IP GROUP (LSS: IPO)
1.921 GBP  -0.014 (-0.72%)
Streaming Delayed Price  /  Updated: 11:35 AM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 1.920 1.956 1.900 1.921 1,088,089 -0.01(-0.72%)
Apr 16, 2014 1.940 1.970 1.902 1.935 1,099,938 +0.01(+0.57%)
Apr 15, 2014 1.928 1.986 1.924 1.924 840,740 -0.02(-0.82%)
Apr 14, 2014 2.006 2.034 1.883 1.940 740,950 -0.06(-3.00%)
Apr 11, 2014 2.079 2.086 1.958 2.000 189,090 -0.10(-4.99%)
Apr 10, 2014 2.120 2.168 2.093 2.105 419,616 -0.01(-0.47%)
Apr 09, 2014 2.119 2.121 2.080 2.115 2,335,265 +0.04(+1.84%)
Apr 08, 2014 2.095 2.127 1.963 2.077 192,851 -0.02(-1.01%)
Apr 07, 2014 2.085 2.138 2.012 2.098 209,587 +0.01(+0.38%)
Apr 04, 2014 2.185 2.185 2.078 2.090 224,590 +0.00(+0.00%)
Apr 03, 2014 2.044 2.144 2.027 2.090 626,246 +0.04(+1.95%)
Apr 02, 2014 2.050 2.072 2.002 2.050 454,010 +0.04(+1.99%)
Apr 01, 2014 2.080 2.080 1.929 2.010 596,067 +0.02(+1.01%)
Mar 31, 2014 2.054 2.101 1.990 1.990 6,658,531 -0.11(-5.24%)
Mar 28, 2014 2.134 2.150 2.070 2.100 369,641 -0.02(-0.94%)
Mar 27, 2014 2.058 2.147 2.058 2.120 249,244 +0.00(+0.19%)
Mar 26, 2014 2.058 2.119 2.058 2.116 159,018 +0.01(+0.67%)
Mar 25, 2014 2.135 2.145 2.080 2.102 144,870 -0.04(-1.64%)
Mar 24, 2014 2.119 2.298 2.062 2.137 315,567 +0.03(+1.28%)
Mar 21, 2014 2.110 2.110 2.049 2.110 395,470 +0.02(+0.96%)
Mar 20, 2014 2.108 2.130 2.059 2.090 410,122 -0.02(-0.95%)
Mar 19, 2014 2.090 2.125 2.065 2.110 137,104 +0.02(+1.15%)
Mar 18, 2014 2.065 2.098 2.035 2.086 303,005 +0.02(+1.11%)
Mar 17, 2014 2.067 2.097 2.058 2.063 61,134 -0.03(-1.24%)
Mar 14, 2014 2.056 2.116 2.032 2.089 170,813 +0.02(+0.97%)
Mar 13, 2014 2.098 2.128 2.069 2.069 76,159 -0.01(-0.43%)
Mar 12, 2014 2.100 2.102 2.077 2.078 144,748 -0.04(-1.75%)
Mar 11, 2014 2.140 2.154 2.101 2.115 66,308 -0.02(-1.17%)
Mar 10, 2014 2.130 2.171 2.101 2.140 190,038 +0.01(+0.28%)
Mar 07, 2014 2.169 2.199 2.120 2.134 297,608 -0.01(-0.51%)
Mar 06, 2014 2.149 2.410 2.108 2.145 739,109 +0.02(+0.99%)
Mar 05, 2014 2.127 2.154 2.114 2.124 88,553 -0.06(-2.57%)
Mar 04, 2014 2.080 2.217 2.079 2.180 221,111 +0.12(+5.77%)
Mar 03, 2014 2.119 2.152 1.967 2.061 297,922 -0.08(-3.92%)
Feb 28, 2014 2.166 2.179 2.130 2.145 367,197 -0.01(-0.51%)
Feb 27, 2014 2.212 2.238 2.102 2.156 260,890 -0.09(-4.18%)
Feb 26, 2014 2.250 2.270 2.200 2.250 203,174 +0.00(+0.04%)
Feb 25, 2014 2.230 2.250 2.174 2.249 978,881 +0.02(+1.08%)
Feb 24, 2014 2.248 2.300 2.211 2.225 699,470 +0.00(+0.23%)
Feb 21, 2014 2.112 2.415 2.112 2.220 1,299,191 +0.08(+3.69%)
Feb 20, 2014 2.052 2.189 2.052 2.141 497,547 +0.05(+2.49%)
Feb 19, 2014 1.985 2.133 1.985 2.089 492,530 +0.11(+5.40%)
Feb 18, 2014 1.940 2.021 1.940 1.982 1,250,312 +0.02(+1.12%)
Feb 17, 2014 1.999 1.999 1.960 1.960 339,041 -0.02(-1.11%)
Feb 14, 2014 1.960 2.004 1.957 1.982 822,788 +0.06(+3.23%)
Feb 13, 2014 1.782 2.018 1.782 1.920 1,501,993 +0.05(+2.67%)
Feb 12, 2014 1.732 1.870 1.732 1.870 341,475 +0.07(+3.89%)
Feb 11, 2014 1.720 1.819 1.720 1.800 73,414 +0.03(+1.98%)
Feb 10, 2014 1.722 1.770 1.722 1.765 70,298 -0.00(-0.23%)
Feb 07, 2014 1.765 1.769 1.750 1.769 76,763 +0.00(+0.23%)
Feb 06, 2014 1.741 1.783 1.741 1.765 87,413 +0.02(+0.91%)
Feb 05, 2014 1.762 1.800 1.740 1.749 89,562 -0.03(-1.69%)
Feb 04, 2014 1.740 1.797 1.738 1.779 160,784 +0.03(+1.95%)
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