IP Group
(IPO)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
19/09/2024
|
46.50p
|
47.95p
|
46.50p
|
47.75p
|
5,020,356
|
|
18/09/2024
|
48.00p
|
48.00p
|
46.40p
|
46.50p
|
4,242,603
|
|
17/09/2024
|
47.50p
|
48.95p
|
46.85p
|
48.15p
|
4,233,691
|
|
16/09/2024
|
47.05p
|
48.00p
|
46.95p
|
47.45p
|
1,869,550
|
|
13/09/2024
|
42.70p
|
47.45p
|
42.70p
|
46.00p
|
2,599,082
|
|
12/09/2024
|
44.50p
|
46.65p
|
44.50p
|
44.95p
|
2,860,222
|
|
11/09/2024
|
44.00p
|
45.25p
|
43.99p
|
44.95p
|
2,628,959
|
|
10/09/2024
|
43.60p
|
45.07p
|
43.20p
|
44.50p
|
2,427,396
|
|
09/09/2024
|
44.20p
|
46.40p
|
43.94p
|
44.05p
|
2,649,271
|
|
06/09/2024
|
43.80p
|
44.75p
|
43.20p
|
44.10p
|
3,323,790
|
|
05/09/2024
|
44.00p
|
45.05p
|
43.80p
|
44.10p
|
4,031,318
|
|
04/09/2024
|
41.65p
|
44.36p
|
40.20p
|
44.05p
|
2,590,623
|
|
03/09/2024
|
42.25p
|
43.80p
|
42.15p
|
42.20p
|
2,988,628
|
|
02/09/2024
|
40.00p
|
42.65p
|
40.00p
|
41.80p
|
2,286,566
|
|
30/08/2024
|
41.35p
|
43.05p
|
41.15p
|
41.80p
|
4,718,238
|
|
29/08/2024
|
41.30p
|
43.75p
|
41.05p
|
41.25p
|
3,011,934
|
|
28/08/2024
|
41.95p
|
42.50p
|
40.75p
|
41.50p
|
3,582,646
|
|
27/08/2024
|
42.50p
|
44.69p
|
41.80p
|
42.15p
|
4,203,640
|
|
26/08/2024
|
40.70p
|
42.35p
|
40.60p
|
41.30p
|
3,073,995
|
|
23/08/2024
|
40.70p
|
42.35p
|
40.60p
|
41.30p
|
3,073,995
|
|
22/08/2024
|
40.70p
|
42.35p
|
40.60p
|
41.30p
|
3,073,995
|
|
21/08/2024
|
40.10p
|
41.20p
|
40.05p
|
41.00p
|
2,825,368
|
|
20/08/2024
|
39.00p
|
40.90p
|
39.00p
|
40.10p
|
3,829,329
|
|
19/08/2024
|
40.15p
|
40.65p
|
38.35p
|
39.95p
|
2,334,113
|
|
16/08/2024
|
41.00p
|
41.00p
|
39.97p
|
40.15p
|
2,866,793
|
|
15/08/2024
|
39.30p
|
40.75p
|
39.30p
|
40.50p
|
3,416,330
|
|
14/08/2024
|
39.60p
|
40.63p
|
39.60p
|
39.80p
|
2,681,855
|
|
13/08/2024
|
37.50p
|
39.40p
|
36.55p
|
39.30p
|
29,763,355
|
|
12/08/2024
|
37.00p
|
37.80p
|
36.50p
|
37.50p
|
5,489,335
|
|
09/08/2024
|
35.95p
|
37.30p
|
35.95p
|
36.85p
|
12,775,509
|
|
08/08/2024
|
36.00p
|
36.95p
|
35.85p
|
36.00p
|
4,636,170
|
|
07/08/2024
|
37.50p
|
37.50p
|
36.00p
|
36.15p
|
3,694,879
|
|
06/08/2024
|
36.20p
|
37.05p
|
35.75p
|
36.30p
|
7,508,033
|
|
05/08/2024
|
39.50p
|
42.18p
|
35.65p
|
35.95p
|
5,815,453
|
|
02/08/2024
|
46.00p
|
46.00p
|
39.80p
|
39.80p
|
3,916,046
|
|
01/08/2024
|
41.90p
|
43.55p
|
41.75p
|
42.50p
|
6,471,443
|
|
31/07/2024
|
41.00p
|
41.85p
|
40.90p
|
41.70p
|
2,030,710
|
|
30/07/2024
|
39.50p
|
41.60p
|
39.50p
|
40.95p
|
2,436,609
|
|
29/07/2024
|
40.60p
|
42.00p
|
40.30p
|
40.30p
|
2,535,678
|
|
26/07/2024
|
40.35p
|
41.35p
|
40.00p
|
39.95p
|
2,785,009
|
|
25/07/2024
|
39.50p
|
40.39p
|
39.00p
|
39.95p
|
3,764,907
|
|
24/07/2024
|
40.20p
|
41.10p
|
39.80p
|
39.85p
|
3,157,944
|
|
23/07/2024
|
41.45p
|
41.65p
|
40.38p
|
40.55p
|
2,419,349
|
|
22/07/2024
|
40.20p
|
42.64p
|
40.20p
|
41.75p
|
2,243,636
|
|
19/07/2024
|
42.20p
|
42.30p
|
40.90p
|
41.50p
|
2,488,797
|
|
18/07/2024
|
41.70p
|
43.35p
|
41.70p
|
42.50p
|
2,424,459
|
|
17/07/2024
|
44.90p
|
44.90p
|
41.85p
|
42.35p
|
2,286,249
|
|
16/07/2024
|
42.15p
|
42.85p
|
41.80p
|
42.20p
|
2,396,282
|
|
15/07/2024
|
42.40p
|
43.00p
|
41.90p
|
42.50p
|
2,293,630
|
|
12/07/2024
|
45.55p
|
45.55p
|
42.15p
|
42.65p
|
1,761,080
|
|
11/07/2024
|
45.20p
|
45.20p
|
41.80p
|
42.45p
|
2,702,450
|
|
10/07/2024
|
43.00p
|
43.00p
|
41.95p
|
41.95p
|
2,121,725
|
|
09/07/2024
|
42.90p
|
43.48p
|
41.95p
|
41.95p
|
1,914,894
|
|
08/07/2024
|
41.70p
|
45.50p
|
41.70p
|
42.95p
|
1,645,441
|
|
05/07/2024
|
42.85p
|
45.20p
|
42.20p
|
43.50p
|
2,284,274
|
|
04/07/2024
|
42.85p
|
44.05p
|
42.60p
|
43.05p
|
1,215,526
|
|
03/07/2024
|
42.55p
|
43.25p
|
42.55p
|
43.15p
|
1,699,800
|
|
02/07/2024
|
42.20p
|
44.97p
|
41.70p
|
42.55p
|
1,405,994
|
|
01/07/2024
|
41.85p
|
43.35p
|
41.56p
|
42.90p
|
1,917,690
|
|
28/06/2024
|
42.00p
|
44.85p
|
41.15p
|
41.60p
|
2,882,426
|
|
27/06/2024
|
42.55p
|
45.70p
|
41.55p
|
41.85p
|
2,769,395
|
|
26/06/2024
|
43.00p
|
44.10p
|
42.20p
|
42.65p
|
1,971,955
|
|
25/06/2024
|
44.00p
|
45.50p
|
43.05p
|
43.20p
|
1,941,836
|
|
24/06/2024
|
48.30p
|
48.30p
|
43.00p
|
44.75p
|
1,547,973
|
|
21/06/2024
|
44.60p
|
47.30p
|
44.20p
|
44.20p
|
4,735,193
|
|
20/06/2024
|
48.25p
|
48.25p
|
44.70p
|
44.90p
|
1,328,842
|
|
19/06/2024
|
47.00p
|
47.00p
|
44.65p
|
44.65p
|
1,794,291
|
|
18/06/2024
|
44.95p
|
46.15p
|
44.75p
|
45.40p
|
1,757,810
|
|
17/06/2024
|
46.15p
|
46.15p
|
44.85p
|
45.40p
|
1,415,871
|
|
14/06/2024
|
46.75p
|
46.75p
|
44.75p
|
45.25p
|
2,036,210
|
|
13/06/2024
|
48.95p
|
49.50p
|
45.45p
|
45.85p
|
4,829,739
|
|
12/06/2024
|
47.70p
|
49.65p
|
46.70p
|
46.85p
|
1,315,498
|
|
11/06/2024
|
48.90p
|
50.50p
|
47.75p
|
47.75p
|
736,022
|
|
10/06/2024
|
49.50p
|
50.90p
|
48.85p
|
49.10p
|
1,566,459
|
|
07/06/2024
|
53.40p
|
53.40p
|
49.85p
|
52.20p
|
1,033,434
|
|
06/06/2024
|
52.20p
|
53.10p
|
52.00p
|
52.20p
|
559,501
|
|
05/06/2024
|
52.50p
|
53.00p
|
51.60p
|
52.40p
|
1,005,535
|
|
04/06/2024
|
53.90p
|
53.90p
|
52.30p
|
52.70p
|
982,821
|
|
03/06/2024
|
54.20p
|
55.10p
|
54.00p
|
54.00p
|
802,893
|
|
31/05/2024
|
55.00p
|
55.27p
|
54.20p
|
54.20p
|
2,950,797
|
|
30/05/2024
|
49.50p
|
55.10p
|
49.50p
|
54.40p
|
1,723,096
|
|
29/05/2024
|
54.20p
|
54.20p
|
52.80p
|
53.20p
|
1,268,869
|
|
28/05/2024
|
52.70p
|
55.20p
|
52.40p
|
54.40p
|
1,673,377
|
|
27/05/2024
|
51.00p
|
52.45p
|
50.20p
|
52.00p
|
1,721,166
|
|
24/05/2024
|
51.00p
|
52.45p
|
50.20p
|
52.00p
|
1,721,166
|
|
23/05/2024
|
51.60p
|
54.90p
|
51.20p
|
51.50p
|
845,876
|
|
22/05/2024
|
53.80p
|
53.80p
|
51.50p
|
51.80p
|
903,512
|
|
21/05/2024
|
52.60p
|
52.60p
|
50.80p
|
52.00p
|
625,414
|
|
20/05/2024
|
51.50p
|
52.50p
|
51.10p
|
51.20p
|
565,112
|
|
17/05/2024
|
55.00p
|
55.00p
|
51.40p
|
51.40p
|
1,141,501
|
|
16/05/2024
|
53.00p
|
54.00p
|
51.80p
|
52.70p
|
1,807,936
|
|
15/05/2024
|
50.90p
|
56.20p
|
50.60p
|
52.60p
|
1,738,426
|
|
14/05/2024
|
49.50p
|
51.10p
|
49.50p
|
50.70p
|
2,567,349
|
|
13/05/2024
|
50.00p
|
50.90p
|
49.30p
|
49.70p
|
1,478,977
|
|
10/05/2024
|
47.20p
|
50.70p
|
47.20p
|
50.50p
|
2,749,897
|
|
09/05/2024
|
49.30p
|
49.50p
|
48.35p
|
49.05p
|
2,407,672
|
|
08/05/2024
|
49.80p
|
50.60p
|
49.15p
|
49.55p
|
764,862
|
|
07/05/2024
|
50.20p
|
51.50p
|
46.60p
|
50.10p
|
2,138,317
|
|
06/05/2024
|
48.45p
|
51.14p
|
47.20p
|
50.20p
|
8,946,235
|
|
03/05/2024
|
48.45p
|
51.14p
|
47.20p
|
50.20p
|
8,945,761
|
|
02/05/2024
|
47.40p
|
49.80p
|
45.45p
|
48.60p
|
2,883,950
|
|
01/05/2024
|
48.20p
|
49.65p
|
46.85p
|
46.90p
|
1,287,331
|
|
30/04/2024
|
49.40p
|
49.85p
|
47.75p
|
47.95p
|
1,518,821
|
|
29/04/2024
|
49.90p
|
49.90p
|
48.60p
|
49.05p
|
1,992,026
|
|
26/04/2024
|
47.55p
|
49.55p
|
47.10p
|
48.85p
|
4,726,847
|
|
25/04/2024
|
47.00p
|
48.04p
|
46.10p
|
47.25p
|
3,345,528
|
|
24/04/2024
|
48.40p
|
49.05p
|
47.25p
|
47.65p
|
1,089,701
|
|
23/04/2024
|
47.50p
|
49.45p
|
47.50p
|
48.30p
|
4,782,779
|
|
22/04/2024
|
46.60p
|
48.35p
|
46.50p
|
47.50p
|
666,348
|
|
19/04/2024
|
49.25p
|
49.30p
|
46.25p
|
46.40p
|
874,421
|
|
18/04/2024
|
48.00p
|
48.05p
|
46.25p
|
47.50p
|
1,152,062
|
|
17/04/2024
|
45.60p
|
46.55p
|
45.40p
|
45.90p
|
860,476
|
|
16/04/2024
|
46.70p
|
46.70p
|
44.98p
|
45.60p
|
1,099,759
|
|
15/04/2024
|
47.15p
|
48.10p
|
46.95p
|
47.15p
|
796,071
|
|
12/04/2024
|
49.50p
|
49.50p
|
47.10p
|
47.55p
|
1,254,021
|
|
11/04/2024
|
46.90p
|
48.95p
|
46.60p
|
47.25p
|
829,326
|
|
10/04/2024
|
49.50p
|
49.50p
|
46.75p
|
46.95p
|
1,327,952
|
|
09/04/2024
|
43.75p
|
47.70p
|
43.75p
|
47.40p
|
1,676,051
|
|
08/04/2024
|
42.50p
|
48.35p
|
42.50p
|
46.15p
|
2,677,783
|
|
05/04/2024
|
46.80p
|
46.80p
|
44.60p
|
44.60p
|
1,234,289
|
|
04/04/2024
|
46.65p
|
46.75p
|
45.70p
|
45.90p
|
476,690
|
|
03/04/2024
|
47.40p
|
49.45p
|
45.90p
|
45.90p
|
1,344,573
|
|
02/04/2024
|
48.90p
|
49.35p
|
46.22p
|
46.25p
|
1,844,166
|
|
01/04/2024
|
47.00p
|
48.94p
|
46.21p
|
47.60p
|
1,246,810
|
|
29/03/2024
|
47.00p
|
48.94p
|
46.21p
|
47.60p
|
1,246,810
|
|
28/03/2024
|
47.00p
|
48.94p
|
46.21p
|
47.60p
|
1,246,810
|
|
27/03/2024
|
47.50p
|
47.55p
|
46.95p
|
47.10p
|
1,128,782
|
|
26/03/2024
|
46.80p
|
47.29p
|
46.40p
|
47.10p
|
914,806
|
|
25/03/2024
|
46.10p
|
51.30p
|
45.70p
|
46.60p
|
1,967,220
|
|
22/03/2024
|
45.85p
|
48.45p
|
45.50p
|
46.45p
|
1,716,054
|
|
21/03/2024
|
45.80p
|
48.70p
|
43.24p
|
45.75p
|
5,280,192
|
|
20/03/2024
|
46.60p
|
47.49p
|
45.20p
|
45.35p
|
2,287,076
|
|
19/03/2024
|
46.60p
|
47.50p
|
45.50p
|
46.20p
|
3,639,840
|