IP GROUP (LSS: IPO)
1.897 GBP  -0.021 (-1.09%)
Streaming Delayed Price  /  Updated: 8:14 AM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2014 1.901 1.945 1.901 1.918 81,492 +0.00(+0.05%)
Jul 28, 2014 1.929 1.929 1.869 1.917 63,726 +0.02(+0.89%)
Jul 25, 2014 1.969 1.969 1.879 1.900 136,356 +0.01(+0.42%)
Jul 24, 2014 1.959 1.959 1.875 1.892 164,573 -0.06(-3.22%)
Jul 23, 2014 1.950 1.960 1.930 1.955 140,850 +0.01(+0.67%)
Jul 22, 2014 1.881 1.942 1.880 1.942 73,886 +0.02(+1.09%)
Jul 21, 2014 1.949 1.949 1.880 1.921 111,042 -0.01(-0.47%)
Jul 18, 2014 1.901 1.950 1.900 1.930 110,247 -0.02(-1.05%)
Jul 17, 2014 1.959 1.959 1.911 1.950 137,657 +0.00(+0.03%)
Jul 16, 2014 1.950 1.963 1.940 1.950 258,845 +0.00(+0.00%)
Jul 15, 2014 1.950 1.962 1.913 1.950 490,724 +0.00(+0.00%)
Jul 14, 2014 1.999 1.999 1.942 1.950 389,647 +0.00(+0.00%)
Jul 11, 2014 1.925 1.966 1.925 1.950 297,627 +0.01(+0.78%)
Jul 10, 2014 1.941 1.965 1.917 1.935 631,131 -0.01(-0.67%)
Jul 09, 2014 1.987 1.987 1.931 1.948 128,656 -0.05(-2.31%)
Jul 08, 2014 2.050 2.050 1.954 1.994 213,393 -0.01(-0.45%)
Jul 07, 2014 2.049 2.049 1.976 2.003 236,452 -0.01(-0.40%)
Jul 04, 2014 2.020 2.028 2.000 2.011 174,684 -0.00(-0.15%)
Jul 03, 2014 1.999 2.019 1.993 2.014 466,889 +0.02(+1.21%)
Jul 02, 2014 1.988 2.000 1.975 1.990 415,782 -0.00(-0.15%)
Jul 01, 2014 2.000 2.000 1.990 1.993 149,514 -0.01(-0.25%)
Jun 30, 2014 2.000 2.000 1.971 1.998 272,196 +0.02(+0.91%)
Jun 27, 2014 1.989 2.000 1.968 1.980 160,817 -0.02(-1.00%)
Jun 26, 2014 1.922 2.000 1.922 2.000 195,795 +0.08(+4.22%)
Jun 25, 2014 1.965 1.965 1.905 1.919 234,345 -0.00(-0.26%)
Jun 24, 2014 1.975 1.975 1.901 1.924 299,803 -0.02(-0.98%)
Jun 23, 2014 1.981 2.044 1.939 1.943 358,621 +0.01(+0.37%)
Jun 20, 2014 1.878 1.999 1.870 1.936 337,664 +0.07(+3.80%)
Jun 19, 2014 1.811 1.905 1.811 1.865 312,020 +0.03(+1.91%)
Jun 18, 2014 1.800 1.830 1.776 1.830 367,542 +0.06(+3.33%)
Jun 17, 2014 1.880 1.880 1.757 1.771 403,134 -0.03(-1.61%)
Jun 16, 2014 1.850 1.850 1.799 1.800 577,456 +0.00(+0.00%)
Jun 13, 2014 1.783 1.839 1.783 1.800 165,159 -0.07(-3.74%)
Jun 12, 2014 1.845 1.880 1.841 1.870 250,469 +0.03(+1.52%)
Jun 11, 2014 1.845 1.850 1.758 1.842 231,753 +0.03(+1.82%)
Jun 10, 2014 1.843 1.843 1.764 1.809 202,720 +0.02(+1.06%)
Jun 06, 2014 1.845 1.845 1.779 1.790 135,988 +0.01(+0.34%)
Jun 05, 2014 1.777 1.848 1.777 1.784 289,517 -0.05(-2.83%)
Jun 04, 2014 1.728 1.852 1.728 1.836 160,192 +0.03(+1.77%)
Jun 03, 2014 1.817 1.817 1.767 1.804 1,637,976 +0.01(+0.67%)
Jun 02, 2014 1.786 1.816 1.743 1.792 715,579 -0.01(-0.44%)
May 30, 2014 1.818 1.841 1.776 1.800 189,090 +0.03(+1.41%)
May 29, 2014 1.793 1.814 1.756 1.775 187,201 -0.01(-0.28%)
May 28, 2014 1.726 1.782 1.701 1.780 1,835,749 +0.06(+3.57%)
May 27, 2014 1.703 1.738 1.646 1.719 245,405 +0.01(+0.74%)
May 23, 2014 1.706 1.706 1.706 0 -0.00(-0.06%)
May 22, 2014 1.700 1.717 1.700 1.707 153,066 +0.00(+0.18%)
May 21, 2014 1.666 1.704 1.654 1.704 161,274 +0.05(+3.27%)
May 20, 2014 1.638 1.698 1.638 1.650 521,128 -0.00(-0.06%)
May 19, 2014 1.656 1.690 1.605 1.651 428,751 +0.00(+0.00%)
May 16, 2014 1.713 1.730 1.645 1.651 187,221 -0.07(-4.01%)
May 15, 2014 1.818 1.818 1.697 1.720 308,732 -0.06(-3.48%)
May 14, 2014 1.809 1.822 1.782 1.782 294,718 -0.04(-2.09%)
May 12, 2014 1.840 1.848 1.778 1.820 409,386 +0.03(+1.68%)
May 09, 2014 1.795 1.828 1.780 1.790 139,305 +0.02(+1.30%)
May 08, 2014 1.798 1.798 1.725 1.767 186,362 -0.03(-1.83%)
May 07, 2014 1.793 1.814 1.766 1.800 670,750 +0.02(+1.24%)
May 06, 2014 1.770 1.789 1.764 1.778 160,134 +0.02(+0.97%)
May 02, 2014 1.761 1.761 1.761 1.761 0 -0.01(-0.51%)
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