International Personal Finance (IPF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. International Personal Finance

Date Open High Low Close* Volume
25/04/2017 161.50p 161.50p 159.00p 159.50p 203994
24/04/2017 162.25p 164.50p 158.75p 160.00p 315206
21/04/2017 157.00p 162.00p 157.00p 160.00p 192391
20/04/2017 160.75p 161.00p 159.00p 159.75p 232632
19/04/2017 160.75p 162.50p 159.43p 160.25p 444281
18/04/2017 159.50p 163.31p 158.75p 159.75p 566171
13/04/2017 164.50p 164.50p 158.62p 163.25p 471070
12/04/2017 167.00p 170.37p 166.00p 168.50p 961638
11/04/2017 169.75p 172.50p 168.37p 170.00p 681502
10/04/2017 169.50p 171.25p 168.75p 170.00p 472497
07/04/2017 169.75p 172.75p 168.75p 171.00p 371007
06/04/2017 168.00p 170.75p 167.00p 170.25p 572514
05/04/2017 171.25p 172.00p 167.18p 170.75p 658489
04/04/2017 162.50p 169.25p 162.50p 167.25p 554360
03/04/2017 163.50p 167.50p 162.78p 167.00p 505130
31/03/2017 164.00p 166.75p 162.00p 163.75p 552110
30/03/2017 164.50p 165.50p 162.00p 164.00p 445538
29/03/2017 162.75p 163.93p 160.50p 162.00p 359119
28/03/2017 160.50p 163.50p 159.75p 162.00p 756175
27/03/2017 160.25p 164.25p 159.50p 164.00p 794472
24/03/2017 160.25p 166.25p 160.25p 164.25p 709283
23/03/2017 163.75p 166.25p 157.37p 163.00p 1083872
22/03/2017 167.00p 167.25p 162.75p 163.75p 884096
21/03/2017 176.00p 176.00p 167.25p 168.25p 1121727
20/03/2017 173.25p 174.50p 170.00p 173.00p 679642
17/03/2017 174.30p 176.00p 170.30p 175.40p 4079301
16/03/2017 169.30p 173.00p 168.40p 170.50p 843789
15/03/2017 165.80p 171.80p 165.80p 170.50p 780190
14/03/2017 171.30p 171.30p 166.92p 169.60p 730092
13/03/2017 167.20p 172.14p 166.80p 170.70p 522985
10/03/2017 167.80p 172.20p 167.30p 168.20p 1002885
09/03/2017 168.30p 169.50p 164.60p 166.30p 535123
08/03/2017 169.70p 171.80p 167.10p 170.40p 602041
07/03/2017 165.30p 170.00p 163.75p 169.00p 898653
06/03/2017 160.30p 168.50p 160.30p 166.00p 743373
03/03/2017 163.80p 164.30p 160.30p 164.30p 1035299
02/03/2017 164.20p 165.00p 158.30p 162.80p 1605169
01/03/2017 179.00p 180.00p 159.00p 162.00p 3411629
28/02/2017 189.70p 190.49p 181.20p 181.20p 1001671
27/02/2017 189.70p 192.10p 182.78p 188.40p 391020
24/02/2017 194.70p 194.70p 184.20p 185.60p 585246
23/02/2017 186.40p 193.50p 186.30p 192.00p 384671
22/02/2017 188.60p 189.90p 184.30p 185.40p 467946
21/02/2017 181.90p 188.80p 180.80p 187.40p 272745
20/02/2017 185.70p 187.60p 182.90p 183.00p 236165
17/02/2017 187.60p 187.60p 182.30p 185.60p 296595
16/02/2017 189.30p 191.20p 184.70p 184.80p 374543
15/02/2017 188.10p 193.10p 187.00p 190.80p 315496
14/02/2017 188.50p 188.50p 185.50p 187.20p 275025
13/02/2017 185.50p 190.60p 182.43p 188.70p 370753
10/02/2017 183.40p 190.22p 183.40p 188.10p 309828
09/02/2017 180.70p 187.10p 177.00p 186.80p 552273
08/02/2017 179.30p 181.60p 175.70p 177.50p 754952
07/02/2017 178.90p 179.60p 175.90p 177.30p 1015757
06/02/2017 176.60p 177.00p 172.71p 175.00p 416652
03/02/2017 178.40p 178.40p 172.40p 176.90p 702250
02/02/2017 181.40p 181.40p 173.50p 174.80p 1121284
01/02/2017 177.60p 177.70p 173.30p 177.10p 1025626
31/01/2017 172.10p 178.00p 172.10p 174.50p 546970
30/01/2017 175.00p 175.00p 171.50p 172.70p 411553
27/01/2017 175.60p 175.60p 172.40p 173.90p 269276
26/01/2017 173.30p 175.20p 171.70p 173.30p 316947
25/01/2017 172.30p 178.11p 172.00p 173.30p 505544
24/01/2017 175.00p 177.50p 171.30p 175.60p 957273
23/01/2017 174.00p 174.50p 168.40p 174.40p 598573
20/01/2017 170.00p 172.90p 166.50p 172.30p 492161
19/01/2017 171.20p 172.80p 168.15p 170.00p 539161
18/01/2017 168.00p 173.40p 166.30p 171.80p 732473
17/01/2017 168.40p 173.00p 161.50p 172.00p 833882
16/01/2017 170.30p 172.30p 164.60p 165.90p 490358
13/01/2017 163.90p 175.00p 163.40p 172.00p 2705777
12/01/2017 161.40p 166.14p 161.40p 163.80p 970270
11/01/2017 166.40p 167.50p 163.90p 164.50p 748577
10/01/2017 165.90p 167.66p 162.00p 164.80p 1240253
09/01/2017 166.10p 166.10p 158.60p 164.30p 835391
06/01/2017 172.20p 172.57p 141.43p 162.90p 3217856
05/01/2017 179.90p 182.15p 175.40p 175.90p 495343
04/01/2017 178.10p 184.61p 173.40p 180.00p 3063443
03/01/2017 173.60p 175.50p 171.60p 174.50p 1675154
30/12/2016 176.10p 176.10p 172.30p 172.30p 290352
29/12/2016 174.30p 176.26p 169.70p 172.00p 391664
28/12/2016 168.80p 175.60p 165.90p 173.40p 424857
23/12/2016 172.80p 172.80p 164.10p 165.10p 278089
22/12/2016 167.10p 172.80p 167.10p 169.00p 332427
21/12/2016 170.20p 173.40p 165.97p 170.00p 1018659
20/12/2016 166.70p 168.40p 161.50p 166.60p 782652
19/12/2016 170.00p 170.28p 164.30p 166.10p 348264
16/12/2016 170.70p 174.50p 163.50p 166.00p 1640234
15/12/2016 173.50p 176.10p 170.70p 174.00p 1429829
14/12/2016 162.50p 177.60p 162.33p 174.50p 906229
13/12/2016 163.00p 171.95p 160.50p 166.50p 1218289
12/12/2016 165.00p 178.50p 150.10p 164.90p 3540573
09/12/2016 288.00p 288.00p 147.70p 160.60p 5148870
08/12/2016 285.60p 289.40p 283.70p 284.50p 288825
07/12/2016 281.60p 290.00p 281.60p 285.40p 214842
06/12/2016 284.10p 289.20p 280.40p 281.30p 260761
05/12/2016 280.00p 283.00p 275.10p 282.20p 208028
02/12/2016 279.30p 281.10p 277.00p 279.20p 204348
01/12/2016 274.40p 285.00p 274.40p 284.40p 570430
30/11/2016 279.10p 282.80p 277.00p 278.60p 604335
29/11/2016 285.50p 285.50p 278.60p 279.90p 119433
28/11/2016 284.60p 286.00p 276.00p 278.90p 222655
25/11/2016 285.70p 290.70p 283.21p 289.60p 185801
24/11/2016 291.80p 291.80p 284.10p 288.00p 110039
23/11/2016 289.70p 290.00p 282.90p 286.60p 95048
22/11/2016 287.20p 290.60p 286.40p 288.00p 113508
21/11/2016 287.60p 290.90p 279.20p 281.60p 251864
18/11/2016 289.40p 296.00p 286.40p 290.40p 202949
17/11/2016 285.80p 292.30p 284.70p 288.60p 191206
16/11/2016 285.10p 293.28p 285.10p 285.40p 172849
15/11/2016 286.00p 293.50p 285.21p 288.20p 199467
14/11/2016 272.20p 287.41p 272.20p 285.00p 234626
11/11/2016 283.90p 284.30p 274.80p 275.00p 792948
10/11/2016 282.10p 293.50p 280.60p 282.50p 446175
09/11/2016 289.40p 289.40p 270.90p 278.80p 1006398
08/11/2016 297.10p 298.50p 291.80p 293.40p 230844
07/11/2016 292.60p 300.00p 292.60p 295.30p 226537
04/11/2016 302.00p 302.40p 286.40p 290.00p 451836
03/11/2016 290.40p 318.10p 289.90p 303.50p 381149
02/11/2016 290.00p 294.80p 289.60p 291.90p 222846
01/11/2016 294.60p 298.70p 293.20p 295.00p 233143
31/10/2016 294.40p 296.70p 291.30p 294.50p 492383
28/10/2016 291.30p 301.45p 291.30p 300.00p 256116
27/10/2016 295.00p 301.00p 294.10p 298.40p 285050
26/10/2016 301.40p 301.50p 295.20p 298.70p 234238
25/10/2016 301.10p 302.90p 298.30p 301.30p 224739
24/10/2016 300.00p 303.40p 298.70p 301.40p 281799
21/10/2016 303.40p 304.80p 295.10p 298.10p 526895
20/10/2016 270.00p 308.22p 270.00p 300.00p 1450863
19/10/2016 274.80p 274.80p 260.00p 269.40p 406798
18/10/2016 265.60p 270.90p 265.60p 269.50p 209287
17/10/2016 263.20p 267.10p 261.10p 262.30p 225612
14/10/2016 270.70p 273.00p 262.20p 263.70p 346532
13/10/2016 268.70p 273.70p 263.20p 263.60p 292817
12/10/2016 270.00p 281.40p 268.50p 273.50p 207699
11/10/2016 270.40p 276.60p 266.40p 275.00p 471719
10/10/2016 281.40p 281.40p 266.10p 266.10p 221149
07/10/2016 282.90p 282.90p 274.00p 274.50p 371969
06/10/2016 278.70p 279.84p 273.70p 276.50p 222761
05/10/2016 283.70p 287.20p 273.60p 277.90p 229095
04/10/2016 273.70p 290.20p 272.00p 282.90p 618259
03/10/2016 257.00p 271.80p 257.00p 271.50p 232443
30/09/2016 255.00p 260.80p 250.90p 260.00p 388669
29/09/2016 260.60p 261.10p 254.40p 259.00p 366649
28/09/2016 258.90p 267.10p 252.90p 256.00p 535047
27/09/2016 274.90p 274.90p 262.25p 265.80p 1461983
26/09/2016 278.20p 278.20p 269.30p 271.40p 803887
23/09/2016 276.60p 276.60p 272.30p 275.60p 302507
22/09/2016 276.70p 277.40p 270.80p 276.50p 805858
21/09/2016 275.00p 275.00p 268.30p 271.10p 737209
20/09/2016 267.60p 278.20p 267.60p 270.80p 149084
19/09/2016 269.40p 274.50p 269.40p 273.70p 109282
16/09/2016 276.30p 277.00p 269.50p 269.50p 604589
15/09/2016 270.00p 276.40p 265.50p 271.70p 294343
14/09/2016 276.90p 276.90p 266.80p 267.60p 292547
13/09/2016 284.30p 284.30p 270.00p 270.00p 214360
12/09/2016 282.80p 282.80p 275.30p 277.20p 259230
09/09/2016 290.40p 294.00p 283.20p 283.20p 258964
08/09/2016 278.30p 290.80p 275.70p 288.90p 422238
07/09/2016 271.00p 279.50p 270.40p 274.50p 289551
06/09/2016 273.30p 279.50p 269.20p 271.60p 196224
05/09/2016 281.70p 281.70p 275.30p 276.80p 144724
02/09/2016 277.20p 281.40p 268.68p 276.00p 374491
01/09/2016 274.50p 279.00p 268.80p 274.20p 225572
31/08/2016 267.50p 274.50p 267.50p 271.20p 377083
30/08/2016 277.40p 277.40p 270.00p 271.80p 177617
26/08/2016 276.80p 276.80p 267.50p 270.70p 439918
25/08/2016 275.70p 275.70p 263.70p 270.00p 165547
24/08/2016 278.50p 278.50p 266.40p 269.90p 318672
23/08/2016 275.10p 277.80p 268.90p 270.80p 174984
22/08/2016 271.10p 274.53p 269.30p 269.70p 123509
19/08/2016 274.00p 276.00p 268.10p 270.00p 349522
18/08/2016 269.00p 278.80p 269.00p 275.80p 269948
17/08/2016 275.30p 275.30p 266.30p 270.40p 194578
16/08/2016 270.40p 272.00p 260.52p 267.00p 352113
15/08/2016 274.50p 274.50p 263.30p 267.50p 311799
12/08/2016 262.20p 273.80p 262.20p 268.30p 135740
11/08/2016 260.50p 275.50p 260.30p 267.90p 283139
10/08/2016 273.00p 273.00p 265.40p 267.00p 279266
09/08/2016 279.60p 279.60p 263.80p 270.50p 315474
08/08/2016 272.50p 277.60p 268.46p 275.00p 295804
05/08/2016 267.10p 269.10p 261.80p 269.10p 206660
04/08/2016 254.50p 266.30p 254.50p 265.00p 384519
03/08/2016 257.40p 261.20p 250.40p 257.60p 274311
02/08/2016 253.30p 257.30p 242.90p 257.30p 677237
01/08/2016 274.80p 274.80p 258.50p 261.70p 618206
29/07/2016 253.30p 273.20p 253.30p 268.10p 956269
28/07/2016 328.00p 328.00p 253.70p 253.70p 1926426
27/07/2016 334.60p 341.70p 331.00p 337.00p 372074
26/07/2016 335.00p 336.60p 328.70p 334.00p 180530
25/07/2016 336.00p 339.40p 330.60p 336.00p 219336
22/07/2016 343.00p 344.30p 325.60p 338.30p 328669
21/07/2016 332.60p 344.60p 325.70p 341.20p 303123
20/07/2016 330.40p 332.50p 325.00p 328.60p 247333
19/07/2016 330.00p 335.50p 324.90p 329.90p 167831
18/07/2016 320.00p 338.90p 317.00p 335.30p 203658
15/07/2016 317.90p 325.60p 313.40p 321.50p 156871
14/07/2016 311.80p 326.20p 311.10p 323.80p 414860
13/07/2016 324.20p 328.00p 312.67p 313.60p 338901
12/07/2016 306.50p 330.40p 306.50p 326.40p 429301

*Close Price adjusted for both dividends and splits