IP GROUP (LSS: IPO)
2.160 GBP  UNCHANGED
Streaming Delayed Price  /  Updated: 11:35 AM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2015 2.068 2.175 2.068 2.160 234,228 -0.00(-0.18%)
May 26, 2015 2.112 2.179 2.112 2.164 407,242 +0.02(+0.89%)
May 22, 2015 2.145 2.145 2.145 0 +0.01(+0.52%)
May 21, 2015 2.188 2.188 2.117 2.134 388,624 -0.02(-0.74%)
May 20, 2015 2.050 2.181 2.050 2.150 649,846 +0.05(+2.33%)
May 19, 2015 2.101 2.119 2.095 2.101 433,371 +0.00(+0.00%)
May 18, 2015 2.090 2.119 2.090 2.101 371,428 -0.01(-0.28%)
May 15, 2015 2.109 2.120 2.081 2.107 700,581 +0.02(+0.91%)
May 14, 2015 2.109 2.121 2.080 2.088 418,878 -0.02(-1.09%)
May 13, 2015 2.070 2.114 2.070 2.111 167,020 +0.03(+1.49%)
May 12, 2015 2.190 2.190 2.052 2.080 221,679 -0.02(-0.86%)
May 11, 2015 2.090 2.160 2.083 2.098 259,632 -0.03(-1.41%)
May 08, 2015 2.098 2.164 2.031 2.128 603,065 +0.09(+4.47%)
May 07, 2015 2.030 2.075 2.003 2.037 298,587 -0.00(-0.20%)
May 06, 2015 2.057 2.117 2.001 2.041 347,585 -0.05(-2.25%)
May 05, 2015 2.051 2.114 2.049 2.088 462,563 +0.04(+1.80%)
May 01, 2015 2.051 2.051 2.051 0 +0.04(+1.79%)
Apr 30, 2015 2.080 2.080 1.956 2.015 603,088 +0.01(+0.40%)
Apr 29, 2015 2.059 2.064 1.913 2.007 422,352 -0.04(-2.19%)
Apr 28, 2015 2.160 2.160 2.012 2.052 238,087 -0.05(-2.47%)
Apr 27, 2015 2.180 2.188 2.069 2.104 294,354 -0.02(-1.17%)
Apr 24, 2015 2.190 2.195 2.127 2.129 223,129 -0.07(-3.05%)
Apr 23, 2015 2.200 2.209 2.187 2.196 160,036 +0.01(+0.27%)
Apr 22, 2015 2.184 2.209 2.180 2.190 187,622 -0.00(-0.05%)
Apr 21, 2015 2.180 2.222 2.167 2.191 1,190,768 +0.00(+0.00%)
Apr 20, 2015 2.230 2.267 2.190 2.191 211,408 -0.03(-1.44%)
Apr 17, 2015 2.200 2.279 2.200 2.223 136,352 -0.01(-0.36%)
Apr 16, 2015 2.200 2.330 2.180 2.231 205,990 -0.00(-0.13%)
Apr 15, 2015 2.250 2.315 2.222 2.234 259,933 -0.03(-1.41%)
Apr 14, 2015 2.290 2.305 2.186 2.266 405,577 -0.02(-1.05%)
Apr 13, 2015 2.314 2.320 2.269 2.290 275,610 -0.03(-1.29%)
Apr 10, 2015 2.342 2.379 2.302 2.320 213,113 -0.02(-0.85%)
Apr 09, 2015 2.335 2.403 2.308 2.340 2,240,350 +0.01(+0.65%)
Apr 08, 2015 2.334 2.435 2.310 2.325 204,046 -0.00(-0.21%)
Apr 07, 2015 2.311 2.372 2.290 2.330 434,597 +0.03(+1.17%)
Apr 02, 2015 2.303 2.303 2.303 0 +0.03(+1.45%)
Apr 01, 2015 2.310 2.343 2.259 2.270 259,001 -0.00(-0.13%)
Mar 31, 2015 2.267 2.300 2.254 2.273 3,951,458 -0.03(-1.13%)
Mar 30, 2015 2.389 2.421 2.273 2.299 251,267 +0.02(+0.83%)
Mar 27, 2015 2.340 2.401 2.271 2.280 292,561 -0.07(-3.02%)
Mar 26, 2015 2.315 2.353 2.250 2.351 123,634 -0.01(-0.30%)
Mar 25, 2015 2.430 2.430 2.330 2.358 78,140 +0.02(+0.64%)
Mar 24, 2015 2.400 2.400 2.334 2.343 108,159 -0.04(-1.80%)
Mar 23, 2015 2.419 2.419 2.380 2.386 114,632 -0.00(-0.04%)
Mar 20, 2015 2.388 2.396 2.350 2.387 318,445 +0.03(+1.14%)
Mar 19, 2015 2.350 2.387 2.350 2.360 374,813 -0.02(-0.84%)
Mar 18, 2015 2.250 2.419 2.250 2.380 302,200 +0.06(+2.45%)
Mar 17, 2015 2.250 2.340 2.250 2.323 253,856 -0.01(-0.30%)
Mar 16, 2015 2.306 2.349 2.288 2.330 195,702 +0.02(+1.04%)
Mar 13, 2015 2.300 2.315 2.245 2.306 143,038 +0.04(+1.90%)
Mar 12, 2015 2.190 2.284 2.185 2.263 341,498 +0.04(+2.03%)
Mar 11, 2015 2.300 2.366 2.130 2.218 576,649 -0.13(-5.38%)
Mar 10, 2015 2.320 2.417 2.286 2.344 364,418 -0.06(-2.70%)
Mar 09, 2015 2.470 2.471 2.375 2.409 180,709 +0.03(+1.22%)
Mar 06, 2015 2.400 2.517 2.358 2.380 229,549 -0.08(-3.25%)
Mar 05, 2015 2.400 2.537 2.400 2.460 109,394 +0.03(+1.11%)
Mar 04, 2015 2.500 2.500 2.441 2.433 154,910 -0.05(-1.93%)
Mar 03, 2015 2.401 2.517 2.401 2.481 193,713 -0.01(-0.56%)
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