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
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
25 Feb 2019	106.60	106.60	101.20	102.40	102.40	515,006
22 Feb 2019	105.40	106.40	104.40	104.40	104.40	106,820
21 Feb 2019	100.80	107.80	100.80	104.80	104.80	554,895
20 Feb 2019	103.80	106.60	101.20	103.00	103.00	523,634
19 Feb 2019	106.20	108.20	103.80	105.20	105.20	645,165
18 Feb 2019	105.60	110.40	105.60	109.00	109.00	404,762
15 Feb 2019	105.80	108.80	103.40	106.20	106.20	557,876
14 Feb 2019	109.00	109.00	102.20	102.80	102.80	501,646
13 Feb 2019	105.20	107.60	101.80	107.60	107.60	715,105
12 Feb 2019	104.60	106.40	101.60	102.80	102.80	500,649
11 Feb 2019	101.40	105.00	100.60	103.80	103.80	279,729
08 Feb 2019	104.20	104.80	102.00	102.80	102.80	414,621
07 Feb 2019	109.00	109.00	104.60	105.40	105.40	459,865
06 Feb 2019	107.40	108.00	106.00	108.00	108.00	219,755
05 Feb 2019	109.00	109.00	105.60	107.80	107.80	577,099
04 Feb 2019	110.60	110.60	105.80	107.20	107.20	468,342
01 Feb 2019	106.80	110.60	106.20	109.20	109.20	355,124
31 Jan 2019	109.20	114.40	103.40	106.00	106.00	636,655
30 Jan 2019	109.00	112.80	109.00	112.40	112.40	242,243
29 Jan 2019	108.40	112.00	108.40	112.00	112.00	693,974
28 Jan 2019	106.20	109.60	106.20	108.40	108.40	176,593
25 Jan 2019	105.60	110.00	105.60	108.80	108.80	180,469
24 Jan 2019	104.60	108.40	104.60	107.80	107.80	1,463,668
23 Jan 2019	108.20	108.20	103.60	106.00	106.00	564,160
22 Jan 2019	106.00	109.20	103.80	106.00	106.00	626,120
21 Jan 2019	109.60	110.20	107.20	108.20	108.20	151,104
18 Jan 2019	110.00	111.00	108.40	109.00	109.00	478,838
17 Jan 2019	111.00	111.00	106.60	109.20	109.20	915,133
16 Jan 2019	109.20	110.60	108.60	110.00	110.00	670,018
15 Jan 2019	109.00	113.60	109.00	111.20	111.20	529,370
14 Jan 2019	110.60	113.20	107.60	111.60	111.60	322,579
11 Jan 2019	107.80	113.60	107.80	109.80	109.80	681,715
10 Jan 2019	107.00	111.40	107.00	109.80	109.80	454,303
09 Jan 2019	110.00	112.00	107.00	109.00	109.00	442,422
08 Jan 2019	105.40	110.60	105.40	108.20	108.20	305,772
07 Jan 2019	105.40	109.40	105.40	109.00	109.00	205,374
04 Jan 2019	108.60	111.00	105.80	107.00	107.00	321,408
03 Jan 2019	109.20	111.20	108.00	109.40	109.40	334,322
02 Jan 2019	107.60	112.40	106.40	112.40	112.40	401,977
31 Dec 2018	108.40	110.00	107.00	108.60	108.60	251,691
28 Dec 2018	113.00	113.60	108.40	108.40	108.40	894,739
27 Dec 2018	118.00	118.40	109.80	110.80	110.80	316,296
24 Dec 2018	118.40	119.00	115.80	115.80	115.80	150,436
21 Dec 2018	114.60	122.00	110.20	122.00	122.00	3,441,589
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