.0090.00234,309
14 May 201992.2093.4090.0093.0093.00399,561
13 May 201993.3093.3090.4090.6090.60393,708
10 May 201993.4094.6092.0092.8092.80327,694
09 May 201994.0094.0091.0092.5092.50848,898
08 May 201992.3094.0091.5093.0093.00262,704
07 May 201995.9097.5093.0093.0093.00331,573
03 May 2019100.00100.0094.9095.5095.50253,798
02 May 2019100.00100.2099.0099.2099.20265,258
01 May 2019101.60104.0099.8099.8099.80517,094
30 Apr 201999.90101.2098.40100.00100.001,329,571
29 Apr 201999.6099.7097.4098.5098.50299,190
26 Apr 201999.30100.4098.6098.6098.60634,323
25 Apr 201997.00101.8097.0099.1099.101,942,841
24 Apr 201993.5099.0093.5099.0099.00418,023
23 Apr 201997.7097.7093.5093.5093.50519,409
18 Apr 201995.7097.3093.3095.8095.80380,328
17 Apr 201996.4098.4095.7096.9096.90572,301
16 Apr 2019100.40101.8096.9097.0097.00303,154
15 Apr 2019102.20103.2098.50100.40100.40498,034
12 Apr 201997.00101.0097.0099.6099.601,154,066
11 Apr 201993.2099.3093.2099.3099.30846,725
10 Apr 201996.1097.2094.6095.6095.602,455,011
09 Apr 201995.6097.8095.0095.2095.20262,142
08 Apr 201995.3098.4095.3097.1097.10371,040
05 Apr 201999.90100.0095.9097.6097.60380,778
04 Apr 201994.1099.7094.1099.0099.001,552,723
03 Apr 201989.4096.5089.4094.6094.602,622,537
02 Apr 201986.5092.5086.5091.4091.40701,565
01 Apr 201987.4089.6086.9089.1089.10642,494
29 Mar 201988.6090.4087.1087.8087.80383,373
28 Mar 201987.0089.8087.0088.2088.20654,719
27 Mar 201988.9089.2087.5088.0088.00615,170
26 Mar 201990.2090.2085.4088.2088.201,682,287
25 Mar 201993.0093.4090.1090.5090.50592,716
22 Mar 201995.7096.7090.7090.9090.90475,708
21 Mar 201998.5098.5092.9096.2096.20372,359
20 Mar 201997.9098.0095.8096.5096.50125,908
19 Mar 201995.8099.4095.8097.8097.80238,708
18 Mar 201998.50100.4095.7097.9097.90415,105
15 Mar 2019102.60102.6099.4099.4099.401,070,724
14 Mar 2019100.60101.2097.5099.5099.50784,906
13 Mar 201996.1099.1096.1098.8098.80575,226
12 Mar 2019100.40100.4097.3097.8097.80374,041
11 Mar 201999.9099.9097.6099.3099.30402,150
08 Mar 201997.6099.8097.5097.9097.90851,404
07 Mar 201999.00100.6097.3099.7099.70398,207
06 Mar 2019100.00102.0098.0098.4098.40683,441
05 Mar 2019101.00102.0099.80100.20100.20647,673
04 Mar 2019103.80104.4099.90100.00100.00405,542
01 Mar 2019101.80104.00101.40103.20103.20453,472
28 Feb 2019101.40102.60100.00101.00101.00497,713
27 Feb 2019102.00103.40101.20101.80101.80227,946
26 Feb 2019103.80104.80102.40102.40102.40375,050
25 Feb 2019106.60106.60101.20102.40102.40515,006
22 Feb 2019105.40106.40104.40104.40104.40106,820
21 Feb 2019100.80107.80100.80104.80104.80554,895
20 Feb 2019103.80106.60101.20103.00103.00523,634
19 Feb 2019106.20108.20103.80105.20105.20645,165
18 Feb 2019105.60110.40105.60109.00109.00404,762
15 Feb 2019105.80108.80103.40106.20106.20557,876
14 Feb 2019109.00109.00102.20102.80102.80501,646
13 Feb 2019105.20107.60101.80107.60107.60715,105
12 Feb 2019104.60106.40101.60102.80102.80500,649
11 Feb 2019101.40105.00100.60103.80103.80279,729
08 Feb 2019104.20104.80102.00102.80102.80414,621
07 Feb 2019109.00109.00104.60105.40105.40459,865
06 Feb 2019107.40108.00106.00108.00108.00219,755
05 Feb 2019109.00109.00105.60107.80107.80577,099
04 Feb 2019110.60110.60105.80107.20107.20468,342
01 Feb 2019106.80110.60106.20109.20109.20355,124
31 Jan 2019109.20114.40103.40106.00106.00636,655
30 Jan 2019109.00112.80109.00112.40112.40242,243
29 Jan 2019108.40112.00108.40112.00112.00693,974
28 Jan 2019106.20109.60106.20108.40108.40176,593
25 Jan 2019105.60110.00105.60108.80108.80180,469
24 Jan 2019104.60108.40104.60107.80107.801,463,668
23 Jan 2019108.20108.20103.60106.00106.00564,160
22 Jan 2019106.00109.20103.80106.00106.00626,120
21 Jan 2019109.60110.20107.20108.20108.20151,104
18 Jan 2019110.00111.00108.40109.00109.00478,838
17 Jan 2019111.00111.00106.60109.20109.20915,133
16 Jan 2019109.20110.60108.60110.00110.00670,018
15 Jan 2019109.00113.60109.00111.20111.20529,370
14 Jan 2019110.60113.20107.60111.60111.60322,579
11 Jan 2019107.80113.60107.80109.80109.80681,715
10 Jan 2019107.00111.40107.00109.80109.80454,303
09 Jan 2019110.00112.00107.00109.00109.00442,422
08 Jan 2019105.40110.60105.40108.20108.20305,772
07 Jan 2019105.40109.40105.40109.00109.00205,374
04 Jan 2019108.60111.00105.80107.00107.00321,408
03 Jan 2019109.20111.20108.00109.40109.40334,322
02 Jan 2019107.60112.40106.40112.40112.40401,977
31 Dec 2018108.40110.00107.00108.60108.60251,691
28 Dec 2018113.00113.60108.40108.40108.40894,739
27 Dec 2018118.00118.40109.80110.80110.80316,296
24 Dec 2018118.40119.00115.80115.80115.80150,436
21 Dec 2018114.60122.00110.20122.00122.003,441,589
*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