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
05/03/2012 247.70p 254.10p 244.40p 252.00p 498108
02/03/2012 245.20p 249.60p 243.80p 247.90p 503683
01/03/2012 249.40p 254.00p 241.56p 246.80p 1296239
29/02/2012 224.00p 256.10p 223.00p 247.70p 2011334
28/02/2012 223.10p 226.10p 218.70p 224.20p 474586
27/02/2012 218.80p 222.60p 211.60p 221.60p 287474
24/02/2012 224.70p 224.70p 219.30p 220.00p 273202
23/02/2012 223.60p 228.40p 213.51p 224.20p 236137
22/02/2012 222.00p 225.30p 221.40p 223.50p 143423
21/02/2012 224.50p 228.70p 220.10p 222.60p 255005
20/02/2012 219.50p 226.80p 216.33p 225.50p 182614
17/02/2012 213.40p 220.20p 213.00p 218.60p 241357
16/02/2012 211.40p 215.00p 205.60p 212.60p 357187
15/02/2012 208.50p 216.00p 208.50p 213.90p 698234
14/02/2012 210.90p 214.50p 205.40p 206.90p 225106
13/02/2012 209.00p 213.90p 209.00p 212.50p 383766
10/02/2012 213.00p 215.00p 203.80p 207.90p 548914
09/02/2012 214.00p 215.70p 213.20p 213.60p 198368
08/02/2012 211.50p 215.60p 210.75p 214.60p 989551
07/02/2012 213.00p 213.10p 205.70p 211.40p 483447
06/02/2012 211.90p 214.70p 203.84p 213.60p 272843
03/02/2012 205.00p 214.40p 203.70p 213.00p 1610191
02/02/2012 195.90p 206.40p 193.90p 203.90p 1438934
01/02/2012 190.50p 199.40p 189.00p 194.60p 1106029
31/01/2012 188.00p 193.80p 182.40p 190.30p 337682
30/01/2012 197.80p 197.80p 185.30p 186.10p 612491
27/01/2012 199.90p 200.90p 195.78p 198.00p 343003
26/01/2012 198.30p 206.20p 191.50p 201.70p 896119
25/01/2012 195.90p 200.00p 193.80p 198.40p 687706
24/01/2012 192.00p 193.00p 187.22p 193.00p 807036
23/01/2012 193.40p 195.40p 190.10p 192.50p 600735
20/01/2012 186.40p 194.00p 184.90p 194.00p 845336
19/01/2012 165.30p 196.10p 164.81p 187.00p 2028449
18/01/2012 154.70p 166.80p 153.70p 166.80p 1054997
17/01/2012 150.40p 155.20p 150.30p 155.20p 872484
16/01/2012 149.20p 149.30p 146.56p 148.50p 406159
13/01/2012 152.70p 153.00p 145.00p 148.90p 720957
12/01/2012 150.90p 152.20p 149.50p 151.10p 1315989
11/01/2012 153.00p 155.70p 149.50p 150.40p 1067731
10/01/2012 159.10p 161.06p 153.20p 153.30p 1079625
09/01/2012 160.80p 163.76p 156.20p 156.90p 790106
06/01/2012 168.80p 171.80p 158.00p 160.00p 1125755
05/01/2012 178.00p 180.70p 170.40p 172.00p 510932
04/01/2012 185.20p 189.50p 180.60p 180.90p 569983
03/01/2012 174.30p 186.20p 169.70p 186.20p 908032
30/12/2011 166.70p 171.50p 165.90p 171.50p 96910
29/12/2011 167.00p 167.43p 163.80p 166.50p 147549
28/12/2011 168.60p 170.60p 166.20p 167.50p 194931
23/12/2011 169.60p 169.60p 164.00p 168.70p 206859
22/12/2011 170.50p 178.50p 166.30p 167.70p 1880008
21/12/2011 168.10p 175.00p 167.90p 172.00p 1609903
20/12/2011 155.40p 167.30p 152.30p 167.30p 947991
19/12/2011 160.00p 162.20p 156.40p 156.50p 681570
16/12/2011 166.50p 166.50p 161.50p 161.60p 997708
15/12/2011 170.00p 176.00p 161.80p 165.00p 5356492
14/12/2011 186.50p 189.20p 180.40p 181.80p 828918
13/12/2011 190.70p 191.90p 183.00p 187.40p 1053460
12/12/2011 204.40p 204.40p 188.30p 189.60p 1545817
09/12/2011 212.50p 214.70p 200.70p 204.10p 1950317
08/12/2011 226.60p 226.80p 214.80p 216.90p 531026
07/12/2011 223.40p 230.70p 220.00p 224.20p 755150
06/12/2011 228.30p 233.50p 220.00p 222.00p 1349241
05/12/2011 207.90p 230.00p 207.90p 230.00p 2640791
02/12/2011 205.90p 211.60p 203.90p 205.50p 379692
01/12/2011 198.20p 207.90p 198.20p 205.00p 794990
30/11/2011 182.30p 199.30p 180.50p 197.00p 744816
29/11/2011 191.00p 191.00p 180.60p 185.00p 502404
28/11/2011 172.10p 187.30p 172.10p 187.20p 773685
25/11/2011 170.00p 175.94p 167.30p 170.10p 2393338
24/11/2011 179.90p 180.80p 170.00p 178.00p 599849
23/11/2011 184.60p 184.60p 175.30p 176.60p 1693318
22/11/2011 192.00p 194.30p 185.00p 185.20p 481448
21/11/2011 197.20p 199.80p 188.00p 190.00p 935113
18/11/2011 201.70p 204.90p 195.10p 199.80p 416454
17/11/2011 210.10p 211.90p 204.00p 204.70p 363195
16/11/2011 213.70p 217.00p 210.30p 212.50p 336948
15/11/2011 216.80p 220.00p 213.00p 213.00p 673427
14/11/2011 223.50p 225.20p 219.49p 220.00p 255864
11/11/2011 214.80p 223.70p 214.80p 222.80p 303544
10/11/2011 215.40p 222.00p 213.40p 215.40p 1305634
09/11/2011 229.10p 229.10p 215.00p 218.80p 694444
08/11/2011 216.30p 225.80p 216.30p 223.50p 847309
07/11/2011 218.60p 227.30p 215.00p 218.60p 587509
04/11/2011 240.00p 243.30p 204.70p 225.00p 1400431
03/11/2011 234.50p 243.20p 231.40p 238.70p 735366
02/11/2011 241.00p 250.40p 234.50p 239.20p 746205
01/11/2011 269.40p 269.40p 236.90p 240.10p 1822063
31/10/2011 281.20p 282.10p 270.30p 274.20p 381703
28/10/2011 281.50p 288.60p 275.80p 282.50p 354188
27/10/2011 267.90p 280.30p 261.00p 277.80p 513776
26/10/2011 265.00p 270.00p 259.20p 262.60p 442143
25/10/2011 270.90p 271.50p 250.50p 270.80p 599328
24/10/2011 251.00p 261.90p 242.80p 261.00p 238161
21/10/2011 242.90p 252.40p 242.90p 247.10p 456878
20/10/2011 248.20p 250.00p 241.00p 242.80p 507457
19/10/2011 250.10p 255.10p 248.40p 253.90p 264445
18/10/2011 255.20p 257.90p 245.60p 251.70p 336684
17/10/2011 254.60p 262.60p 250.50p 254.90p 493973
14/10/2011 241.90p 255.00p 241.20p 254.10p 338418
13/10/2011 244.10p 249.80p 239.10p 244.80p 518965
12/10/2011 241.80p 251.20p 236.50p 247.60p 309499
11/10/2011 232.00p 243.40p 229.46p 242.00p 660162
10/10/2011 252.20p 257.40p 221.20p 231.50p 1249550
07/10/2011 242.50p 254.74p 236.40p 253.90p 800233
06/10/2011 223.10p 242.10p 223.10p 238.40p 564539
05/10/2011 214.60p 224.50p 211.10p 219.30p 357824
04/10/2011 215.50p 220.68p 206.90p 209.00p 686899
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

*Close Price adjusted for both dividends and splits