IP GROUP (LSS: IPO)
2.103 GBP  -0.024 (-1.13%)
Streaming Delayed Price  /  Updated: 3:54 AM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 2.075 2.075 1.987 2.047 180,556 -0.02(-1.06%)
Oct 31, 2014 2.070 2.070 2.017 2.069 241,162 +0.07(+3.45%)
Oct 30, 2014 2.001 2.050 1.959 2.000 145,446 +0.00(+0.05%)
Oct 29, 2014 1.995 2.021 1.921 1.999 68,421 +0.09(+4.78%)
Oct 28, 2014 1.876 1.940 1.876 1.908 145,263 +0.02(+1.26%)
Oct 27, 2014 1.918 1.934 1.880 1.884 92,521 +0.01(+0.48%)
Oct 24, 2014 1.947 1.959 1.865 1.875 224,578 -0.09(-4.77%)
Oct 23, 2014 2.039 2.039 1.832 1.969 376,699 -0.05(-2.52%)
Oct 22, 2014 2.038 2.038 1.999 2.020 163,976 +0.03(+1.51%)
Oct 21, 2014 1.931 2.022 1.931 1.990 281,449 -0.01(-0.50%)
Oct 20, 2014 1.978 2.000 1.920 2.000 110,338 +0.07(+3.66%)
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 1.949 120,368 +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%)
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