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
03/10/2011 216.40p 217.40p 209.40p 216.50p 445363
30/09/2011 223.90p 227.00p 216.30p 223.30p 689166
29/09/2011 223.90p 225.00p 216.40p 218.30p 237559
28/09/2011 220.30p 229.60p 216.40p 222.50p 379605
27/09/2011 204.20p 231.68p 204.20p 225.30p 824572
26/09/2011 192.50p 205.00p 191.50p 196.50p 458132
23/09/2011 202.50p 203.90p 192.70p 198.30p 392979
22/09/2011 208.60p 212.40p 192.00p 199.10p 1057227
21/09/2011 210.00p 222.20p 210.00p 212.40p 633122
20/09/2011 220.00p 223.00p 211.10p 211.10p 764162
19/09/2011 234.50p 236.50p 219.30p 222.90p 755571
16/09/2011 235.90p 241.80p 231.90p 236.50p 561413
15/09/2011 229.70p 234.50p 219.90p 232.40p 857219
14/09/2011 219.90p 225.10p 217.00p 219.90p 667316
13/09/2011 223.40p 223.40p 217.30p 219.10p 396382
12/09/2011 233.90p 233.90p 216.50p 223.10p 173017
09/09/2011 241.40p 249.40p 234.80p 234.90p 555748
08/09/2011 250.60p 250.60p 242.10p 244.60p 400225
07/09/2011 245.20p 250.20p 239.10p 246.20p 458935
06/09/2011 241.60p 245.00p 236.10p 239.00p 578605
05/09/2011 268.50p 268.50p 236.70p 237.70p 845182
02/09/2011 275.60p 278.30p 265.00p 267.60p 843960
01/09/2011 273.60p 280.00p 271.70p 280.00p 696262
31/08/2011 256.20p 274.00p 248.40p 273.50p 754062
30/08/2011 243.90p 257.43p 234.80p 257.40p 491367
26/08/2011 239.10p 239.10p 226.90p 234.80p 407334
25/08/2011 237.20p 242.30p 234.10p 238.20p 406758
24/08/2011 230.10p 239.10p 227.00p 231.80p 539791
23/08/2011 232.30p 235.20p 227.20p 230.00p 543438
22/08/2011 224.90p 237.00p 223.00p 231.20p 566387
19/08/2011 234.90p 240.80p 215.20p 228.00p 1255680
18/08/2011 257.80p 261.20p 232.70p 234.00p 1476236
17/08/2011 265.30p 268.40p 261.20p 261.20p 398029
16/08/2011 272.50p 272.50p 261.70p 267.20p 528993
15/08/2011 276.40p 278.80p 270.00p 274.90p 359320
12/08/2011 264.80p 279.90p 257.00p 272.00p 705421
11/08/2011 261.20p 264.50p 251.60p 263.00p 1264343
10/08/2011 250.50p 276.90p 250.00p 255.70p 1609023
09/08/2011 236.20p 248.00p 223.20p 246.10p 1686982
08/08/2011 256.40p 262.00p 238.10p 238.10p 992294
05/08/2011 267.80p 270.20p 243.20p 257.50p 926283
04/08/2011 299.30p 304.50p 270.00p 271.00p 813865
03/08/2011 304.30p 304.30p 293.60p 297.00p 564324
02/08/2011 314.00p 317.00p 306.00p 306.10p 1455008
01/08/2011 321.40p 323.90p 313.50p 314.00p 637712
29/07/2011 318.10p 319.10p 310.00p 315.20p 643795
28/07/2011 321.80p 327.90p 318.40p 320.80p 847778
27/07/2011 330.00p 332.90p 323.50p 324.00p 1017503
26/07/2011 334.90p 337.90p 330.70p 332.00p 863352
25/07/2011 331.70p 335.00p 330.90p 331.30p 357128
22/07/2011 339.00p 345.80p 329.90p 334.60p 660529
21/07/2011 344.00p 345.40p 335.70p 335.70p 925236
20/07/2011 358.90p 358.90p 329.30p 344.00p 1193782
19/07/2011 360.00p 365.00p 350.00p 354.00p 351104
18/07/2011 368.90p 370.10p 360.50p 361.30p 248102
15/07/2011 371.80p 375.40p 370.00p 372.00p 213039
14/07/2011 366.00p 379.00p 362.10p 375.20p 300839
13/07/2011 362.20p 366.20p 359.20p 365.00p 461860
12/07/2011 363.00p 367.50p 356.10p 361.00p 579216
11/07/2011 374.20p 376.50p 360.30p 366.10p 495000
08/07/2011 378.70p 380.30p 373.80p 378.20p 516290
07/07/2011 379.10p 388.40p 375.50p 377.40p 345898
06/07/2011 367.90p 376.20p 363.10p 376.20p 508122
05/07/2011 380.10p 380.20p 365.30p 368.00p 745326
04/07/2011 387.10p 390.00p 377.80p 381.20p 351982
01/07/2011 368.20p 389.40p 360.00p 388.80p 625810
30/06/2011 346.60p 368.00p 343.50p 367.90p 720643
29/06/2011 338.10p 346.90p 334.80p 343.50p 209444
28/06/2011 322.40p 339.20p 318.00p 336.70p 452455
27/06/2011 321.40p 324.70p 319.80p 320.40p 210811
24/06/2011 333.30p 340.10p 320.20p 321.70p 433055
23/06/2011 339.70p 339.70p 329.00p 330.70p 211857
22/06/2011 339.80p 342.00p 336.80p 337.60p 310351
21/06/2011 334.50p 340.60p 330.00p 339.20p 214850
20/06/2011 336.40p 336.40p 329.20p 332.90p 390335
17/06/2011 342.20p 342.20p 326.50p 336.90p 960322
16/06/2011 357.80p 357.80p 342.40p 344.00p 621593
15/06/2011 374.30p 374.30p 355.20p 355.30p 446066
14/06/2011 368.70p 377.40p 365.60p 373.30p 156577
13/06/2011 363.60p 368.70p 363.60p 365.10p 109801
10/06/2011 373.40p 374.05p 365.00p 367.60p 327092
09/06/2011 368.00p 376.20p 367.90p 374.30p 299704
08/06/2011 375.20p 375.30p 368.10p 368.10p 462180
07/06/2011 375.60p 377.40p 374.57p 375.70p 242273
06/06/2011 370.80p 376.00p 369.00p 375.60p 306449
03/06/2011 375.00p 375.00p 364.90p 372.00p 140049
02/06/2011 373.50p 376.80p 369.98p 371.50p 578773
01/06/2011 372.40p 376.10p 366.90p 374.60p 382758
31/05/2011 360.60p 371.20p 356.90p 370.60p 357037
27/05/2011 364.10p 364.10p 358.63p 362.00p 157397
26/05/2011 356.60p 360.40p 355.40p 357.90p 100778
25/05/2011 354.20p 357.70p 350.10p 355.00p 172742
24/05/2011 358.60p 358.60p 352.80p 355.50p 169921
23/05/2011 364.30p 364.30p 350.10p 355.00p 257082
20/05/2011 364.80p 369.10p 364.80p 365.70p 283898
19/05/2011 358.70p 368.00p 356.20p 366.50p 332061
18/05/2011 362.30p 363.40p 355.50p 356.40p 596423
17/05/2011 363.20p 368.10p 359.80p 360.00p 182911
16/05/2011 365.60p 368.50p 356.10p 364.50p 553155
13/05/2011 372.30p 374.70p 364.90p 367.10p 693280
12/05/2011 371.30p 377.60p 368.90p 370.00p 362811
11/05/2011 352.70p 378.50p 350.30p 375.50p 800483
10/05/2011 344.10p 351.00p 342.00p 350.30p 294177
09/05/2011 343.20p 346.40p 341.50p 343.10p 286684
06/05/2011 352.90p 352.90p 337.60p 345.00p 593792
05/05/2011 366.10p 366.10p 350.00p 351.20p 356307
04/05/2011 366.90p 369.00p 362.39p 364.00p 506875
03/05/2011 367.00p 367.50p 363.30p 367.50p 312205
28/04/2011 364.50p 367.54p 358.00p 367.50p 519601
27/04/2011 355.60p 362.60p 353.10p 362.50p 829985
26/04/2011 351.90p 356.40p 351.90p 355.60p 182667
21/04/2011 348.30p 356.70p 343.70p 355.60p 324211
20/04/2011 344.90p 350.90p 340.61p 346.50p 378910
19/04/2011 335.00p 343.90p 334.10p 343.10p 633926
18/04/2011 345.70p 346.90p 329.10p 335.00p 543899
15/04/2011 330.00p 347.80p 330.00p 345.80p 1215541
14/04/2011 326.50p 331.30p 325.00p 330.00p 295228
13/04/2011 331.40p 333.20p 323.50p 327.50p 727206
12/04/2011 340.30p 340.30p 330.10p 331.90p 306991
11/04/2011 336.10p 344.60p 335.00p 341.00p 611159
08/04/2011 334.90p 339.00p 334.90p 336.90p 250902
07/04/2011 340.30p 345.20p 334.00p 334.90p 319263
06/04/2011 332.40p 349.70p 332.00p 340.20p 430676
05/04/2011 330.00p 331.20p 328.00p 331.20p 302454
04/04/2011 323.00p 329.90p 323.00p 329.90p 366426
01/04/2011 322.40p 330.00p 319.20p 325.70p 517061
31/03/2011 327.80p 328.10p 320.50p 321.60p 320822
30/03/2011 329.20p 330.00p 324.70p 326.90p 256710
29/03/2011 327.00p 327.00p 322.00p 325.90p 300719
28/03/2011 325.50p 328.50p 323.00p 327.50p 229065
25/03/2011 326.40p 328.20p 321.40p 324.30p 360180
24/03/2011 321.70p 324.00p 318.10p 324.00p 542576
23/03/2011 315.40p 321.00p 315.00p 320.70p 354670
22/03/2011 319.40p 320.70p 312.60p 317.60p 366574
21/03/2011 322.20p 322.20p 316.20p 320.00p 307185
18/03/2011 310.10p 332.70p 310.10p 321.00p 959039
17/03/2011 310.60p 314.00p 307.20p 310.00p 539337
16/03/2011 314.80p 314.80p 307.10p 310.00p 657233
15/03/2011 320.00p 322.90p 311.00p 311.20p 693682
14/03/2011 320.50p 327.10p 318.60p 322.40p 334235
11/03/2011 320.00p 324.50p 317.90p 322.90p 531537
10/03/2011 330.50p 330.50p 320.00p 320.00p 609838
09/03/2011 321.00p 336.20p 321.00p 332.20p 1157389
08/03/2011 316.00p 326.00p 316.00p 323.20p 876916
07/03/2011 314.80p 317.60p 309.30p 316.50p 412881
04/03/2011 322.50p 327.90p 316.50p 316.70p 308022
03/03/2011 320.10p 326.00p 320.10p 322.80p 718596
02/03/2011 325.00p 326.00p 321.10p 322.00p 877642
01/03/2011 337.00p 338.60p 325.50p 330.00p 1169671
28/02/2011 328.40p 335.40p 324.50p 332.40p 478964
25/02/2011 325.40p 328.30p 315.33p 326.90p 636816
24/02/2011 323.00p 326.60p 320.00p 325.50p 415264
23/02/2011 331.70p 333.00p 321.30p 321.60p 298261
22/02/2011 339.30p 339.90p 327.30p 332.80p 1913399
21/02/2011 345.10p 347.10p 336.80p 339.10p 501096
18/02/2011 337.20p 344.60p 334.30p 344.60p 1475411
17/02/2011 327.40p 340.00p 323.90p 335.30p 544017
16/02/2011 330.50p 331.50p 320.82p 325.70p 457564
15/02/2011 326.40p 329.80p 323.50p 328.00p 303393
14/02/2011 334.20p 334.20p 324.10p 329.00p 286129
11/02/2011 334.00p 334.60p 328.60p 330.00p 269103
10/02/2011 351.60p 353.20p 331.40p 334.00p 501375
09/02/2011 344.10p 350.00p 340.70p 350.00p 4038543
08/02/2011 348.30p 350.00p 337.00p 342.00p 640398
07/02/2011 348.40p 351.90p 344.60p 350.00p 1096713
04/02/2011 347.60p 352.00p 343.60p 346.00p 239998
03/02/2011 341.40p 350.20p 337.00p 348.30p 221138
02/02/2011 343.60p 348.80p 337.70p 341.50p 240061
01/02/2011 342.80p 346.80p 338.80p 343.20p 328161
31/01/2011 342.80p 343.90p 337.00p 342.00p 446903
28/01/2011 344.70p 349.70p 339.40p 346.10p 658746
27/01/2011 342.00p 350.30p 342.00p 346.00p 505434
26/01/2011 333.20p 345.00p 333.20p 345.00p 1171786
25/01/2011 339.90p 340.70p 326.30p 334.50p 287576
24/01/2011 344.20p 344.20p 337.00p 338.90p 307282
21/01/2011 338.60p 353.70p 337.40p 342.00p 2553204
20/01/2011 354.70p 354.70p 335.40p 336.40p 1239525
19/01/2011 358.20p 359.50p 354.00p 354.40p 673749
18/01/2011 364.40p 364.40p 353.10p 356.20p 1379055
17/01/2011 376.40p 376.40p 360.70p 361.60p 568123
14/01/2011 369.00p 381.20p 369.00p 375.00p 1728471
13/01/2011 365.50p 370.90p 360.20p 369.70p 2203950
12/01/2011 360.00p 368.50p 359.30p 364.40p 685267
11/01/2011 353.90p 360.60p 347.50p 360.60p 1556606
10/01/2011 359.20p 360.10p 349.20p 350.10p 700158
07/01/2011 373.40p 374.10p 356.00p 360.00p 2355859
06/01/2011 383.10p 384.60p 374.00p 374.00p 676795
05/01/2011 384.70p 389.10p 382.80p 384.00p 481778
04/01/2011 385.00p 391.10p 382.20p 386.60p 675900
31/12/2010 382.50p 385.00p 380.90p 384.00p 69439
30/12/2010 382.90p 384.50p 377.30p 380.90p 220315
29/12/2010 363.40p 384.90p 362.80p 384.90p 342032
24/12/2010 366.40p 374.70p 364.00p 366.00p 14390
23/12/2010 368.10p 369.80p 363.60p 369.20p 153454
22/12/2010 365.10p 371.70p 364.10p 367.10p 171573
21/12/2010 359.90p 366.30p 358.30p 365.00p 275051
20/12/2010 354.00p 365.30p 349.70p 361.50p 297507
17/12/2010 351.20p 355.50p 344.80p 355.50p 943339
16/12/2010 363.00p 375.70p 343.50p 350.20p 1045362
15/12/2010 344.40p 362.80p 342.40p 362.80p 792717

*Close Price adjusted for both dividends and splits