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
01/12/2010 301.40p 306.50p 297.70p 304.70p 708332
30/11/2010 304.60p 308.50p 298.20p 299.00p 762413
29/11/2010 306.80p 308.50p 303.00p 303.00p 888018
26/11/2010 310.00p 310.00p 301.00p 304.40p 880389
25/11/2010 302.80p 310.90p 302.20p 310.00p 672006
24/11/2010 311.20p 311.20p 276.40p 303.00p 2571678
23/11/2010 313.90p 315.60p 307.60p 308.70p 318942
22/11/2010 320.00p 320.00p 310.70p 315.60p 303728
19/11/2010 314.00p 327.20p 314.00p 314.80p 928873
18/11/2010 310.80p 314.80p 309.50p 314.80p 241573
17/11/2010 306.10p 311.90p 300.00p 306.20p 1020157
16/11/2010 311.50p 317.10p 306.00p 307.10p 341302
15/11/2010 315.70p 320.00p 312.40p 313.80p 190350
12/11/2010 315.10p 319.80p 310.94p 318.00p 300098
11/11/2010 324.80p 328.30p 315.50p 319.10p 410934
10/11/2010 326.50p 331.30p 320.00p 325.00p 892829
09/11/2010 332.80p 333.50p 327.10p 329.00p 350351
08/11/2010 329.90p 340.90p 328.20p 332.10p 814408
05/11/2010 320.10p 329.90p 317.00p 329.90p 386257
04/11/2010 317.50p 319.30p 314.80p 318.00p 132510
03/11/2010 313.30p 314.70p 308.90p 313.40p 402143
02/11/2010 313.30p 313.30p 307.00p 312.00p 421535
01/11/2010 312.20p 317.00p 310.20p 311.70p 151523
29/10/2010 305.70p 312.80p 305.00p 311.00p 870497
28/10/2010 314.40p 315.30p 305.00p 306.30p 644618
27/10/2010 317.30p 322.00p 310.00p 311.00p 595804
26/10/2010 314.60p 324.50p 314.60p 320.50p 906937
25/10/2010 311.20p 321.80p 310.20p 314.20p 1049895
22/10/2010 306.00p 314.70p 305.00p 310.50p 534812
21/10/2010 300.00p 305.90p 299.60p 304.80p 396977
20/10/2010 304.80p 306.10p 299.00p 302.10p 517167
19/10/2010 302.00p 308.10p 290.90p 303.20p 1106103
18/10/2010 289.50p 304.00p 289.50p 299.20p 518371
15/10/2010 290.40p 293.90p 288.90p 291.30p 419242
14/10/2010 296.00p 298.40p 289.50p 290.70p 413211
13/10/2010 288.60p 310.00p 287.40p 298.00p 957279
12/10/2010 284.00p 291.90p 284.00p 289.30p 859138
11/10/2010 281.40p 290.60p 277.00p 288.30p 429301
08/10/2010 281.50p 281.50p 275.50p 276.80p 733919
07/10/2010 281.80p 284.60p 276.94p 280.10p 1196502
06/10/2010 268.70p 282.00p 268.70p 281.00p 1720368
05/10/2010 270.00p 271.00p 266.70p 268.50p 475466
04/10/2010 269.50p 272.20p 268.48p 269.10p 783763
01/10/2010 271.20p 275.20p 269.10p 271.00p 740482
30/09/2010 274.80p 277.00p 266.00p 269.80p 1218317
29/09/2010 275.40p 277.33p 273.30p 275.70p 599534
28/09/2010 279.00p 279.00p 271.60p 277.50p 698158
27/09/2010 267.30p 283.00p 267.30p 278.10p 3712799
24/09/2010 261.30p 265.50p 257.10p 265.50p 542927
23/09/2010 264.60p 264.60p 256.50p 260.60p 402285
22/09/2010 268.00p 268.00p 261.30p 261.30p 215236
21/09/2010 267.00p 269.20p 265.00p 266.00p 1062555
20/09/2010 266.50p 269.10p 265.40p 267.40p 448328
17/09/2010 271.50p 274.00p 266.37p 266.40p 836094
16/09/2010 269.40p 271.60p 267.20p 270.30p 654539
15/09/2010 269.20p 272.30p 267.80p 270.30p 426538
14/09/2010 272.10p 272.10p 268.90p 270.20p 369727
13/09/2010 266.70p 272.80p 266.40p 271.40p 507119
10/09/2010 260.90p 266.90p 260.90p 266.70p 439115
09/09/2010 262.00p 266.20p 255.90p 265.00p 811659
08/09/2010 258.90p 260.80p 254.30p 260.80p 718408
07/09/2010 254.00p 259.20p 253.08p 258.50p 600895
06/09/2010 247.00p 254.60p 246.89p 253.60p 423885
03/09/2010 245.00p 246.00p 237.50p 245.00p 821539
02/09/2010 249.70p 250.20p 247.30p 249.00p 415339
01/09/2010 239.20p 248.80p 237.30p 248.80p 601270
31/08/2010 230.70p 239.00p 227.60p 239.00p 587799
27/08/2010 231.60p 232.90p 226.30p 231.30p 254786
26/08/2010 233.10p 233.60p 228.00p 231.00p 217749
25/08/2010 227.20p 230.80p 225.70p 228.60p 532756
24/08/2010 235.00p 239.10p 227.30p 229.00p 309431
23/08/2010 237.60p 239.70p 234.40p 238.40p 289301
20/08/2010 236.20p 237.00p 231.90p 235.70p 835649
19/08/2010 234.50p 239.00p 233.70p 234.70p 344539
18/08/2010 233.10p 237.30p 232.00p 235.90p 272987
17/08/2010 232.20p 236.10p 229.30p 236.00p 343452
16/08/2010 232.00p 232.70p 227.30p 231.80p 387899
13/08/2010 231.20p 232.90p 228.50p 231.00p 553740
12/08/2010 236.40p 238.20p 229.50p 232.60p 1195927
11/08/2010 243.40p 243.60p 237.70p 238.10p 1550253
10/08/2010 245.80p 245.80p 241.90p 244.40p 1012155
09/08/2010 246.90p 249.00p 243.80p 247.50p 384853
06/08/2010 248.90p 250.10p 243.00p 246.50p 594667
05/08/2010 249.40p 253.30p 247.70p 248.20p 924898
04/08/2010 250.30p 252.80p 247.60p 251.00p 612481
03/08/2010 250.00p 251.20p 247.70p 249.40p 2423650
02/08/2010 245.00p 254.10p 245.00p 252.30p 2690440
30/07/2010 236.80p 244.00p 233.80p 242.70p 1669158
29/07/2010 236.70p 238.80p 231.21p 235.90p 906492
28/07/2010 245.00p 246.00p 232.20p 233.20p 1992730
27/07/2010 235.40p 244.80p 233.00p 244.80p 3292444
26/07/2010 223.00p 238.10p 218.70p 237.60p 2458336
23/07/2010 206.40p 222.70p 204.18p 221.50p 2055731
22/07/2010 199.50p 208.40p 193.20p 208.10p 2069960
21/07/2010 193.70p 205.70p 191.50p 203.80p 1296422
20/07/2010 191.40p 191.60p 186.70p 190.70p 1490077
19/07/2010 196.80p 197.70p 187.90p 189.00p 1631217
16/07/2010 202.10p 205.00p 196.50p 197.00p 878208
15/07/2010 204.00p 207.30p 202.60p 203.00p 501358
14/07/2010 208.00p 209.30p 204.50p 206.00p 1176946
13/07/2010 206.50p 210.20p 203.00p 206.00p 2329144
12/07/2010 208.80p 208.80p 201.30p 206.40p 877681
09/07/2010 204.40p 206.50p 203.20p 204.40p 576243
08/07/2010 199.30p 212.10p 199.30p 204.90p 1032429
07/07/2010 197.10p 200.60p 193.90p 200.50p 1280826
06/07/2010 200.00p 205.00p 198.70p 205.00p 977141
05/07/2010 190.20p 199.70p 190.10p 199.20p 914023
02/07/2010 182.50p 188.00p 181.40p 185.20p 1181321
01/07/2010 188.10p 193.20p 182.70p 183.30p 1610833
30/06/2010 199.70p 199.70p 190.10p 190.50p 1264826
29/06/2010 203.90p 205.80p 196.30p 197.40p 769575
28/06/2010 208.60p 212.00p 205.00p 209.40p 349049
25/06/2010 209.90p 213.47p 207.00p 209.30p 491152
24/06/2010 222.00p 222.00p 210.20p 210.30p 623189
23/06/2010 223.30p 233.70p 215.90p 219.80p 1248630
22/06/2010 223.00p 224.00p 217.60p 219.20p 836657
21/06/2010 210.00p 223.10p 209.24p 222.10p 1527247
18/06/2010 207.40p 213.40p 207.40p 211.30p 768806
17/06/2010 206.40p 209.70p 206.30p 207.00p 481536
16/06/2010 208.30p 212.20p 206.90p 209.90p 962313
15/06/2010 210.10p 213.10p 204.60p 205.30p 1230456
14/06/2010 204.30p 213.30p 204.30p 213.00p 973559
11/06/2010 210.40p 210.60p 204.50p 205.60p 562267
10/06/2010 200.10p 210.80p 200.10p 208.00p 1089178
09/06/2010 205.40p 207.04p 199.00p 204.90p 992050
08/06/2010 205.40p 207.00p 199.80p 202.20p 889847
07/06/2010 210.30p 210.30p 204.40p 207.00p 1143527
04/06/2010 224.00p 226.30p 208.30p 209.50p 2421085
03/06/2010 220.10p 230.50p 220.10p 224.60p 1194366
02/06/2010 215.30p 221.50p 215.20p 220.50p 3416644
01/06/2010 220.80p 220.80p 214.70p 218.50p 2072382
28/05/2010 223.70p 226.30p 217.70p 220.00p 1472810
27/05/2010 217.00p 221.90p 209.50p 220.70p 2340806
26/05/2010 219.10p 220.50p 212.90p 214.20p 1069682
25/05/2010 218.80p 218.80p 212.40p 212.80p 3268261
24/05/2010 227.00p 227.00p 219.90p 222.70p 570431
21/05/2010 219.20p 226.30p 217.30p 223.00p 1653336
20/05/2010 232.70p 232.70p 220.50p 220.50p 1464712
19/05/2010 240.20p 242.20p 232.20p 234.10p 1039897
18/05/2010 242.40p 250.20p 241.00p 248.10p 765567
17/05/2010 243.00p 243.10p 237.10p 238.40p 1077333
14/05/2010 251.20p 255.40p 242.30p 243.60p 1270893
13/05/2010 251.00p 258.20p 248.10p 257.00p 1154273
12/05/2010 238.10p 249.00p 234.20p 249.00p 4046237
11/05/2010 246.80p 246.80p 237.10p 239.70p 1093534
10/05/2010 231.30p 248.00p 231.30p 246.80p 2032844
07/05/2010 240.00p 244.70p 217.70p 224.00p 1604814
06/05/2010 247.90p 252.50p 240.10p 243.50p 1906117
05/05/2010 264.80p 264.80p 249.00p 249.20p 1704857
04/05/2010 270.30p 271.70p 260.50p 262.90p 842556
30/04/2010 269.10p 271.80p 268.00p 271.40p 819019
29/04/2010 265.50p 268.50p 262.70p 267.50p 1421556
28/04/2010 273.00p 273.50p 262.50p 266.00p 11172118
27/04/2010 278.50p 281.30p 275.00p 276.10p 882676
26/04/2010 269.10p 283.00p 268.60p 280.00p 1390853
23/04/2010 267.50p 273.10p 264.90p 270.00p 682450
22/04/2010 265.00p 267.90p 260.80p 264.40p 2557667
21/04/2010 265.30p 267.80p 260.30p 265.00p 1718346
20/04/2010 263.30p 271.00p 260.20p 267.80p 756888
19/04/2010 262.90p 268.00p 255.51p 262.30p 688860
16/04/2010 259.00p 262.90p 257.80p 261.90p 1111758
15/04/2010 243.70p 259.40p 243.70p 259.40p 2092229
14/04/2010 238.00p 250.00p 238.00p 244.60p 3176613
13/04/2010 245.90p 245.90p 230.10p 236.70p 623097
12/04/2010 244.50p 245.60p 240.90p 241.80p 253308
09/04/2010 249.10p 249.10p 238.90p 240.90p 1276298
08/04/2010 254.20p 254.20p 246.00p 246.00p 736879
07/04/2010 255.90p 257.30p 252.00p 254.60p 443018
06/04/2010 246.00p 253.50p 245.60p 251.50p 1492526
01/04/2010 238.90p 246.50p 238.90p 246.50p 333978
31/03/2010 238.60p 245.00p 235.10p 240.30p 401060
30/03/2010 239.00p 239.00p 236.70p 236.70p 213918
29/03/2010 236.40p 238.70p 233.70p 237.80p 508857
26/03/2010 240.50p 242.10p 237.00p 238.40p 497296
25/03/2010 237.40p 244.20p 236.30p 242.20p 662513
24/03/2010 235.00p 239.60p 231.60p 238.90p 655218
23/03/2010 228.10p 235.40p 228.10p 233.00p 422876
22/03/2010 238.00p 238.00p 228.20p 231.50p 256191
19/03/2010 234.70p 237.90p 232.90p 236.80p 933279
18/03/2010 235.10p 236.10p 230.70p 233.50p 341301
17/03/2010 231.90p 236.00p 228.80p 235.10p 385137
16/03/2010 233.70p 234.20p 228.20p 233.50p 393881
15/03/2010 229.40p 232.90p 226.60p 229.70p 438994
12/03/2010 233.00p 236.50p 230.90p 231.30p 420699
11/03/2010 234.70p 236.00p 230.20p 235.00p 852748
10/03/2010 227.50p 236.50p 224.50p 235.00p 1080427
09/03/2010 226.40p 230.80p 221.50p 228.30p 916392
08/03/2010 229.40p 242.40p 220.30p 222.90p 2046961
05/03/2010 213.30p 231.10p 212.30p 228.20p 2730341
04/03/2010 199.70p 214.20p 195.50p 214.20p 3201496
03/03/2010 208.00p 208.00p 183.00p 198.60p 3391788
02/03/2010 212.00p 212.50p 204.30p 208.10p 1195935
01/03/2010 204.20p 213.10p 200.20p 211.00p 1390890
26/02/2010 201.30p 202.00p 197.80p 199.50p 667753
25/02/2010 204.00p 207.10p 197.70p 198.30p 637440
24/02/2010 207.10p 208.10p 201.30p 206.00p 467676
23/02/2010 212.80p 212.80p 200.10p 204.20p 611657
22/02/2010 209.00p 212.70p 207.40p 210.00p 309300
19/02/2010 211.30p 213.00p 207.70p 209.00p 1546205
18/02/2010 214.80p 215.40p 211.30p 214.00p 403044

*Close Price adjusted for both dividends and splits