IP GROUP (LSS: IPO)
2.316 GBP  +0.036 (+1.58%)
Streaming Delayed Price  /  Updated: 10:24 AM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 2.340 2.401 2.271 2.280 292,561 -0.07(-3.02%)
Mar 26, 2015 2.315 2.353 2.250 2.351 123,634 -0.01(-0.30%)
Mar 25, 2015 2.430 2.430 2.330 2.358 78,140 +0.02(+0.64%)
Mar 24, 2015 2.400 2.400 2.334 2.343 108,159 -0.04(-1.80%)
Mar 23, 2015 2.419 2.419 2.380 2.386 114,632 -0.00(-0.04%)
Mar 20, 2015 2.388 2.396 2.350 2.387 318,445 +0.03(+1.14%)
Mar 19, 2015 2.350 2.387 2.350 2.360 374,813 -0.02(-0.84%)
Mar 18, 2015 2.250 2.419 2.250 2.380 302,200 +0.06(+2.45%)
Mar 17, 2015 2.250 2.340 2.250 2.323 253,856 -0.01(-0.30%)
Mar 16, 2015 2.306 2.349 2.288 2.330 195,702 +0.02(+1.04%)
Mar 13, 2015 2.300 2.315 2.245 2.306 143,038 +0.04(+1.90%)
Mar 12, 2015 2.190 2.284 2.185 2.263 341,498 +0.04(+2.03%)
Mar 11, 2015 2.300 2.366 2.130 2.218 576,649 -0.13(-5.38%)
Mar 10, 2015 2.320 2.417 2.286 2.344 364,418 -0.06(-2.70%)
Mar 09, 2015 2.470 2.471 2.375 2.409 180,709 +0.03(+1.22%)
Mar 06, 2015 2.400 2.517 2.358 2.380 229,549 -0.08(-3.25%)
Mar 05, 2015 2.400 2.537 2.400 2.460 109,394 +0.03(+1.11%)
Mar 04, 2015 2.500 2.500 2.441 2.433 154,910 -0.05(-1.93%)
Mar 03, 2015 2.401 2.517 2.401 2.481 193,713 -0.01(-0.56%)
Mar 02, 2015 2.450 2.499 2.450 2.495 210,589 +0.02(+0.60%)
Feb 27, 2015 2.500 2.568 2.480 2.480 203,354 -0.07(-2.71%)
Feb 26, 2015 2.500 2.590 2.500 2.549 152,470 -0.03(-1.20%)
Feb 25, 2015 2.600 2.600 2.571 2.580 107,297 -0.00(-0.19%)
Feb 24, 2015 2.650 2.650 2.569 2.585 110,498 -0.00(-0.19%)
Feb 23, 2015 2.500 2.599 2.500 2.590 113,260 +0.00(+0.00%)
Feb 20, 2015 2.609 2.620 2.580 2.590 211,032 -0.01(-0.27%)
Feb 19, 2015 2.630 2.630 2.500 2.597 155,468 +0.05(+1.80%)
Feb 18, 2015 2.650 2.662 2.529 2.551 504,917 -0.06(-2.45%)
Feb 17, 2015 2.720 2.720 2.595 2.615 157,182 -0.03(-1.28%)
Feb 16, 2015 2.672 2.680 2.599 2.649 444,469 +0.01(+0.38%)
Feb 13, 2015 2.593 2.770 2.593 2.639 650,314 +0.01(+0.30%)
Feb 12, 2015 2.467 2.631 2.467 2.631 241,667 +0.13(+5.32%)
Feb 11, 2015 2.441 2.500 2.441 2.498 130,488 -0.00(-0.08%)
Feb 10, 2015 2.382 2.500 2.382 2.500 183,615 +0.08(+3.35%)
Feb 09, 2015 2.395 2.437 2.350 2.419 121,018 -0.04(-1.75%)
Feb 06, 2015 2.370 2.462 2.348 2.462 162,349 +0.09(+3.88%)
Feb 05, 2015 2.400 2.400 2.349 2.370 77,609 -0.00(-0.08%)
Feb 04, 2015 2.399 2.399 2.343 2.372 133,371 -0.00(-0.04%)
Feb 03, 2015 2.370 2.441 2.303 2.373 112,395 +0.04(+1.67%)
Feb 02, 2015 2.301 2.381 2.300 2.334 106,208 -0.02(-0.98%)
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%)
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