IP GROUP (LSS: IPO)
2.357 GBP  +0.022 (+0.94%)
Streaming Delayed Price  /  Updated: 11:35 AM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 2.290 2.370 2.273 2.357 214,354 +0.02(+0.94%)
Jan 29, 2015 2.350 2.350 2.247 2.335 146,843 +0.10(+4.43%)
Jan 28, 2015 2.200 2.296 2.200 2.236 98,742 -0.04(-1.76%)
Jan 27, 2015 2.280 2.336 2.245 2.276 203,909 +0.02(+0.71%)
Jan 26, 2015 2.270 2.283 2.204 2.260 90,650 +0.00(+0.04%)
Jan 23, 2015 2.280 2.280 2.196 2.259 207,563 +0.02(+0.71%)
Jan 22, 2015 2.280 2.280 2.179 2.243 132,813 +0.06(+2.75%)
Jan 21, 2015 2.240 2.240 2.137 2.183 93,664 +0.02(+0.74%)
Jan 20, 2015 2.200 2.207 2.150 2.167 44,053 -0.04(-1.86%)
Jan 19, 2015 2.110 2.231 2.110 2.208 74,663 +0.04(+1.61%)
Jan 16, 2015 2.216 2.220 2.156 2.173 56,841 -0.04(-1.67%)
Jan 15, 2015 2.210 212,727 -0.06(-2.64%)
Jan 14, 2015 2.151 2.285 2.151 2.270 529,472 +0.09(+4.22%)
Jan 13, 2015 2.179 2.228 2.121 2.178 201,340 +0.04(+1.97%)
Jan 12, 2015 2.100 2.180 2.100 2.136 162,122 +0.04(+1.71%)
Jan 09, 2015 2.100 2.179 2.100 2.100 163,037 -0.04(-1.69%)
Jan 08, 2015 2.030 2.177 2.030 2.136 122,386 +0.04(+2.10%)
Jan 07, 2015 2.050 2.155 2.050 2.092 172,267 -0.01(-0.38%)
Jan 06, 2015 2.188 2.188 2.086 2.100 105,370 -0.02(-0.94%)
Jan 05, 2015 2.150 2.150 2.081 2.120 78,730 +0.05(+2.51%)
Jan 02, 2015 2.129 2.129 2.020 2.068 131,343 +0.02(+0.88%)
Dec 31, 2014 2.050 2.050 2.050 0 -0.00(-0.19%)
Dec 30, 2014 2.110 2.168 2.054 2.054 215,618 -0.12(-5.52%)
Dec 29, 2014 2.100 2.233 2.100 2.174 158,334 +0.02(+0.88%)
Dec 24, 2014 2.155 2.155 2.155 0 +0.02(+1.17%)
Dec 23, 2014 2.159 2.188 2.103 2.130 95,189 -0.02(-1.07%)
Dec 22, 2014 2.180 2.255 2.121 2.153 220,485 -0.13(-5.53%)
Dec 19, 2014 2.180 2.311 2.070 2.279 677,736 +0.19(+9.36%)
Dec 18, 2014 2.070 2.156 2.070 2.084 150,990 -0.03(-1.47%)
Dec 17, 2014 2.208 2.208 2.090 2.115 140,006 -0.01(-0.38%)
Dec 16, 2014 2.123 174,488 -0.01(-0.47%)
Dec 15, 2014 2.110 2.199 2.081 2.133 104,961 -0.06(-2.60%)
Dec 12, 2014 2.035 2.230 2.035 2.190 111,178 +0.04(+1.86%)
Dec 11, 2014 2.070 2.150 1.988 2.150 140,165 +0.04(+1.80%)
Dec 10, 2014 2.100 2.179 2.081 2.112 146,375 -0.01(-0.33%)
Dec 09, 2014 2.130 2.182 2.081 2.119 90,558 -0.07(-3.06%)
Dec 08, 2014 2.200 2.200 2.124 2.186 52,557 +0.01(+0.28%)
Dec 05, 2014 2.200 2.200 2.141 2.180 70,600 +0.01(+0.32%)
Dec 04, 2014 2.177 2.195 2.149 2.173 132,673 +0.00(+0.05%)
Dec 03, 2014 2.270 2.270 2.152 2.172 145,450 -0.01(-0.41%)
Dec 02, 2014 2.050 2.200 2.050 2.181 172,729 +0.06(+2.83%)
Dec 01, 2014 2.080 2.142 2.080 2.121 111,433 -0.01(-0.42%)
Nov 28, 2014 2.170 2.170 2.080 2.130 129,549 +0.00(+0.14%)
Nov 27, 2014 2.147 2.191 2.059 2.127 336,439 +0.06(+2.85%)
Nov 26, 2014 2.070 2.111 2.060 2.068 153,193 +0.04(+2.18%)
Nov 25, 2014 2.057 2.059 1.978 2.024 216,528 +0.02(+1.19%)
Nov 24, 2014 1.970 2.019 1.970 2.000 88,171 +0.01(+0.30%)
Nov 21, 2014 2.050 2.051 1.980 1.994 79,654 -0.03(-1.58%)
Nov 20, 2014 1.970 2.040 1.970 2.026 88,330 -0.03(-1.65%)
Nov 19, 2014 2.010 2.069 1.991 2.060 574,409 +0.06(+3.05%)
Nov 18, 2014 1.930 2.000 1.930 1.999 127,720 +0.03(+1.47%)
Nov 17, 2014 1.930 1.987 1.930 1.970 118,460 -0.02(-1.10%)
Nov 14, 2014 1.930 2.001 1.930 1.992 599,189 -0.01(-0.40%)
Nov 13, 2014 2.030 2.030 1.980 2.000 87,210 -0.01(-0.45%)
Nov 12, 2014 2.030 2.030 1.994 2.009 612,626 +0.04(+1.98%)
Nov 11, 2014 1.935 1.999 1.933 1.970 97,138 +0.01(+0.77%)
Nov 10, 2014 1.950 2.001 1.904 1.955 93,388 -0.02(-1.06%)
Nov 07, 2014 2.038 2.050 1.958 1.976 124,217 -0.01(-0.65%)
Nov 06, 2014 2.000 2.014 1.978 1.989 97,078 +0.02(+0.86%)
Nov 05, 2014 2.000 2.000 1.960 1.972 244,141 -0.01(-0.35%)
Nov 04, 2014 2.065 2.065 1.977 1.979 146,025 -0.07(-3.32%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here