IPO.L - IP Group Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Jul 201969.6071.1669.6071.0471.0418,399
18 Jul 201971.5072.1069.2070.0070.00434,463
17 Jul 201970.3072.6070.3071.4071.40271,150
16 Jul 201972.0073.9070.8071.1071.10306,357
15 Jul 201970.4073.9070.0073.0073.00581,045
12 Jul 201970.9072.3069.4070.1070.10801,604
11 Jul 201975.3076.3071.9072.3072.30589,568
10 Jul 201972.3074.6071.0074.6074.60648,070
09 Jul 201973.6074.5070.4071.0071.001,047,372
08 Jul 201975.4076.3073.6075.0075.00436,107
05 Jul 201975.9075.9074.1075.0075.00499,001
04 Jul 201974.0074.7073.4073.4073.40260,907
03 Jul 201972.7075.1072.7074.2074.20330,717
02 Jul 201977.0077.0073.5074.1074.10255,224
01 Jul 201974.2076.3073.7075.0075.00390,567
28 Jun 201974.7076.0074.4074.6074.60733,535
27 Jun 201975.0075.1073.3074.8074.80693,729
26 Jun 201973.0073.8072.1073.6073.60573,778
25 Jun 201974.0075.3072.8074.5074.50198,396
24 Jun 201972.5074.3071.4074.0074.00576,077
21 Jun 201976.0076.2073.2073.3073.301,003,651
20 Jun 201976.4076.6074.0075.3075.30513,621
19 Jun 201975.1075.1073.2074.0074.00936,042
18 Jun 201973.2075.0072.5073.2073.20894,020
17 Jun 201972.5072.8070.1072.6072.60419,881
14 Jun 201971.0074.2071.0072.5072.50928,202
13 Jun 201971.2073.1071.2073.0073.00783,506
12 Jun 201973.5074.6070.2073.4073.40745,712
11 Jun 201973.8075.3072.9075.0075.001,254,717
10 Jun 201972.8074.5072.6073.0073.00595,513
07 Jun 201975.5076.1072.3074.0074.001,766,112
06 Jun 201976.4076.9073.6075.1075.101,249,413
05 Jun 201982.2083.6077.7078.1078.10335,774
04 Jun 201979.2083.7078.3083.0083.001,452,119
03 Jun 201978.5081.2078.1079.9079.90281,375
31 May 201979.6082.2079.6080.2080.20911,553
30 May 201981.9082.4081.0081.6081.601,039,623
29 May 201981.0081.8080.1080.5080.507,276,997
28 May 201980.0082.4080.0081.2081.202,192,112
24 May 201982.0084.4081.0081.8081.80943,203
23 May 201987.1087.1082.5082.7082.701,006,987
22 May 201990.4091.4085.5085.5085.50510,236
21 May 201990.7092.0089.7090.4090.40249,068
20 May 201990.9091.0088.6089.9089.901,380,339
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
*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