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
20/07/2023 117.50p 117.78p 114.00p 116.50p 90021
19/07/2023 116.00p 117.32p 115.28p 116.00p 27931
18/07/2023 117.50p 117.50p 112.65p 115.50p 107596
17/07/2023 114.00p 117.50p 112.50p 114.50p 75532
14/07/2023 115.00p 118.00p 114.00p 117.00p 185509
13/07/2023 115.50p 117.00p 115.00p 115.50p 31112
12/07/2023 119.50p 119.50p 111.50p 115.00p 108034
11/07/2023 116.00p 119.00p 112.50p 115.00p 257479
10/07/2023 116.00p 118.20p 116.00p 116.00p 54615
07/07/2023 116.50p 120.50p 115.45p 115.50p 138512
06/07/2023 119.00p 120.28p 116.50p 116.50p 76854
05/07/2023 117.00p 121.74p 117.00p 120.00p 83407
04/07/2023 115.00p 117.50p 114.00p 117.50p 82145
03/07/2023 115.00p 115.50p 114.00p 114.00p 39987
30/06/2023 114.50p 116.37p 112.50p 112.50p 55280
29/06/2023 114.00p 115.50p 113.00p 113.50p 52132
28/06/2023 116.00p 116.00p 110.50p 114.50p 26719
27/06/2023 116.00p 116.00p 111.81p 113.50p 99216
26/06/2023 115.50p 116.00p 114.00p 116.00p 44541
23/06/2023 114.00p 117.50p 113.00p 114.00p 73099
22/06/2023 118.00p 119.50p 110.50p 115.00p 187328
21/06/2023 118.50p 120.50p 117.00p 118.00p 149516
20/06/2023 115.00p 121.50p 115.00p 118.50p 729420
19/06/2023 116.50p 117.43p 115.00p 117.00p 131128
16/06/2023 115.50p 118.50p 114.01p 115.50p 26916
15/06/2023 114.00p 117.50p 113.58p 116.50p 129319
14/06/2023 115.00p 116.12p 113.00p 113.50p 95035
13/06/2023 117.00p 118.86p 113.95p 115.50p 76624
12/06/2023 118.50p 119.65p 116.92p 117.50p 133546
09/06/2023 117.00p 120.00p 114.53p 118.00p 192101
08/06/2023 112.00p 119.00p 111.00p 117.00p 114730
07/06/2023 111.00p 113.80p 111.00p 113.50p 82505
06/06/2023 112.50p 112.50p 110.00p 111.50p 143806
05/06/2023 115.00p 115.10p 110.00p 113.00p 46360
02/06/2023 112.00p 116.50p 111.85p 115.00p 220705
01/06/2023 110.00p 112.60p 109.66p 112.00p 84107
31/05/2023 111.00p 112.00p 108.00p 111.00p 428752
30/05/2023 111.50p 113.00p 110.65p 112.50p 530556
26/05/2023 111.00p 113.00p 109.50p 111.00p 102247
25/05/2023 110.00p 113.00p 110.00p 110.50p 1110415
24/05/2023 110.00p 112.00p 109.00p 110.50p 1073231
23/05/2023 110.50p 110.50p 109.00p 109.50p 258888
22/05/2023 107.00p 111.20p 106.00p 110.00p 931724
19/05/2023 107.00p 107.00p 105.88p 106.50p 120888
18/05/2023 106.50p 107.00p 104.74p 107.00p 213204
17/05/2023 107.00p 107.00p 105.88p 106.00p 182084
16/05/2023 107.00p 107.00p 103.50p 106.00p 658342
15/05/2023 100.00p 107.50p 100.00p 107.00p 45661
12/05/2023 103.00p 106.10p 103.00p 105.50p 150610
11/05/2023 99.00p 107.10p 98.20p 105.00p 2179436
10/05/2023 98.00p 99.00p 96.80p 99.00p 58127
09/05/2023 97.60p 99.80p 97.40p 97.80p 111596
05/05/2023 98.20p 98.40p 96.62p 98.00p 79302
04/05/2023 96.60p 101.00p 96.60p 97.20p 172115
03/05/2023 94.60p 97.50p 94.60p 97.00p 63760
02/05/2023 97.00p 97.59p 96.00p 96.80p 48058
28/04/2023 99.80p 99.80p 97.00p 98.00p 124718
27/04/2023 98.80p 101.00p 93.09p 100.00p 452552
26/04/2023 93.20p 96.00p 91.51p 96.00p 86117
25/04/2023 95.00p 95.80p 92.00p 94.00p 23616
24/04/2023 93.60p 95.80p 93.20p 94.00p 50762
21/04/2023 94.00p 99.60p 89.39p 94.00p 80870
20/04/2023 96.00p 98.20p 94.00p 97.00p 72191
19/04/2023 98.20p 99.80p 93.80p 95.00p 29298
18/04/2023 94.20p 99.80p 93.00p 94.00p 28276
17/04/2023 96.20p 99.60p 94.00p 96.00p 54081
14/04/2023 99.00p 99.80p 96.20p 99.00p 27981
13/04/2023 98.60p 100.00p 96.86p 100.00p 51135
12/04/2023 95.80p 100.00p 95.00p 95.20p 156085
11/04/2023 97.80p 98.00p 95.80p 98.00p 144060
06/04/2023 95.80p 101.50p 90.00p 95.40p 244761
05/04/2023 102.00p 105.00p 98.20p 103.00p 214685
04/04/2023 102.50p 106.50p 97.00p 97.00p 265199
03/04/2023 101.50p 104.50p 100.00p 102.50p 261272
31/03/2023 101.00p 103.60p 98.00p 98.00p 275327
30/03/2023 100.60p 103.99p 99.10p 99.70p 144161
29/03/2023 106.80p 106.80p 99.00p 99.90p 103305
28/03/2023 100.80p 105.60p 99.10p 101.20p 110702
27/03/2023 100.40p 105.00p 99.00p 99.10p 44268
24/03/2023 104.00p 107.40p 99.60p 100.80p 106319
23/03/2023 100.40p 105.80p 98.53p 104.00p 239728
22/03/2023 100.00p 104.80p 98.41p 100.20p 177196
21/03/2023 103.40p 105.00p 99.58p 105.00p 72769
20/03/2023 104.80p 104.88p 97.59p 100.20p 163451
17/03/2023 101.80p 106.80p 98.10p 104.00p 141727
16/03/2023 102.60p 107.23p 99.00p 99.50p 279045
15/03/2023 110.00p 111.00p 104.40p 104.40p 291514
14/03/2023 113.40p 114.68p 109.14p 110.00p 401449
13/03/2023 108.00p 112.80p 108.00p 109.40p 178814
10/03/2023 110.00p 111.80p 109.00p 110.00p 259968
09/03/2023 110.00p 112.64p 109.00p 109.00p 142403
08/03/2023 113.00p 114.80p 110.00p 110.00p 383826
07/03/2023 114.80p 116.11p 110.20p 113.00p 217162
06/03/2023 111.80p 115.40p 111.00p 111.00p 362429
03/03/2023 116.00p 116.00p 111.40p 114.00p 197758
02/03/2023 109.00p 117.43p 109.00p 112.00p 435044
01/03/2023 102.00p 113.80p 102.00p 111.20p 913822
28/02/2023 97.50p 99.90p 96.00p 96.00p 153378
27/02/2023 94.40p 99.90p 94.10p 97.50p 50645
24/02/2023 98.00p 98.90p 92.10p 96.90p 97048
23/02/2023 95.40p 97.90p 92.40p 95.40p 60172
22/02/2023 92.50p 97.80p 92.10p 95.40p 69961
21/02/2023 97.00p 97.80p 92.00p 97.80p 60676
20/02/2023 92.70p 97.32p 90.10p 95.50p 22639
17/02/2023 92.70p 97.90p 92.00p 92.60p 291707
16/02/2023 97.90p 97.90p 92.10p 93.00p 193122
15/02/2023 93.70p 95.50p 92.00p 95.50p 42303
14/02/2023 97.90p 97.90p 93.64p 96.00p 112936
13/02/2023 90.10p 97.70p 90.10p 96.00p 145361
10/02/2023 93.40p 95.90p 90.10p 95.40p 28582
09/02/2023 96.30p 99.00p 94.69p 95.75p 93862
08/02/2023 99.00p 99.00p 93.51p 97.10p 89968
07/02/2023 94.90p 98.70p 92.50p 98.70p 82202
06/02/2023 95.00p 99.61p 93.35p 95.00p 278750
03/02/2023 99.90p 101.00p 92.60p 98.00p 157396
02/02/2023 88.90p 100.00p 87.10p 97.90p 281956
01/02/2023 84.20p 92.00p 82.70p 92.00p 222407
31/01/2023 84.90p 84.90p 82.00p 84.20p 97957
30/01/2023 82.10p 84.30p 81.88p 83.50p 116415
27/01/2023 81.60p 83.83p 81.20p 83.50p 152461
26/01/2023 82.70p 84.00p 81.00p 82.40p 233766
25/01/2023 80.10p 83.00p 79.00p 80.20p 56575
24/01/2023 82.90p 82.90p 79.00p 79.40p 123207
23/01/2023 79.00p 81.00p 78.60p 81.00p 35146
20/01/2023 79.90p 82.70p 77.80p 80.80p 119905
19/01/2023 77.50p 83.00p 76.18p 83.00p 179533
18/01/2023 77.40p 78.90p 75.70p 76.80p 205410
17/01/2023 76.80p 77.40p 76.60p 76.90p 112153
16/01/2023 80.60p 81.90p 75.97p 76.90p 175709
13/01/2023 78.00p 78.00p 76.83p 78.00p 38284
12/01/2023 79.20p 80.90p 74.00p 77.00p 388719
11/01/2023 78.50p 81.00p 77.00p 81.00p 43847
10/01/2023 77.60p 80.00p 75.49p 77.80p 75699
09/01/2023 77.00p 78.45p 75.00p 77.00p 136019
06/01/2023 75.00p 76.60p 74.31p 76.00p 163141
05/01/2023 74.10p 76.62p 74.10p 75.00p 331562
04/01/2023 75.00p 76.74p 74.60p 75.00p 75664
03/01/2023 76.90p 78.78p 74.00p 74.10p 390159
30/12/2022 73.10p 76.20p 71.93p 73.10p 86527
29/12/2022 72.30p 73.90p 68.20p 69.70p 20353
28/12/2022 72.50p 73.90p 70.10p 70.40p 106007
23/12/2022 71.90p 73.00p 71.31p 71.45p 15019
22/12/2022 71.90p 71.90p 67.50p 67.50p 54711
21/12/2022 67.60p 69.00p 64.90p 67.20p 266606
20/12/2022 70.00p 71.18p 64.80p 66.00p 155545
19/12/2022 64.30p 69.90p 64.30p 69.30p 115031
16/12/2022 70.50p 72.99p 62.77p 64.40p 347130
15/12/2022 73.10p 78.80p 70.50p 71.10p 62069
14/12/2022 73.70p 78.90p 73.70p 75.00p 27048
13/12/2022 75.00p 76.00p 72.10p 75.00p 51493
12/12/2022 74.70p 75.90p 72.00p 72.10p 46271
09/12/2022 74.20p 75.00p 74.00p 75.00p 26651
08/12/2022 75.40p 79.14p 74.00p 74.20p 20704
07/12/2022 76.00p 80.90p 75.00p 75.50p 25695
06/12/2022 80.90p 81.00p 75.00p 75.00p 84942
05/12/2022 77.10p 80.70p 75.00p 75.10p 117677
02/12/2022 78.00p 78.00p 77.10p 78.00p 49005
01/12/2022 75.40p 77.90p 75.40p 75.40p 4215
30/11/2022 78.00p 79.97p 76.67p 78.00p 216102
29/11/2022 79.00p 80.00p 76.00p 77.90p 104004
28/11/2022 79.60p 80.75p 76.00p 79.00p 176239
25/11/2022 77.30p 79.60p 77.00p 77.10p 59968
24/11/2022 75.50p 80.00p 75.00p 77.00p 60144
23/11/2022 80.90p 80.90p 77.40p 77.80p 27907
22/11/2022 74.80p 80.00p 74.80p 80.00p 38948
21/11/2022 78.90p 78.90p 75.00p 75.00p 12797
18/11/2022 77.00p 78.00p 75.88p 76.00p 63438
17/11/2022 77.60p 79.00p 76.50p 78.30p 23082
16/11/2022 77.00p 79.61p 76.10p 79.10p 64512
15/11/2022 77.40p 81.00p 75.10p 75.10p 147733
14/11/2022 75.70p 78.42p 74.00p 75.60p 38849
11/11/2022 75.20p 78.00p 75.00p 78.00p 133505
10/11/2022 76.00p 76.00p 71.90p 71.90p 204896
09/11/2022 76.60p 78.10p 76.00p 76.00p 6209
08/11/2022 75.50p 78.10p 75.20p 78.10p 5868
07/11/2022 76.60p 77.40p 73.10p 76.00p 19953
04/11/2022 77.20p 77.50p 75.80p 76.10p 75044
03/11/2022 75.30p 77.25p 74.30p 76.90p 9468
02/11/2022 82.70p 82.90p 72.40p 72.40p 224323
01/11/2022 77.50p 79.80p 76.80p 76.80p 55985
31/10/2022 79.70p 82.90p 76.60p 77.65p 89556
28/10/2022 79.70p 80.94p 79.20p 80.00p 126784
27/10/2022 84.70p 84.90p 79.50p 81.55p 2018
26/10/2022 84.70p 85.00p 78.01p 85.00p 36456
25/10/2022 76.50p 79.00p 73.90p 78.70p 113437
24/10/2022 76.40p 83.50p 76.40p 76.40p 4816
21/10/2022 74.90p 80.30p 74.00p 76.00p 76499
20/10/2022 75.60p 80.79p 74.10p 79.00p 147883
19/10/2022 85.90p 88.89p 79.60p 79.60p 17349
18/10/2022 79.80p 86.50p 79.80p 84.60p 97435
17/10/2022 79.90p 79.90p 77.40p 79.70p 57835
14/10/2022 77.40p 82.49p 75.00p 79.40p 92014
13/10/2022 80.80p 85.72p 78.00p 78.10p 21105
12/10/2022 79.90p 85.00p 81.70p 81.70p 9559
11/10/2022 79.90p 86.90p 77.10p 78.00p 44117
10/10/2022 85.10p 89.40p 83.00p 85.10p 15044
07/10/2022 81.50p 90.00p 81.00p 90.00p 172172
06/10/2022 82.30p 87.00p 78.40p 85.45p 40570
05/10/2022 83.00p 87.00p 80.10p 82.60p 27280
04/10/2022 83.90p 87.26p 83.00p 84.20p 109777

*Close Price adjusted for both dividends and splits