IP GROUP (LSS: IPO)
2.050 GBP  -0.047 (-2.24%)
Streaming Delayed Price  /  Updated: 9:28 AM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 1.800 1.845 1.797 1.838 146,868 +0.04(+2.17%)
Jul 31, 2014 1.861 1.912 1.799 1.799 319,972 -0.10(-5.32%)
Jul 30, 2014 1.959 1.959 1.881 1.900 54,618 -0.02(-0.94%)
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 1.955 181,158 +0.01(+0.67%)
Jul 22, 2014 1.881 1.942 1.880 1.942 84,426 +0.02(+1.09%)
Jul 21, 2014 1.949 1.949 1.880 1.921 155,197 -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%)
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