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
19/08/2019 93.80p 98.86p 91.60p 94.90p 142044
16/08/2019 93.10p 99.34p 93.00p 94.40p 44445
15/08/2019 99.70p 99.70p 86.80p 96.00p 240454
14/08/2019 96.70p 99.38p 95.40p 97.20p 71089
13/08/2019 96.30p 97.70p 94.20p 95.20p 202039
12/08/2019 105.20p 105.20p 93.90p 93.90p 129731
09/08/2019 100.00p 105.00p 98.01p 103.80p 255986
08/08/2019 95.40p 99.90p 95.30p 99.90p 53421
07/08/2019 104.80p 104.80p 95.60p 98.10p 262155
06/08/2019 100.00p 102.81p 99.30p 102.00p 312079
05/08/2019 106.80p 111.29p 100.20p 101.00p 153817
02/08/2019 111.60p 111.60p 105.60p 106.00p 500430
01/08/2019 104.20p 108.13p 103.20p 107.20p 632881
31/07/2019 110.00p 110.20p 98.10p 101.40p 853770
30/07/2019 107.00p 110.60p 106.60p 108.80p 180935
29/07/2019 113.00p 115.80p 110.20p 111.20p 1088293
26/07/2019 113.00p 115.00p 112.20p 112.80p 29165
25/07/2019 108.80p 113.00p 107.40p 110.80p 134729
24/07/2019 115.00p 115.00p 105.20p 107.00p 497885
23/07/2019 111.00p 114.70p 107.20p 108.80p 86990
22/07/2019 119.20p 123.92p 110.60p 110.60p 216182
19/07/2019 116.00p 120.80p 113.20p 116.60p 142019
18/07/2019 110.00p 114.00p 110.00p 114.00p 87350
17/07/2019 112.60p 114.45p 108.60p 109.80p 308356
16/07/2019 116.40p 120.55p 112.40p 113.00p 163869
15/07/2019 119.20p 124.86p 114.40p 119.40p 202661
12/07/2019 118.60p 123.80p 118.60p 123.80p 83206
11/07/2019 125.00p 125.00p 120.00p 120.00p 320351
10/07/2019 118.00p 122.00p 118.00p 120.00p 243838
09/07/2019 123.00p 124.00p 118.20p 120.80p 131414
08/07/2019 128.20p 128.20p 120.40p 123.40p 607514
05/07/2019 121.80p 127.80p 120.31p 125.00p 132084
04/07/2019 116.80p 121.80p 114.79p 121.80p 574606
03/07/2019 120.00p 120.00p 114.00p 116.20p 130933
02/07/2019 111.00p 117.60p 106.80p 117.00p 2908023
01/07/2019 120.00p 122.80p 108.00p 109.00p 468232
28/06/2019 145.00p 145.00p 111.80p 120.00p 695486
27/06/2019 151.80p 153.40p 146.60p 148.00p 81867
26/06/2019 152.00p 155.01p 147.40p 151.60p 130862
25/06/2019 158.00p 158.13p 152.60p 156.60p 54142
24/06/2019 160.00p 160.30p 153.60p 160.00p 886060
21/06/2019 155.80p 165.15p 155.80p 155.80p 417945
20/06/2019 169.20p 169.20p 160.40p 162.00p 89319
19/06/2019 163.40p 165.60p 159.80p 164.00p 107813
18/06/2019 162.40p 163.00p 158.80p 161.60p 146936
17/06/2019 165.00p 168.00p 157.80p 161.00p 174152
14/06/2019 159.60p 165.20p 157.60p 163.60p 80136
13/06/2019 166.00p 166.00p 156.80p 157.80p 192076
12/06/2019 167.00p 167.00p 157.60p 158.80p 17128
11/06/2019 158.20p 166.00p 157.40p 159.20p 146048
10/06/2019 166.40p 167.28p 162.40p 165.00p 35958
07/06/2019 164.60p 166.40p 158.00p 158.60p 90398
06/06/2019 164.60p 164.60p 157.63p 160.00p 51998
05/06/2019 164.60p 164.60p 157.80p 159.00p 44925
04/06/2019 164.60p 164.60p 157.00p 158.80p 155042
03/06/2019 159.40p 159.84p 156.60p 158.00p 48551
31/05/2019 164.60p 164.60p 156.40p 159.20p 141538
30/05/2019 169.00p 169.00p 159.53p 160.00p 323650
29/05/2019 170.00p 172.40p 164.60p 171.40p 401897
28/05/2019 162.20p 173.00p 162.20p 173.00p 217171
24/05/2019 166.80p 171.40p 157.40p 169.60p 106202
23/05/2019 168.00p 168.00p 157.05p 163.00p 387725
22/05/2019 166.20p 166.80p 160.40p 162.00p 124768
21/05/2019 155.00p 165.40p 155.00p 161.00p 117377
20/05/2019 160.60p 163.86p 155.00p 157.60p 178747
17/05/2019 163.00p 165.20p 162.00p 162.80p 100177
16/05/2019 161.40p 168.60p 161.40p 161.60p 303366
15/05/2019 169.80p 169.80p 162.60p 165.00p 84213
14/05/2019 166.80p 167.88p 161.40p 164.80p 117814
13/05/2019 168.60p 168.60p 161.20p 163.00p 95346
10/05/2019 170.00p 170.00p 161.80p 165.00p 471445
09/05/2019 166.00p 167.40p 163.60p 165.80p 120842
08/05/2019 171.40p 171.58p 165.59p 169.40p 175947
07/05/2019 181.20p 181.20p 170.00p 171.80p 123148
03/05/2019 180.00p 180.00p 173.80p 174.80p 167130
02/05/2019 181.80p 184.80p 172.40p 173.60p 235029
01/05/2019 189.40p 189.40p 181.80p 186.40p 82116
30/04/2019 189.00p 189.50p 182.60p 183.00p 221588
29/04/2019 197.20p 197.20p 188.10p 189.00p 86129
26/04/2019 203.00p 203.00p 190.20p 191.80p 54311
25/04/2019 204.50p 204.50p 194.60p 195.00p 40418
24/04/2019 196.40p 197.40p 193.00p 194.60p 46120
23/04/2019 207.00p 207.00p 194.03p 199.60p 23250
18/04/2019 193.00p 203.50p 193.00p 199.60p 79449
17/04/2019 200.00p 201.00p 195.20p 201.00p 20777
16/04/2019 205.00p 205.00p 194.75p 198.60p 140523
15/04/2019 200.50p 206.00p 195.28p 197.00p 1410296
12/04/2019 203.00p 203.50p 193.40p 200.50p 110737
11/04/2019 196.80p 203.00p 196.80p 200.00p 35992
10/04/2019 208.00p 208.00p 201.40p 203.00p 69606
09/04/2019 210.00p 210.00p 200.50p 201.00p 107456
08/04/2019 201.00p 204.91p 201.00p 201.00p 115858
05/04/2019 201.00p 205.20p 198.00p 200.00p 218013
04/04/2019 210.00p 210.00p 198.40p 201.00p 212415
03/04/2019 208.00p 208.50p 202.00p 204.00p 86622
02/04/2019 193.00p 205.00p 193.00p 202.50p 73119
01/04/2019 195.00p 207.27p 195.00p 200.00p 193023
29/03/2019 186.00p 197.90p 185.40p 194.70p 324690
28/03/2019 180.00p 187.20p 180.00p 187.20p 66731
27/03/2019 188.60p 189.58p 182.30p 184.70p 177251
26/03/2019 180.00p 194.00p 180.00p 185.40p 156305
25/03/2019 194.20p 194.20p 180.00p 183.50p 153513
22/03/2019 187.70p 189.90p 185.40p 185.40p 39261
21/03/2019 180.00p 189.40p 180.00p 188.10p 69361
20/03/2019 190.00p 191.70p 182.90p 184.20p 113082
19/03/2019 190.00p 190.10p 186.00p 190.00p 70460
18/03/2019 191.50p 191.50p 187.80p 189.90p 35730
15/03/2019 184.90p 191.50p 183.40p 187.70p 339516
14/03/2019 183.50p 188.60p 183.50p 185.20p 201912
13/03/2019 187.70p 188.40p 183.80p 187.00p 177674
12/03/2019 185.00p 192.00p 182.50p 187.00p 455413
11/03/2019 186.00p 194.20p 185.20p 188.30p 95566
08/03/2019 193.60p 193.60p 186.98p 190.90p 70609
07/03/2019 195.60p 197.38p 187.91p 193.80p 89065
06/03/2019 200.40p 202.40p 193.50p 195.00p 393542
05/03/2019 202.00p 205.00p 200.40p 201.00p 74153
04/03/2019 205.20p 209.80p 202.20p 202.80p 200409
01/03/2019 206.20p 206.20p 199.90p 205.20p 316164
28/02/2019 193.50p 201.40p 193.50p 200.80p 170472
27/02/2019 187.00p 205.80p 187.00p 201.60p 494910
26/02/2019 190.00p 196.40p 188.00p 193.50p 252266
25/02/2019 192.00p 197.15p 183.60p 191.30p 125314
22/02/2019 194.60p 205.06p 194.60p 198.40p 64784
21/02/2019 197.40p 205.78p 197.40p 204.20p 29525
20/02/2019 202.40p 206.60p 200.50p 204.20p 68282
19/02/2019 190.20p 202.40p 190.20p 202.40p 58319
18/02/2019 192.40p 204.40p 192.40p 199.70p 129358
15/02/2019 200.00p 203.00p 198.30p 200.00p 81447
14/02/2019 194.70p 202.40p 194.70p 200.00p 54678
13/02/2019 192.40p 203.60p 192.40p 202.80p 251442
12/02/2019 192.40p 202.80p 192.40p 197.70p 141651
11/02/2019 192.00p 203.00p 192.00p 195.70p 44901
08/02/2019 197.30p 197.30p 191.60p 193.00p 53128
07/02/2019 196.10p 213.20p 196.10p 196.10p 107254
06/02/2019 196.10p 205.20p 196.10p 201.80p 49045
05/02/2019 196.00p 204.20p 196.00p 202.20p 67513
04/02/2019 195.60p 203.53p 195.60p 202.40p 54655
01/02/2019 203.80p 205.98p 200.20p 203.00p 195304
31/01/2019 205.00p 215.20p 205.00p 206.20p 58274
30/01/2019 219.00p 219.00p 209.00p 210.20p 55204
29/01/2019 205.40p 211.80p 205.40p 209.20p 70518
28/01/2019 220.00p 220.00p 207.20p 209.80p 104465
25/01/2019 216.20p 219.20p 212.20p 217.20p 31971
24/01/2019 218.80p 219.40p 209.40p 209.40p 59305
23/01/2019 208.60p 218.00p 208.60p 217.20p 37556
22/01/2019 219.40p 219.40p 215.00p 215.00p 25081
21/01/2019 208.60p 219.60p 208.60p 218.00p 26514
18/01/2019 209.20p 219.60p 209.20p 216.80p 83599
17/01/2019 209.80p 219.60p 209.30p 219.60p 139491
16/01/2019 220.00p 220.00p 214.40p 218.80p 157863
15/01/2019 220.00p 220.00p 215.80p 219.60p 91303
14/01/2019 209.60p 221.40p 209.60p 218.40p 79425
11/01/2019 219.60p 220.00p 215.00p 220.00p 177167
10/01/2019 225.00p 225.00p 215.40p 215.40p 112633
09/01/2019 209.60p 223.00p 209.60p 218.00p 111545
08/01/2019 225.00p 225.00p 215.80p 220.00p 193866
07/01/2019 212.00p 224.40p 208.80p 222.20p 99446
04/01/2019 202.60p 211.80p 202.60p 209.00p 117275
03/01/2019 213.40p 213.40p 201.80p 208.40p 135974
02/01/2019 209.00p 209.00p 196.90p 204.00p 487223
31/12/2018 203.80p 205.60p 198.90p 205.60p 22839
28/12/2018 198.00p 199.80p 194.40p 194.70p 111475
27/12/2018 194.30p 198.90p 192.60p 194.20p 48724
24/12/2018 193.50p 197.80p 193.50p 193.60p 11778
21/12/2018 203.40p 203.40p 191.10p 192.60p 264099
20/12/2018 207.00p 208.92p 193.60p 194.90p 195444
19/12/2018 203.20p 211.40p 199.50p 201.60p 229491
18/12/2018 196.10p 203.00p 193.70p 197.70p 219666
17/12/2018 212.40p 212.40p 201.20p 201.20p 78726
14/12/2018 211.00p 211.20p 202.60p 203.80p 112867
13/12/2018 215.00p 215.00p 206.85p 211.00p 56719
12/12/2018 201.20p 208.20p 201.20p 206.60p 177262
11/12/2018 205.80p 209.20p 199.26p 204.80p 130875
10/12/2018 220.00p 220.00p 202.40p 203.20p 182061
07/12/2018 204.20p 218.60p 204.20p 211.80p 499472
06/12/2018 207.40p 216.00p 207.40p 208.60p 96012
05/12/2018 221.00p 221.00p 199.80p 217.60p 43652
04/12/2018 211.80p 215.00p 205.60p 213.40p 54560
03/12/2018 220.20p 227.20p 216.00p 216.00p 415338
30/11/2018 217.00p 221.60p 217.00p 218.40p 275815
29/11/2018 224.00p 224.00p 215.40p 216.80p 352903
28/11/2018 224.80p 224.80p 210.00p 216.80p 240879
27/11/2018 208.80p 219.20p 200.90p 214.60p 180611
26/11/2018 209.40p 219.40p 208.00p 210.40p 179526
23/11/2018 212.60p 212.60p 206.60p 209.00p 71630
22/11/2018 191.80p 216.40p 191.80p 214.40p 177784
21/11/2018 197.10p 205.20p 197.10p 201.00p 256669
20/11/2018 189.30p 206.60p 189.30p 202.00p 58087
19/11/2018 188.90p 199.40p 188.90p 198.30p 209005
16/11/2018 203.40p 203.40p 196.30p 196.30p 154054
15/11/2018 190.70p 202.60p 190.70p 201.80p 147305
14/11/2018 195.60p 202.20p 195.60p 198.70p 100416
13/11/2018 189.30p 198.70p 189.30p 197.00p 59613
12/11/2018 198.20p 198.20p 190.00p 191.70p 123058
09/11/2018 208.60p 208.60p 194.30p 196.50p 91295
08/11/2018 206.00p 209.20p 197.80p 199.30p 178264
07/11/2018 196.90p 200.20p 192.68p 199.00p 151454
06/11/2018 178.20p 193.50p 178.20p 191.50p 410184
05/11/2018 177.30p 190.80p 177.30p 186.50p 118682
02/11/2018 171.50p 180.96p 171.50p 178.00p 469179

*Close Price adjusted for both dividends and splits