IP GROUP (LSS: IPO)
1.970 GBP  +0.041 (+2.12%)
Streaming Delayed Price  /  Updated: 4:41 AM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 17, 2014 1.863 1.988 1.863 1.929 230,570 +0.10(+5.20%)
Oct 16, 2014 1.979 2.025 1.737 1.834 364,830 -0.11(-5.90%)
Oct 15, 2014 1.999 2.020 1.926 1.949 192,487 -0.03(-1.37%)
Oct 14, 2014 1.955 1.997 1.941 1.976 98,958 +0.03(+1.39%)
Oct 13, 2014 1.862 1.952 1.862 1.949 223,205 +0.03(+1.40%)
Oct 10, 2014 1.947 1.983 1.922 1.922 439,268 -0.04(-2.29%)
Oct 09, 2014 2.026 2.026 1.949 1.967 347,154 +0.00(+0.00%)
Oct 08, 2014 1.951 2.012 1.951 1.967 351,874 -0.05(-2.33%)
Oct 07, 2014 1.999 2.024 1.970 2.014 115,499 +0.01(+0.70%)
Oct 06, 2014 2.064 2.064 1.925 2.000 202,568 -0.05(-2.53%)
Oct 03, 2014 2.070 2.070 2.016 2.052 258,274 +0.05(+2.60%)
Oct 02, 2014 2.029 2.041 1.976 2.000 453,404 -0.00(-0.25%)
Oct 01, 2014 2.001 2.063 1.973 2.005 171,269 -0.04(-1.81%)
Sep 30, 2014 2.149 2.149 2.008 2.042 521,683 -0.06(-2.76%)
Sep 29, 2014 2.051 2.144 2.051 2.100 140,593 +0.00(+0.14%)
Sep 26, 2014 2.051 2.115 2.051 2.097 63,628 +0.01(+0.58%)
Sep 25, 2014 2.149 2.149 2.054 2.085 194,367 +0.00(+0.05%)
Sep 24, 2014 2.124 2.157 2.051 2.084 204,617 -0.02(-0.81%)
Sep 23, 2014 2.151 2.214 2.079 2.101 181,252 -0.12(-5.40%)
Sep 22, 2014 2.300 2.300 2.192 2.221 197,610 -0.05(-2.37%)
Sep 19, 2014 2.279 2.400 2.215 2.275 658,315 +0.06(+2.71%)
Sep 18, 2014 2.101 2.243 2.101 2.215 409,206 +0.07(+3.50%)
Sep 17, 2014 2.199 2.199 2.112 2.140 210,244 -0.02(-0.79%)
Sep 16, 2014 2.179 2.189 2.080 2.157 203,746 +0.04(+1.75%)
Sep 15, 2014 2.119 2.142 2.102 2.120 197,827 -0.01(-0.47%)
Sep 12, 2014 2.071 2.182 2.071 2.130 255,271 +0.03(+1.38%)
Sep 11, 2014 2.050 2.150 2.050 2.101 162,339 +0.03(+1.64%)
Sep 10, 2014 2.070 2.152 2.050 2.067 441,361 -0.03(-1.57%)
Sep 09, 2014 2.085 2.134 2.077 2.100 293,626 +0.00(+0.14%)
Sep 08, 2014 2.199 2.199 2.031 2.097 331,598 -0.03(-1.60%)
Sep 05, 2014 2.180 2.180 2.126 2.131 88,780 -0.05(-2.25%)
Sep 04, 2014 2.189 2.192 2.128 2.180 74,300 -0.00(-0.23%)
Sep 03, 2014 2.180 2.185 2.162 2.185 51,346 +0.00(+0.23%)
Sep 02, 2014 2.120 2.200 2.120 2.180 158,945 +0.00(+0.00%)
Sep 01, 2014 2.180 2.200 2.130 2.180 61,667 +0.05(+2.19%)
Aug 29, 2014 2.126 2.183 2.105 2.133 116,806 +0.00(+0.20%)
Aug 28, 2014 2.150 2.170 2.095 2.129 64,714 +0.04(+2.11%)
Aug 27, 2014 2.071 2.157 2.071 2.085 189,100 -0.00(-0.24%)
Aug 26, 2014 2.090 2.098 2.072 2.090 101,351 +0.00(+0.00%)
Aug 22, 2014 2.090 2.090 2.090 0 +0.00(+0.00%)
Aug 21, 2014 2.129 2.129 2.050 2.090 72,526 +0.04(+1.95%)
Aug 20, 2014 2.031 2.079 2.031 2.050 104,976 -0.05(-2.24%)
Aug 19, 2014 2.099 2.121 2.031 2.097 78,230 +0.06(+2.79%)
Aug 18, 2014 2.048 2.080 1.992 2.040 95,706 +0.03(+1.29%)
Aug 15, 2014 1.931 2.014 1.931 2.014 63,269 +0.02(+0.95%)
Aug 14, 2014 1.979 2.065 1.913 1.995 147,831 +0.06(+3.26%)
Aug 13, 2014 1.902 1.946 1.859 1.932 168,556 +0.05(+2.52%)
Aug 12, 2014 1.873 1.930 1.840 1.885 125,166 +0.01(+0.35%)
Aug 11, 2014 1.741 1.887 1.741 1.878 127,334 +0.10(+5.80%)
Aug 08, 2014 1.741 1.816 1.741 1.775 93,445 -0.04(-1.93%)
Aug 07, 2014 1.839 1.839 1.772 1.810 121,364 -0.01(-0.60%)
Aug 06, 2014 1.851 1.865 1.780 1.821 86,166 -0.02(-1.19%)
Aug 05, 2014 1.841 1.890 1.805 1.843 148,938 -0.04(-1.97%)
Aug 04, 2014 1.840 1.880 1.767 1.880 107,950 +0.04(+2.29%)
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