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
01/12/2014 472.90p 474.30p 462.50p 468.80p 412652
28/11/2014 483.60p 485.00p 475.90p 480.00p 311848
27/11/2014 481.60p 486.10p 474.10p 480.00p 206730
26/11/2014 480.00p 481.20p 471.30p 477.70p 356422
25/11/2014 467.90p 482.00p 464.90p 478.60p 403459
24/11/2014 472.80p 473.40p 467.50p 470.10p 222152
21/11/2014 466.00p 477.40p 466.00p 469.30p 235080
20/11/2014 468.90p 473.10p 461.40p 468.40p 371273
19/11/2014 484.30p 484.30p 469.80p 474.60p 705542
18/11/2014 481.00p 488.20p 478.10p 483.10p 1047871
17/11/2014 473.00p 479.40p 471.90p 473.50p 216776
14/11/2014 471.90p 481.40p 467.00p 477.80p 357030
13/11/2014 478.80p 481.50p 471.90p 477.00p 385186
12/11/2014 479.90p 483.10p 475.20p 477.00p 249303
11/11/2014 479.60p 482.40p 472.20p 479.60p 276865
10/11/2014 473.00p 478.60p 471.90p 477.70p 947979
07/11/2014 475.70p 479.40p 472.90p 472.90p 292740
06/11/2014 467.00p 475.00p 466.30p 471.70p 283710
05/11/2014 467.70p 468.20p 462.40p 467.30p 404561
04/11/2014 472.00p 480.00p 462.40p 464.10p 599302
03/11/2014 483.00p 488.30p 472.00p 473.90p 351104
31/10/2014 483.00p 491.90p 480.20p 485.80p 645856
30/10/2014 479.70p 482.70p 468.10p 475.80p 469185
29/10/2014 471.90p 479.10p 465.00p 477.60p 6249865
28/10/2014 463.30p 470.00p 460.90p 468.00p 7589622
27/10/2014 470.40p 470.40p 453.50p 458.20p 547652
24/10/2014 465.80p 470.40p 463.90p 465.00p 478591
23/10/2014 473.30p 480.90p 467.20p 469.50p 1052524
22/10/2014 459.10p 492.00p 459.10p 480.00p 965476
21/10/2014 441.80p 457.00p 441.00p 457.00p 610088
20/10/2014 448.20p 453.40p 446.30p 447.90p 440844
17/10/2014 429.20p 450.80p 428.80p 450.80p 613972
16/10/2014 437.80p 442.30p 420.60p 428.30p 338951
15/10/2014 452.40p 459.00p 435.10p 435.60p 277871
14/10/2014 440.40p 454.60p 439.70p 452.90p 866775
13/10/2014 437.10p 454.70p 434.69p 445.40p 1915952
10/10/2014 445.20p 448.20p 437.20p 442.00p 507264
09/10/2014 468.10p 469.70p 451.50p 451.60p 279702
08/10/2014 476.20p 478.80p 461.00p 461.00p 389696
07/10/2014 484.00p 486.00p 473.70p 481.40p 358620
06/10/2014 491.00p 491.00p 483.20p 485.00p 153214
03/10/2014 482.80p 488.40p 476.32p 484.60p 281052
02/10/2014 486.20p 488.00p 470.60p 476.90p 263508
01/10/2014 488.70p 496.20p 481.30p 484.10p 295617
30/09/2014 481.60p 492.30p 480.10p 488.20p 373248
29/09/2014 487.40p 490.20p 471.30p 477.90p 337158
26/09/2014 487.10p 496.00p 483.30p 488.80p 160032
25/09/2014 494.10p 502.00p 483.80p 487.00p 385504
24/09/2014 489.50p 497.90p 484.70p 496.00p 245222
23/09/2014 513.00p 514.00p 487.20p 489.00p 452064
22/09/2014 507.00p 520.00p 507.00p 513.50p 531883
19/09/2014 509.00p 514.50p 497.30p 510.00p 787599
18/09/2014 502.50p 504.00p 496.50p 501.50p 249036
17/09/2014 508.00p 509.00p 503.50p 503.50p 233411
16/09/2014 507.50p 511.50p 500.00p 504.50p 352017
15/09/2014 508.50p 517.00p 505.50p 509.50p 219722
12/09/2014 504.00p 522.50p 504.00p 513.00p 247313
11/09/2014 510.00p 520.50p 503.50p 504.00p 352177
10/09/2014 513.00p 526.50p 512.50p 515.00p 233994
09/09/2014 513.00p 523.00p 512.50p 516.50p 268533
08/09/2014 521.50p 528.00p 514.00p 517.00p 377838
05/09/2014 521.50p 528.50p 520.50p 525.00p 320015
04/09/2014 519.50p 531.00p 519.50p 528.00p 349073
03/09/2014 538.00p 542.50p 525.00p 528.00p 287151
02/09/2014 531.50p 531.50p 523.00p 523.00p 321159
01/09/2014 512.50p 527.50p 510.00p 525.00p 217099
29/08/2014 513.50p 522.50p 511.50p 516.50p 401182
28/08/2014 543.50p 548.00p 512.00p 512.00p 584577
27/08/2014 523.00p 548.00p 523.00p 546.50p 482082
26/08/2014 520.00p 530.00p 519.00p 528.00p 241799
22/08/2014 519.00p 524.50p 517.00p 518.00p 133392
21/08/2014 506.50p 523.50p 506.50p 520.00p 344358
20/08/2014 511.00p 512.00p 503.50p 506.00p 354523
19/08/2014 516.00p 518.50p 510.50p 511.50p 472400
18/08/2014 523.00p 523.00p 515.00p 515.00p 198622
15/08/2014 516.50p 526.00p 512.50p 514.50p 232955
14/08/2014 515.50p 518.50p 513.00p 517.00p 204254
13/08/2014 520.50p 525.00p 515.00p 519.00p 284773
12/08/2014 520.50p 530.44p 517.50p 520.00p 529629
11/08/2014 522.00p 532.00p 522.00p 524.50p 709586
08/08/2014 514.50p 526.00p 511.00p 518.00p 311712
07/08/2014 538.50p 540.00p 521.00p 521.00p 373549
06/08/2014 540.00p 543.00p 535.00p 536.50p 364404
05/08/2014 549.00p 560.50p 539.50p 543.00p 380999
04/08/2014 551.00p 554.50p 542.50p 548.00p 267011
01/08/2014 554.00p 556.50p 541.00p 550.00p 449136
31/07/2014 548.00p 555.00p 534.00p 552.50p 388179
30/07/2014 584.50p 584.50p 542.00p 548.50p 523350
29/07/2014 575.00p 590.00p 574.00p 586.00p 192313
28/07/2014 576.00p 582.00p 570.00p 575.00p 218294
25/07/2014 575.00p 584.00p 573.50p 576.50p 214337
24/07/2014 575.50p 579.00p 571.50p 577.00p 200961
23/07/2014 565.00p 577.00p 564.00p 576.00p 420875
22/07/2014 563.50p 570.00p 559.00p 564.00p 205069
21/07/2014 555.50p 561.96p 552.00p 559.00p 166263
18/07/2014 566.50p 570.50p 558.50p 561.00p 205383
17/07/2014 572.50p 577.00p 566.00p 570.50p 142632
16/07/2014 566.50p 578.00p 566.50p 577.00p 154606
15/07/2014 573.50p 577.00p 566.50p 566.50p 152244
14/07/2014 574.50p 578.28p 568.50p 575.50p 143434
11/07/2014 570.00p 576.00p 567.00p 568.50p 153610
10/07/2014 571.50p 572.50p 556.00p 567.50p 224899
09/07/2014 572.00p 577.77p 562.00p 569.00p 316655
08/07/2014 589.50p 589.50p 567.50p 570.00p 227060
07/07/2014 592.00p 592.00p 584.00p 584.50p 149449
04/07/2014 605.00p 605.00p 588.00p 591.00p 215396
03/07/2014 602.50p 605.00p 597.05p 605.00p 177454
02/07/2014 606.50p 610.50p 598.50p 598.50p 159390
01/07/2014 590.50p 607.50p 587.50p 605.00p 274595
30/06/2014 591.00p 592.14p 583.50p 587.50p 195195
27/06/2014 595.00p 595.00p 579.50p 585.50p 191703
26/06/2014 584.50p 593.00p 578.50p 593.00p 327638
25/06/2014 579.50p 587.50p 577.50p 580.00p 290936
24/06/2014 591.00p 591.00p 575.00p 580.00p 243487
23/06/2014 585.50p 591.50p 583.00p 589.00p 202916
20/06/2014 591.00p 595.00p 586.00p 588.00p 424217
19/06/2014 597.00p 600.00p 587.50p 587.50p 295078
18/06/2014 591.50p 595.00p 585.00p 589.00p 388808
17/06/2014 600.50p 606.50p 585.50p 590.00p 447035
16/06/2014 605.00p 609.50p 595.50p 605.50p 233370
13/06/2014 627.50p 627.50p 604.50p 606.50p 283528
12/06/2014 621.50p 628.50p 619.00p 627.50p 210898
11/06/2014 619.00p 619.00p 609.00p 619.00p 177135
10/06/2014 617.50p 623.50p 610.00p 616.00p 203022
09/06/2014 636.50p 636.50p 611.00p 615.00p 244161
06/06/2014 612.50p 631.50p 609.50p 631.50p 339220
05/06/2014 612.50p 616.50p 599.00p 609.50p 377656
04/06/2014 606.00p 608.50p 602.00p 607.00p 218340
03/06/2014 608.00p 608.00p 602.00p 605.00p 255336
02/06/2014 617.00p 617.00p 603.00p 605.00p 229712
30/05/2014 596.00p 615.00p 593.50p 609.00p 430850
29/05/2014 595.50p 597.00p 585.00p 596.50p 296518
28/05/2014 598.50p 599.00p 591.50p 595.50p 362325
27/05/2014 597.00p 609.00p 594.50p 596.50p 302422
23/05/2014 590.00p 592.00p 585.50p 592.00p 217392
22/05/2014 582.00p 592.50p 582.00p 589.50p 311795
21/05/2014 571.00p 592.50p 565.00p 582.00p 332794
20/05/2014 561.00p 567.50p 558.50p 565.00p 1266960
19/05/2014 557.00p 565.50p 556.50p 560.00p 201628
16/05/2014 570.00p 576.00p 546.00p 556.50p 358697
15/05/2014 584.00p 584.50p 564.00p 568.00p 222673
14/05/2014 587.00p 587.00p 580.00p 582.00p 170535
13/05/2014 591.50p 597.50p 579.50p 585.50p 263130
12/05/2014 584.00p 591.00p 579.50p 586.00p 222504
09/05/2014 579.50p 582.00p 572.00p 579.50p 211653
08/05/2014 572.00p 580.00p 572.00p 578.50p 263881
07/05/2014 572.50p 576.50p 567.00p 572.00p 230826
06/05/2014 569.50p 573.00p 566.50p 572.50p 325730
02/05/2014 566.50p 568.50p 555.05p 566.50p 297450
01/05/2014 565.00p 565.00p 544.00p 561.50p 179953
30/04/2014 572.00p 593.50p 550.00p 559.00p 1063701
29/04/2014 550.00p 563.00p 545.00p 559.50p 423230
28/04/2014 553.00p 553.00p 543.00p 545.00p 502171
25/04/2014 545.00p 550.50p 542.50p 545.00p 331238
24/04/2014 553.50p 557.50p 543.00p 546.50p 435372
23/04/2014 548.50p 556.04p 545.50p 549.50p 308239
22/04/2014 540.50p 553.00p 537.70p 548.50p 234016
17/04/2014 534.50p 539.00p 531.50p 536.00p 237913
16/04/2014 530.00p 536.50p 529.72p 532.50p 373859
15/04/2014 530.00p 539.50p 526.50p 526.50p 565419
14/04/2014 529.50p 532.00p 522.00p 526.50p 436282
11/04/2014 537.00p 542.00p 528.50p 531.00p 444682
10/04/2014 539.00p 546.00p 536.00p 542.00p 480432
09/04/2014 532.50p 545.50p 530.50p 536.00p 462484
08/04/2014 539.50p 543.00p 527.50p 535.50p 418682
07/04/2014 552.00p 556.50p 540.00p 540.00p 471073
04/04/2014 556.50p 558.00p 550.50p 554.00p 255686
03/04/2014 529.00p 553.50p 527.50p 550.50p 700123
02/04/2014 534.00p 542.00p 530.00p 530.00p 346447
01/04/2014 512.50p 531.50p 512.00p 529.00p 422110
31/03/2014 516.00p 516.50p 509.50p 512.00p 418188
28/03/2014 516.50p 520.00p 508.00p 512.00p 511644
27/03/2014 529.50p 529.50p 516.50p 518.00p 415961
26/03/2014 521.50p 531.00p 521.50p 527.50p 462110
25/03/2014 518.50p 524.50p 512.50p 521.50p 577641
24/03/2014 509.00p 516.00p 507.00p 515.50p 522250
21/03/2014 521.50p 521.50p 509.00p 510.00p 648128
20/03/2014 517.50p 523.00p 516.00p 518.00p 535292
19/03/2014 521.50p 524.00p 510.00p 523.00p 429268
18/03/2014 526.00p 530.00p 508.50p 520.50p 357014
17/03/2014 525.50p 525.50p 518.50p 523.00p 282886
14/03/2014 525.50p 528.00p 514.00p 520.00p 731928
13/03/2014 547.00p 547.00p 528.00p 528.00p 363942
12/03/2014 550.00p 550.00p 536.70p 542.50p 319785
11/03/2014 554.50p 554.50p 545.00p 546.00p 314829
10/03/2014 550.50p 554.50p 545.31p 548.00p 473933
07/03/2014 553.50p 554.50p 546.50p 546.50p 505542
06/03/2014 558.50p 559.50p 549.00p 551.00p 531265
05/03/2014 540.50p 556.00p 535.00p 555.00p 706015
04/03/2014 529.50p 540.50p 523.00p 540.50p 463232
03/03/2014 525.00p 535.00p 512.50p 525.50p 472358
28/02/2014 529.50p 537.00p 518.50p 535.00p 530359
27/02/2014 548.00p 551.60p 530.00p 531.50p 928762
26/02/2014 510.00p 557.50p 504.00p 557.50p 1338927
25/02/2014 504.50p 505.00p 492.30p 504.00p 872645
24/02/2014 483.70p 497.30p 479.70p 492.30p 1008154
21/02/2014 495.50p 495.50p 482.20p 486.00p 534014
20/02/2014 495.80p 496.80p 484.30p 491.00p 386481
19/02/2014 496.00p 500.25p 488.70p 498.70p 326132
18/02/2014 498.40p 498.40p 487.70p 495.80p 394668

*Close Price adjusted for both dividends and splits