Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
IFG Group (IFP) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/12/2010 | 105.50p | 105.50p | 105.00p | 105.00p | 0 |
| 10/12/2010 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 09/12/2010 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 08/12/2010 | 108.00p | 108.00p | 105.50p | 105.50p | 0 |
| 07/12/2010 | 110.00p | 110.00p | 108.00p | 108.00p | 4000 |
| 06/12/2010 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 03/12/2010 | 113.50p | 113.50p | 107.00p | 113.50p | 45000 |
| 02/12/2010 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 01/12/2010 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 30/11/2010 | 113.50p | 113.50p | 105.45p | 113.50p | 29160 |
| 29/11/2010 | 113.50p | 114.49p | 113.50p | 113.50p | 78000 |
| 26/11/2010 | 114.00p | 114.00p | 113.50p | 113.50p | 0 |
| 25/11/2010 | 114.00p | 114.00p | 111.93p | 114.00p | 4780 |
| 24/11/2010 | 112.00p | 115.36p | 112.00p | 114.00p | 5100 |
| 23/11/2010 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 22/11/2010 | 116.00p | 116.50p | 116.00p | 116.50p | 0 |
| 19/11/2010 | 116.50p | 116.50p | 116.00p | 116.00p | 0 |
| 18/11/2010 | 117.25p | 117.25p | 116.50p | 116.50p | 0 |
| 17/11/2010 | 115.00p | 117.25p | 115.00p | 117.25p | 0 |
| 16/11/2010 | 113.00p | 116.00p | 113.00p | 115.00p | 35000 |
| 15/11/2010 | 117.00p | 120.00p | 114.00p | 116.00p | 10656 |
| 12/11/2010 | 117.00p | 119.00p | 117.00p | 119.00p | 10000 |
| 11/11/2010 | 117.00p | 120.00p | 117.00p | 120.00p | 2000 |
| 10/11/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 09/11/2010 | 120.00p | 122.00p | 120.00p | 120.00p | 27000 |
| 08/11/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 05/11/2010 | 117.50p | 122.50p | 117.50p | 120.00p | 170000 |
| 04/11/2010 | 116.00p | 117.50p | 112.00p | 117.50p | 1500 |
| 03/11/2010 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 02/11/2010 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 01/11/2010 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 29/10/2010 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 28/10/2010 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 27/10/2010 | 116.00p | 116.00p | 112.00p | 116.00p | 3671 |
| 26/10/2010 | 116.50p | 116.50p | 116.00p | 116.00p | 0 |
| 25/10/2010 | 120.00p | 120.00p | 115.50p | 116.50p | 9926 |
| 22/10/2010 | 115.00p | 116.00p | 115.00p | 116.00p | 2000 |
| 21/10/2010 | 112.50p | 113.50p | 112.50p | 113.50p | 0 |
| 20/10/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 19/10/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 18/10/2010 | 112.50p | 115.00p | 112.50p | 112.50p | 1500 |
| 15/10/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 14/10/2010 | 108.00p | 114.00p | 108.00p | 112.50p | 5630 |
| 13/10/2010 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 12/10/2010 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 11/10/2010 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 08/10/2010 | 111.00p | 112.82p | 111.00p | 111.00p | 450 |
| 07/10/2010 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 06/10/2010 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 05/10/2010 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 04/10/2010 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 01/10/2010 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 30/09/2010 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 29/09/2010 | 111.00p | 113.90p | 111.00p | 111.00p | 700 |
| 28/09/2010 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 27/09/2010 | 112.00p | 112.00p | 108.00p | 111.00p | 21394 |
| 24/09/2010 | 115.00p | 115.00p | 112.00p | 112.00p | 27000 |
| 23/09/2010 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 22/09/2010 | 108.25p | 111.50p | 108.25p | 111.50p | 0 |
| 21/09/2010 | 110.00p | 110.00p | 108.00p | 108.25p | 2101 |
| 20/09/2010 | 107.00p | 109.25p | 107.00p | 107.00p | 250000 |
| 17/09/2010 | 105.50p | 107.00p | 105.50p | 107.00p | 0 |
| 16/09/2010 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 15/09/2010 | 104.50p | 105.50p | 104.50p | 105.50p | 0 |
| 14/09/2010 | 103.00p | 104.50p | 103.00p | 104.50p | 467 |
| 13/09/2010 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 10/09/2010 | 103.00p | 105.35p | 99.06p | 103.00p | 4268 |
| 09/09/2010 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 08/09/2010 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 07/09/2010 | 99.00p | 103.00p | 99.00p | 103.00p | 0 |
| 06/09/2010 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 03/09/2010 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 02/09/2010 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 01/09/2010 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 31/08/2010 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 27/08/2010 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 26/08/2010 | 99.00p | 99.00p | 95.00p | 99.00p | 4156 |
| 25/08/2010 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 24/08/2010 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 23/08/2010 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 20/08/2010 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 19/08/2010 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 18/08/2010 | 99.00p | 103.00p | 99.00p | 99.00p | 1200 |
| 17/08/2010 | 99.00p | 99.00p | 95.34p | 99.00p | 350 |
| 16/08/2010 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 13/08/2010 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 12/08/2010 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 11/08/2010 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 10/08/2010 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 09/08/2010 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 06/08/2010 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 05/08/2010 | 95.00p | 99.00p | 95.00p | 99.00p | 107 |
| 04/08/2010 | 95.00p | 99.00p | 95.00p | 99.00p | 879 |
| 03/08/2010 | 96.50p | 97.25p | 96.50p | 97.25p | 0 |
| 02/08/2010 | 99.00p | 99.00p | 96.50p | 96.50p | 0 |
| 30/07/2010 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 29/07/2010 | 96.50p | 99.00p | 96.50p | 99.00p | 0 |
| 28/07/2010 | 97.00p | 97.00p | 96.50p | 96.50p | 0 |
| 27/07/2010 | 100.00p | 100.00p | 97.00p | 97.00p | 0 |
| 26/07/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 2000 |
| 23/07/2010 | 97.00p | 97.50p | 97.00p | 97.50p | 0 |
| 22/07/2010 | 97.50p | 97.50p | 97.00p | 97.00p | 0 |
| 21/07/2010 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 20/07/2010 | 96.50p | 97.50p | 96.50p | 97.50p | 0 |
| 19/07/2010 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 16/07/2010 | 96.25p | 96.50p | 96.25p | 96.50p | 0 |
| 15/07/2010 | 99.50p | 99.50p | 96.25p | 96.25p | 2000 |
| 14/07/2010 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 13/07/2010 | 94.00p | 95.75p | 94.00p | 95.75p | 0 |
| 12/07/2010 | 95.75p | 95.75p | 94.00p | 94.00p | 0 |
| 09/07/2010 | 95.75p | 99.50p | 95.75p | 95.75p | 1000 |
| 08/07/2010 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 07/07/2010 | 94.25p | 96.00p | 94.25p | 95.75p | 3000 |
| 06/07/2010 | 94.50p | 94.50p | 94.25p | 94.25p | 0 |
| 05/07/2010 | 94.50p | 96.14p | 94.50p | 94.50p | 1951 |
| 02/07/2010 | 93.00p | 94.50p | 92.00p | 94.50p | 12765 |
| 01/07/2010 | 95.25p | 95.25p | 94.00p | 94.00p | 0 |
| 30/06/2010 | 93.00p | 95.25p | 93.00p | 95.25p | 0 |
| 29/06/2010 | 95.00p | 95.00p | 93.00p | 93.00p | 3100 |
| 28/06/2010 | 97.50p | 98.00p | 97.50p | 98.00p | 0 |
| 25/06/2010 | 100.00p | 100.00p | 97.50p | 97.50p | 39187 |
| 24/06/2010 | 98.00p | 99.75p | 94.56p | 99.75p | 5000 |
| 23/06/2010 | 92.00p | 95.50p | 92.00p | 95.50p | 710 |
| 22/06/2010 | 100.00p | 100.00p | 96.00p | 96.00p | 322 |
| 21/06/2010 | 92.00p | 96.00p | 91.48p | 96.00p | 1238 |
| 18/06/2010 | 94.00p | 96.00p | 94.00p | 96.00p | 1423 |
| 17/06/2010 | 101.00p | 101.00p | 98.50p | 98.50p | 0 |
| 16/06/2010 | 97.00p | 101.00p | 97.00p | 101.00p | 1554 |
| 15/06/2010 | 103.00p | 105.00p | 101.00p | 101.00p | 1951 |
| 14/06/2010 | 95.00p | 100.00p | 95.00p | 100.00p | 0 |
| 11/06/2010 | 97.00p | 97.00p | 95.00p | 95.00p | 350 |
| 10/06/2010 | 88.75p | 93.50p | 88.75p | 93.50p | 0 |
| 09/06/2010 | 88.25p | 88.75p | 86.87p | 88.75p | 2224 |
| 08/06/2010 | 88.25p | 88.25p | 88.25p | 88.25p | 0 |
| 07/06/2010 | 88.25p | 88.25p | 88.25p | 88.25p | 0 |
| 04/06/2010 | 86.00p | 88.25p | 86.00p | 88.25p | 0 |
| 03/06/2010 | 85.00p | 86.00p | 85.00p | 86.00p | 0 |
| 02/06/2010 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 01/06/2010 | 84.00p | 86.53p | 84.00p | 85.00p | 44307 |
| 28/05/2010 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 27/05/2010 | 85.50p | 88.00p | 85.50p | 88.00p | 0 |
| 26/05/2010 | 85.50p | 88.04p | 85.50p | 85.50p | 145 |
| 25/05/2010 | 86.00p | 86.00p | 85.50p | 85.50p | 4000 |
| 24/05/2010 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 21/05/2010 | 94.50p | 94.50p | 93.50p | 93.50p | 0 |
| 20/05/2010 | 97.50p | 97.50p | 94.50p | 94.50p | 0 |
| 19/05/2010 | 99.50p | 99.50p | 97.50p | 97.50p | 0 |
| 18/05/2010 | 99.50p | 100.00p | 99.50p | 99.50p | 213 |
| 17/05/2010 | 101.00p | 101.00p | 99.50p | 99.50p | 0 |
| 14/05/2010 | 103.00p | 103.00p | 96.78p | 101.00p | 6270 |
| 13/05/2010 | 108.00p | 108.00p | 108.00p | 108.00p | 500 |
| 12/05/2010 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 11/05/2010 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 10/05/2010 | 107.50p | 110.00p | 105.03p | 108.00p | 7065 |
| 07/05/2010 | 104.00p | 107.50p | 104.00p | 107.50p | 0 |
| 06/05/2010 | 103.50p | 104.00p | 98.00p | 104.00p | 9700 |
| 05/05/2010 | 105.00p | 108.25p | 105.00p | 108.25p | 2000 |
| 04/05/2010 | 112.00p | 112.00p | 108.50p | 108.50p | 47048 |
| 30/04/2010 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 29/04/2010 | 108.50p | 108.50p | 105.91p | 108.50p | 2000 |
| 28/04/2010 | 110.00p | 110.00p | 108.50p | 108.50p | 0 |
| 27/04/2010 | 110.25p | 110.25p | 110.00p | 110.00p | 0 |
| 26/04/2010 | 109.00p | 115.00p | 109.00p | 110.25p | 100 |
| 23/04/2010 | 106.00p | 109.00p | 106.00p | 109.00p | 0 |
| 22/04/2010 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 21/04/2010 | 105.00p | 107.41p | 105.00p | 106.00p | 6065 |
| 20/04/2010 | 107.00p | 108.50p | 107.00p | 108.50p | 0 |
| 19/04/2010 | 111.50p | 111.50p | 107.00p | 107.00p | 100 |
| 16/04/2010 | 111.75p | 111.75p | 109.37p | 111.50p | 189500 |
| 15/04/2010 | 116.75p | 120.00p | 116.00p | 116.00p | 1486 |
| 14/04/2010 | 116.00p | 116.75p | 112.88p | 116.75p | 5000 |
| 13/04/2010 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 12/04/2010 | 113.50p | 116.00p | 113.50p | 116.00p | 0 |
| 09/04/2010 | 114.00p | 114.00p | 113.50p | 113.50p | 3500 |
| 08/04/2010 | 115.00p | 116.00p | 115.00p | 116.00p | 2000 |
| 07/04/2010 | 121.25p | 121.25p | 121.25p | 121.25p | 0 |
| 06/04/2010 | 122.25p | 122.25p | 121.25p | 121.25p | 0 |
| 01/04/2010 | 128.00p | 128.00p | 122.25p | 122.25p | 5000 |
| 31/03/2010 | 123.50p | 123.50p | 121.00p | 121.00p | 0 |
| 30/03/2010 | 122.25p | 123.50p | 122.25p | 123.50p | 0 |
| 29/03/2010 | 117.50p | 127.00p | 117.50p | 122.25p | 7100 |
| 26/03/2010 | 122.25p | 122.25p | 122.25p | 122.25p | 0 |
| 25/03/2010 | 122.00p | 122.25p | 122.00p | 122.25p | 0 |
| 24/03/2010 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 23/03/2010 | 123.50p | 123.50p | 122.00p | 122.00p | 0 |
| 22/03/2010 | 121.75p | 123.50p | 121.75p | 123.50p | 0 |
| 19/03/2010 | 121.75p | 121.75p | 121.75p | 121.75p | 0 |
| 18/03/2010 | 121.75p | 121.75p | 116.21p | 121.75p | 5051 |
| 17/03/2010 | 120.00p | 121.75p | 120.00p | 121.75p | 6857 |
| 16/03/2010 | 117.25p | 121.25p | 117.00p | 121.25p | 6000 |
| 15/03/2010 | 117.25p | 121.50p | 117.00p | 121.50p | 2896 |
| 12/03/2010 | 121.50p | 122.53p | 121.50p | 121.75p | 1242 |
| 11/03/2010 | 121.75p | 121.75p | 121.50p | 121.50p | 0 |
| 10/03/2010 | 115.00p | 121.75p | 115.00p | 121.75p | 2950 |
| 09/03/2010 | 119.50p | 119.50p | 118.75p | 118.75p | 0 |
| 08/03/2010 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 05/03/2010 | 120.00p | 120.00p | 119.50p | 119.50p | 0 |
| 04/03/2010 | 114.50p | 120.00p | 114.50p | 120.00p | 0 |
| 03/03/2010 | 114.50p | 114.50p | 113.49p | 114.50p | 1468 |
| 02/03/2010 | 114.00p | 114.50p | 112.98p | 114.50p | 534 |
*Close Price adjusted for both dividends and splits