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
04/07/2016 294.20p 296.30p 284.70p 284.70p 182267
01/07/2016 280.30p 295.00p 273.20p 295.00p 374680
30/06/2016 281.20p 285.20p 268.90p 284.80p 327291
29/06/2016 256.60p 277.60p 256.04p 275.80p 473366
28/06/2016 240.80p 252.00p 239.40p 252.00p 538224
27/06/2016 257.00p 257.40p 230.70p 234.50p 1325591
24/06/2016 268.70p 274.50p 245.40p 260.50p 611990
23/06/2016 294.00p 302.60p 292.10p 298.50p 457080
22/06/2016 284.50p 294.70p 284.50p 292.50p 242774
21/06/2016 294.20p 294.20p 287.38p 291.00p 342605
20/06/2016 271.60p 294.50p 271.60p 293.00p 470055
17/06/2016 245.70p 278.00p 245.70p 277.40p 500996
16/06/2016 255.50p 259.00p 248.70p 250.30p 576685
15/06/2016 264.40p 264.40p 254.50p 261.10p 277764
14/06/2016 260.40p 264.60p 256.00p 258.80p 242732
13/06/2016 275.30p 277.60p 264.70p 266.90p 257472
10/06/2016 286.10p 287.60p 275.80p 282.10p 478498
09/06/2016 286.20p 292.60p 285.10p 288.20p 170973
08/06/2016 289.10p 292.50p 287.50p 290.70p 214924
07/06/2016 283.60p 294.90p 283.60p 291.80p 304153
06/06/2016 285.90p 288.30p 275.40p 287.80p 247154
03/06/2016 282.40p 286.10p 277.50p 281.00p 249628
02/06/2016 271.30p 285.60p 271.30p 281.30p 285068
01/06/2016 275.30p 279.20p 274.80p 276.50p 365681
31/05/2016 280.10p 280.10p 273.10p 278.00p 359607
27/05/2016 275.80p 276.20p 271.64p 274.40p 149446
26/05/2016 277.90p 280.60p 272.40p 275.50p 315940
25/05/2016 272.70p 281.50p 268.15p 280.80p 405602
24/05/2016 267.90p 274.20p 263.80p 273.50p 440198
23/05/2016 266.50p 270.50p 262.77p 265.00p 483730
20/05/2016 254.40p 269.80p 254.40p 264.50p 304587
19/05/2016 254.60p 264.20p 254.30p 255.00p 807008
18/05/2016 255.40p 258.70p 252.10p 256.90p 775334
17/05/2016 247.70p 257.60p 246.00p 253.00p 441863
16/05/2016 244.30p 246.90p 243.10p 245.60p 346257
13/05/2016 249.10p 249.10p 239.10p 246.20p 387974
12/05/2016 245.30p 247.00p 242.60p 243.40p 627637
11/05/2016 245.60p 247.30p 242.00p 245.60p 364970
10/05/2016 247.50p 249.00p 242.80p 245.00p 276826
09/05/2016 254.60p 254.60p 243.70p 246.00p 366429
06/05/2016 247.40p 253.60p 245.20p 250.00p 3346837
05/05/2016 244.40p 251.90p 244.40p 249.50p 701898
04/05/2016 263.00p 263.00p 226.30p 244.50p 2174696
03/05/2016 270.00p 270.30p 259.50p 260.90p 386303
29/04/2016 277.60p 279.30p 266.40p 267.60p 528597
28/04/2016 282.80p 289.20p 276.20p 278.60p 192392
27/04/2016 282.80p 293.00p 279.70p 288.50p 276058
26/04/2016 277.90p 281.80p 276.90p 279.00p 328532
25/04/2016 277.30p 281.30p 276.20p 279.00p 531936
22/04/2016 278.40p 279.50p 273.90p 277.90p 339887
21/04/2016 282.60p 282.60p 273.90p 275.40p 247922
20/04/2016 273.50p 278.00p 272.20p 275.70p 219123
19/04/2016 274.50p 280.00p 272.80p 275.20p 258238
18/04/2016 280.40p 282.20p 274.00p 278.20p 361713
15/04/2016 274.00p 280.60p 271.60p 276.80p 224897
14/04/2016 274.60p 283.30p 269.90p 274.70p 306376
13/04/2016 267.90p 280.70p 264.10p 279.10p 389776
12/04/2016 259.10p 267.10p 258.00p 262.80p 333542
11/04/2016 262.30p 263.70p 254.70p 259.00p 236285
08/04/2016 258.20p 263.10p 254.60p 254.60p 379636
07/04/2016 273.40p 273.70p 256.00p 256.00p 532461
06/04/2016 271.40p 284.80p 271.40p 280.60p 273382
05/04/2016 284.30p 285.70p 273.20p 274.10p 241669
04/04/2016 289.90p 292.40p 284.00p 286.40p 197724
01/04/2016 289.50p 292.90p 283.00p 287.80p 192076
31/03/2016 286.70p 292.90p 284.20p 292.10p 444800
30/03/2016 280.40p 290.00p 277.60p 287.90p 423881
29/03/2016 279.90p 280.90p 272.10p 275.50p 297678
24/03/2016 282.90p 283.00p 271.00p 277.50p 503262
23/03/2016 291.30p 294.20p 282.00p 282.00p 319786
22/03/2016 293.10p 294.30p 285.70p 293.40p 261116
21/03/2016 299.00p 305.50p 294.40p 294.40p 507700
18/03/2016 285.70p 301.10p 285.10p 301.10p 763777
17/03/2016 284.50p 292.40p 280.40p 286.40p 199288
16/03/2016 279.60p 286.00p 278.15p 282.90p 283067
15/03/2016 291.10p 291.10p 280.00p 280.20p 450623
14/03/2016 285.50p 293.90p 285.50p 290.00p 288806
11/03/2016 282.40p 290.40p 281.60p 285.00p 436651
10/03/2016 276.40p 288.80p 275.70p 279.70p 471206
09/03/2016 275.20p 279.00p 270.80p 276.70p 354616
08/03/2016 278.70p 284.50p 276.40p 276.40p 577056
07/03/2016 278.40p 282.90p 276.10p 281.40p 501589
04/03/2016 272.70p 277.90p 269.85p 277.40p 520095
03/03/2016 263.00p 273.50p 262.60p 273.50p 904320
02/03/2016 254.70p 266.70p 254.70p 265.00p 547414
01/03/2016 266.10p 267.50p 252.76p 256.00p 1258366
29/02/2016 247.90p 270.60p 247.90p 267.90p 876682
26/02/2016 236.00p 253.90p 236.00p 251.80p 822330
25/02/2016 231.60p 237.40p 231.17p 233.40p 1058350
24/02/2016 255.00p 255.00p 220.50p 230.40p 3609741
23/02/2016 272.60p 276.21p 259.00p 265.20p 1458373
22/02/2016 270.50p 278.10p 269.80p 272.00p 414021
19/02/2016 264.50p 268.70p 262.40p 266.00p 663259
18/02/2016 259.50p 263.40p 258.20p 263.40p 458070
17/02/2016 245.00p 261.70p 243.80p 261.30p 861116
16/02/2016 234.30p 244.70p 231.20p 243.00p 1523792
15/02/2016 228.30p 231.00p 224.00p 228.80p 769405
12/02/2016 222.60p 228.00p 219.70p 223.20p 473906
11/02/2016 225.90p 225.90p 217.90p 222.00p 379521
10/02/2016 223.60p 230.20p 218.31p 227.60p 668311
09/02/2016 225.70p 225.70p 215.60p 219.00p 665004
08/02/2016 228.30p 229.90p 222.00p 223.80p 387603
05/02/2016 224.60p 231.90p 224.60p 228.10p 746649
04/02/2016 226.90p 229.70p 221.00p 226.20p 938972
03/02/2016 230.40p 231.90p 222.40p 225.30p 1780517
02/02/2016 238.00p 239.20p 230.10p 231.10p 721327
01/02/2016 243.20p 243.70p 237.40p 237.80p 718849
29/01/2016 246.60p 246.60p 238.50p 240.80p 628107
28/01/2016 245.90p 248.60p 240.80p 241.90p 559450
27/01/2016 244.60p 248.60p 241.00p 246.10p 1418667
26/01/2016 243.00p 247.90p 240.00p 247.00p 397941
25/01/2016 241.80p 246.90p 239.30p 245.30p 661838
22/01/2016 242.50p 245.50p 234.90p 243.00p 493112
21/01/2016 232.00p 242.10p 232.00p 240.30p 397281
20/01/2016 242.00p 244.10p 228.40p 232.00p 753139
19/01/2016 240.10p 250.50p 240.10p 244.00p 387188
18/01/2016 255.20p 256.30p 240.75p 243.90p 616527
15/01/2016 261.50p 262.40p 252.90p 254.50p 376581
14/01/2016 263.40p 264.10p 257.80p 260.00p 786421
13/01/2016 263.00p 264.80p 260.63p 264.60p 829845
12/01/2016 266.70p 266.70p 255.50p 260.00p 2428312
11/01/2016 264.40p 268.00p 262.80p 262.90p 406826
08/01/2016 273.90p 274.00p 264.20p 264.20p 3063079
07/01/2016 278.70p 278.70p 269.80p 271.50p 689126
06/01/2016 278.20p 281.60p 277.60p 280.20p 276200
05/01/2016 279.50p 284.15p 277.10p 280.90p 707840
04/01/2016 289.40p 291.10p 278.80p 280.90p 355802
31/12/2015 293.50p 293.60p 288.00p 289.00p 31919
30/12/2015 294.20p 294.30p 290.00p 292.30p 242875
29/12/2015 294.60p 296.90p 291.80p 292.30p 398309
24/12/2015 289.10p 292.60p 288.90p 291.20p 243722
23/12/2015 295.60p 295.60p 291.50p 293.50p 356511
22/12/2015 297.40p 297.40p 273.00p 292.00p 1217773
21/12/2015 299.20p 300.80p 291.96p 293.00p 595743
18/12/2015 301.50p 305.50p 295.40p 305.50p 1138038
17/12/2015 296.70p 301.10p 290.10p 298.90p 602693
16/12/2015 292.00p 294.80p 290.70p 293.30p 370139
15/12/2015 294.20p 299.90p 290.50p 290.50p 797500
14/12/2015 296.00p 309.30p 288.00p 297.00p 1048951
11/12/2015 318.10p 318.10p 230.00p 296.00p 9543993
10/12/2015 341.20p 341.20p 321.20p 322.50p 1359600
09/12/2015 350.90p 350.90p 336.60p 338.30p 1063720
08/12/2015 360.80p 360.80p 346.30p 346.30p 344382
07/12/2015 364.10p 364.10p 357.00p 357.00p 475503
04/12/2015 358.20p 360.73p 354.90p 360.00p 258278
03/12/2015 360.60p 366.10p 359.10p 359.10p 268163
02/12/2015 367.80p 368.80p 360.60p 362.80p 1240734
01/12/2015 371.40p 379.00p 369.40p 369.40p 463511
30/11/2015 364.00p 372.80p 364.00p 370.60p 298443
27/11/2015 365.10p 368.10p 362.86p 368.10p 442349
26/11/2015 366.90p 366.90p 360.10p 363.50p 550346
25/11/2015 362.60p 366.50p 362.50p 364.20p 593421
24/11/2015 366.10p 370.40p 362.20p 364.20p 439086
23/11/2015 370.30p 372.90p 368.66p 369.30p 514754
20/11/2015 368.80p 373.00p 368.60p 370.30p 382919
19/11/2015 369.60p 373.20p 369.60p 370.40p 369457
18/11/2015 366.90p 371.80p 366.90p 370.50p 683206
17/11/2015 369.00p 373.00p 368.60p 370.90p 1814085
16/11/2015 358.70p 367.10p 358.70p 365.10p 355521
13/11/2015 360.00p 365.60p 358.60p 361.90p 438867
12/11/2015 371.70p 371.80p 360.90p 361.20p 281206
11/11/2015 373.00p 374.40p 370.30p 373.30p 172307
10/11/2015 382.20p 382.20p 367.60p 369.80p 337142
09/11/2015 375.60p 380.40p 374.03p 379.00p 699966
06/11/2015 370.30p 378.40p 370.30p 376.50p 641584
05/11/2015 364.00p 375.00p 363.60p 371.50p 659588
04/11/2015 384.60p 384.60p 363.70p 366.80p 874571
03/11/2015 380.40p 383.10p 378.20p 382.10p 369840
02/11/2015 370.00p 384.40p 367.09p 381.40p 612651
30/10/2015 374.50p 381.60p 368.20p 370.10p 715136
29/10/2015 390.00p 390.00p 370.00p 374.60p 746901
28/10/2015 398.60p 401.90p 385.90p 391.90p 630697
27/10/2015 406.10p 414.00p 390.50p 398.90p 861533
26/10/2015 426.30p 426.70p 409.80p 411.30p 495203
23/10/2015 420.80p 426.60p 419.40p 425.00p 219308
22/10/2015 418.80p 421.90p 417.40p 420.00p 199411
21/10/2015 411.30p 422.50p 411.30p 421.10p 678757
20/10/2015 406.50p 414.30p 406.50p 412.80p 329424
19/10/2015 404.30p 408.30p 403.00p 406.00p 839492
16/10/2015 409.60p 413.10p 404.70p 404.90p 229493
15/10/2015 407.50p 411.00p 406.40p 408.30p 220583
14/10/2015 407.80p 409.70p 404.20p 407.00p 504047
13/10/2015 419.10p 419.10p 406.50p 408.80p 535211
12/10/2015 422.00p 427.20p 419.30p 420.90p 228944
09/10/2015 426.50p 433.40p 424.90p 426.00p 252916
08/10/2015 426.20p 428.00p 418.20p 424.70p 481149
07/10/2015 427.10p 435.70p 423.20p 425.40p 466907
06/10/2015 397.50p 425.90p 397.50p 424.00p 594873
05/10/2015 388.50p 404.00p 387.00p 401.40p 611409
02/10/2015 391.50p 399.50p 391.50p 394.60p 242342
01/10/2015 389.40p 399.00p 385.40p 389.00p 240913
30/09/2015 383.80p 388.00p 379.90p 388.00p 257836
29/09/2015 376.10p 381.40p 375.00p 379.50p 295441
28/09/2015 393.70p 395.60p 380.00p 382.40p 450042
25/09/2015 395.90p 400.70p 392.50p 394.00p 364773
24/09/2015 400.30p 401.60p 388.70p 391.00p 348146
23/09/2015 395.30p 400.30p 393.00p 399.10p 361814
22/09/2015 400.60p 401.90p 393.90p 394.40p 329886
21/09/2015 405.00p 407.00p 401.20p 401.50p 444471
18/09/2015 399.70p 405.00p 395.90p 403.20p 1888526

*Close Price adjusted for both dividends and splits