IP GROUP (LSS: IPO)
2.130 GBP  UNCHANGED
Streaming Delayed Price  /  Updated: 11:35 AM EDT, Sep 12, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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