IFG Group (IFP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IFG Group

Date Open High Low Close* Volume
13/11/2018 147.00p 147.25p 146.00p 147.25p 6978
12/11/2018 146.50p 150.23p 146.50p 147.75p 898
09/11/2018 150.00p 152.00p 147.00p 149.25p 15651
08/11/2018 153.00p 153.00p 151.00p 151.25p 11726
07/11/2018 156.00p 156.00p 152.00p 152.00p 14200
06/11/2018 155.00p 156.00p 155.00p 156.00p 13900
05/11/2018 154.00p 154.25p 150.50p 154.25p 4021
02/11/2018 150.00p 153.00p 150.00p 153.00p 7147
01/11/2018 149.50p 150.00p 148.25p 148.25p 0
31/10/2018 149.50p 150.00p 145.50p 150.00p 23185
30/10/2018 145.00p 149.50p 143.00p 149.50p 348952
29/10/2018 144.00p 142.75p 142.75p 142.75p 0
26/10/2018 144.00p 144.00p 140.50p 142.75p 22897
25/10/2018 146.50p 147.00p 146.50p 147.00p 5219
24/10/2018 146.00p 149.00p 144.50p 149.00p 11595
23/10/2018 141.00p 146.00p 141.00p 145.00p 20108
22/10/2018 138.50p 141.50p 139.75p 139.75p 0
19/10/2018 138.50p 141.50p 138.50p 141.50p 2714
18/10/2018 137.00p 139.50p 138.75p 138.75p 0
17/10/2018 137.00p 139.50p 137.00p 139.50p 18871
16/10/2018 136.50p 136.50p 135.50p 135.50p 13230
15/10/2018 136.50p 138.00p 135.70p 137.00p 9414
12/10/2018 134.00p 137.00p 134.00p 137.00p 126549
11/10/2018 130.00p 134.50p 131.75p 131.75p 84221
10/10/2018 130.00p 134.50p 130.00p 134.50p 24694
09/10/2018 131.50p 132.50p 131.50p 131.50p 8741
08/10/2018 134.50p 134.50p 133.00p 133.00p 12651
05/10/2018 135.00p 138.00p 135.00p 138.00p 39617
04/10/2018 136.50p 138.00p 135.00p 138.00p 19654
03/10/2018 139.00p 139.50p 138.00p 138.00p 3170
02/10/2018 138.35p 137.00p 136.75p 136.75p 0
01/10/2018 138.35p 138.35p 137.00p 137.00p 500
28/09/2018 138.00p 138.50p 138.00p 138.50p 6118
27/09/2018 135.00p 138.50p 135.00p 138.50p 33939
26/09/2018 135.50p 138.50p 135.00p 138.50p 38912
25/09/2018 137.50p 137.50p 137.50p 137.50p 3989
24/09/2018 135.50p 139.00p 135.00p 136.25p 237844
21/09/2018 139.50p 139.50p 136.50p 136.50p 1086
20/09/2018 141.00p 141.00p 135.00p 136.25p 5133
19/09/2018 138.50p 138.75p 138.50p 138.75p 1344
18/09/2018 140.50p 142.50p 138.00p 141.25p 15633
17/09/2018 140.00p 142.00p 139.50p 142.00p 259206
14/09/2018 142.50p 142.50p 138.00p 142.00p 19184
13/09/2018 140.50p 142.00p 137.00p 142.00p 33626
12/09/2018 140.50p 143.75p 140.00p 143.75p 8306
11/09/2018 143.00p 143.25p 143.00p 143.25p 2500
10/09/2018 144.00p 145.00p 143.00p 145.00p 3301
07/09/2018 144.00p 144.00p 142.00p 143.75p 17755
06/09/2018 143.60p 144.25p 142.00p 144.25p 10408
05/09/2018 144.50p 144.50p 142.00p 143.50p 79798
04/09/2018 142.00p 143.25p 142.00p 143.25p 8000
03/09/2018 135.50p 145.00p 135.00p 145.00p 33889
31/08/2018 140.00p 142.00p 139.50p 140.75p 12227
30/08/2018 135.00p 139.45p 135.00p 139.25p 12000
29/08/2018 137.00p 138.50p 137.00p 138.50p 6130
28/08/2018 141.50p 139.25p 137.50p 139.25p 0
24/08/2018 141.50p 139.25p 137.50p 137.50p 0
23/08/2018 141.50p 141.50p 139.25p 139.25p 3298
22/08/2018 138.00p 139.75p 138.00p 139.75p 7000
21/08/2018 139.00p 139.00p 137.25p 137.25p 240
20/08/2018 135.00p 137.50p 135.00p 137.50p 2500
17/08/2018 133.50p 137.75p 133.00p 137.75p 7225
16/08/2018 133.50p 137.50p 133.50p 137.50p 2001
15/08/2018 133.50p 137.25p 133.50p 137.25p 2996
14/08/2018 133.00p 138.75p 138.75p 138.75p 0
13/08/2018 133.00p 138.75p 138.75p 138.75p 0
10/08/2018 133.00p 138.75p 138.75p 138.75p 0
09/08/2018 133.00p 138.75p 138.75p 138.75p 0
08/08/2018 133.00p 138.75p 138.00p 138.75p 18098
07/08/2018 133.00p 138.75p 133.00p 138.75p 11809
06/08/2018 134.50p 137.50p 137.50p 137.50p 0
03/08/2018 134.50p 137.50p 134.00p 137.50p 4829
02/08/2018 134.00p 137.50p 134.00p 137.00p 12451
01/08/2018 142.00p 144.50p 139.50p 140.00p 19000
31/07/2018 142.00p 143.25p 142.00p 143.25p 1934
30/07/2018 145.00p 143.50p 143.25p 143.25p 0
27/07/2018 145.00p 145.50p 143.50p 143.50p 0
26/07/2018 145.00p 145.50p 145.50p 145.50p 530790
25/07/2018 145.00p 145.50p 143.00p 145.50p 270814
24/07/2018 143.00p 145.47p 143.00p 143.00p 7760
23/07/2018 145.00p 151.85p 145.00p 150.00p 10148
20/07/2018 147.00p 152.00p 147.00p 148.50p 13605
19/07/2018 142.50p 144.50p 144.25p 144.50p 0
18/07/2018 142.50p 146.71p 142.50p 144.25p 26936
17/07/2018 138.12p 139.00p 138.12p 139.00p 80009
16/07/2018 137.50p 138.00p 137.00p 137.00p 6000
13/07/2018 137.37p 138.75p 137.37p 138.75p 1000
12/07/2018 137.00p 139.00p 136.50p 136.75p 22601
11/07/2018 137.50p 137.75p 137.50p 137.75p 1115
10/07/2018 139.50p 140.50p 137.25p 137.25p 49604
09/07/2018 138.50p 138.50p 134.38p 135.25p 7456
06/07/2018 138.00p 138.00p 135.25p 135.25p 3386
05/07/2018 133.00p 135.00p 132.00p 135.00p 16773
04/07/2018 132.50p 135.25p 132.50p 135.25p 4408
03/07/2018 136.60p 136.60p 134.25p 134.25p 1440
02/07/2018 133.50p 138.74p 133.00p 134.25p 53704
29/06/2018 136.00p 137.97p 134.50p 134.50p 12245
28/06/2018 133.00p 137.50p 132.00p 132.00p 9850
27/06/2018 130.00p 136.54p 130.00p 130.00p 16810
26/06/2018 132.50p 132.50p 132.00p 132.50p 43621
25/06/2018 128.00p 132.50p 128.00p 132.50p 0
22/06/2018 128.00p 128.00p 128.00p 128.00p 1250
21/06/2018 128.00p 128.00p 128.00p 128.00p 2000
20/06/2018 133.50p 134.50p 128.00p 128.00p 16566
19/06/2018 130.50p 130.50p 128.00p 128.00p 34016
18/06/2018 128.50p 128.90p 128.00p 128.00p 42984
15/06/2018 130.47p 129.75p 127.50p 129.75p 0
14/06/2018 130.47p 130.47p 127.50p 127.50p 3785
13/06/2018 127.00p 128.74p 126.50p 126.50p 23258
12/06/2018 128.00p 128.50p 124.50p 125.25p 12360
11/06/2018 127.00p 126.00p 125.50p 125.50p 0
08/06/2018 127.00p 128.30p 126.00p 126.00p 35763
07/06/2018 127.00p 127.00p 125.75p 125.75p 21980
06/06/2018 127.00p 127.00p 126.00p 126.00p 4600
05/06/2018 127.00p 127.00p 123.69p 126.50p 35548
04/06/2018 133.09p 133.09p 127.75p 127.75p 3710
01/06/2018 127.50p 131.50p 125.50p 125.50p 41825
31/05/2018 131.50p 133.00p 125.00p 127.25p 47450
30/05/2018 126.50p 126.50p 125.00p 125.00p 1785
29/05/2018 130.00p 137.50p 124.40p 127.50p 17852
25/05/2018 135.50p 135.50p 130.00p 132.75p 16835
24/05/2018 139.50p 139.50p 131.50p 132.25p 21329
23/05/2018 135.50p 136.00p 136.00p 136.00p 0
22/05/2018 135.50p 141.50p 135.00p 136.00p 15688
21/05/2018 135.50p 140.00p 135.00p 136.00p 9722
18/05/2018 140.50p 143.00p 130.00p 130.00p 65785
17/05/2018 141.00p 141.00p 138.25p 138.25p 9577
16/05/2018 135.00p 141.40p 135.00p 139.25p 20642
15/05/2018 142.00p 148.00p 140.00p 140.00p 40155
14/05/2018 139.00p 141.25p 141.00p 141.00p 0
11/05/2018 139.00p 144.54p 139.00p 141.25p 2866
10/05/2018 144.41p 144.41p 140.22p 141.00p 1500
09/05/2018 138.00p 141.00p 141.00p 141.00p 0
08/05/2018 138.00p 141.00p 138.00p 141.00p 24
04/05/2018 146.50p 146.50p 140.00p 140.00p 18786
03/05/2018 140.50p 140.50p 135.00p 135.00p 16973
02/05/2018 140.00p 140.00p 140.00p 140.00p 4768
01/05/2018 140.00p 143.50p 143.25p 143.50p 0
30/04/2018 140.00p 147.00p 143.25p 143.25p 3500
27/04/2018 140.00p 143.00p 135.50p 143.00p 32326
26/04/2018 137.00p 144.00p 135.00p 142.25p 28648
25/04/2018 141.00p 141.00p 133.00p 134.75p 80928
24/04/2018 144.00p 144.00p 141.50p 141.50p 7016
23/04/2018 147.50p 147.50p 144.00p 144.00p 7583
20/04/2018 145.00p 145.00p 143.00p 143.50p 49576
19/04/2018 158.00p 162.60p 143.40p 147.75p 47493
18/04/2018 161.00p 166.00p 157.25p 160.00p 36014
17/04/2018 154.00p 158.00p 157.50p 157.50p 0
16/04/2018 154.00p 159.50p 154.00p 158.00p 4985
13/04/2018 154.00p 157.00p 153.00p 157.00p 15176
12/04/2018 152.00p 155.00p 150.70p 155.00p 24805
11/04/2018 152.50p 153.00p 152.00p 152.00p 3427
10/04/2018 152.00p 156.00p 148.00p 151.00p 34793
09/04/2018 156.50p 156.50p 153.00p 153.00p 14079
06/04/2018 159.50p 160.50p 160.00p 160.50p 0
05/04/2018 159.50p 160.00p 156.50p 160.00p 12278
04/04/2018 162.50p 166.28p 156.50p 157.00p 11327
03/04/2018 174.00p 174.00p 163.77p 166.00p 40662
29/03/2018 182.00p 183.10p 182.00p 182.00p 4837
28/03/2018 189.00p 189.00p 185.50p 185.50p 500
27/03/2018 182.00p 183.00p 181.50p 182.00p 73721
26/03/2018 180.00p 184.25p 180.00p 184.25p 13610
23/03/2018 180.50p 183.27p 180.50p 182.50p 14139
22/03/2018 184.00p 184.00p 184.00p 184.00p 6655
21/03/2018 181.50p 185.00p 181.50p 185.00p 2001
20/03/2018 180.00p 184.19p 180.00p 181.00p 16877
19/03/2018 181.00p 185.00p 177.50p 185.00p 333011
16/03/2018 181.50p 185.00p 180.50p 185.00p 21526
15/03/2018 184.50p 185.75p 184.50p 184.50p 0
14/03/2018 184.50p 185.75p 180.50p 185.75p 0
13/03/2018 184.50p 185.75p 180.50p 180.50p 0
12/03/2018 184.50p 185.75p 182.50p 185.75p 0
09/03/2018 184.50p 185.00p 182.50p 182.50p 0
08/03/2018 184.50p 187.00p 182.00p 185.00p 128284
07/03/2018 184.50p 185.50p 184.50p 185.50p 3617
06/03/2018 186.00p 186.50p 184.00p 184.00p 67014
05/03/2018 180.50p 185.25p 182.25p 182.25p 0
02/03/2018 180.50p 185.25p 180.50p 185.25p 7408
01/03/2018 181.50p 185.75p 184.25p 184.25p 0
28/02/2018 181.50p 185.75p 180.74p 185.75p 23425
27/02/2018 185.00p 185.00p 181.00p 183.00p 183950
26/02/2018 190.00p 190.00p 184.25p 184.25p 10000
23/02/2018 181.50p 190.00p 180.50p 184.25p 24049
22/02/2018 178.50p 190.00p 178.50p 185.50p 48837
21/02/2018 181.50p 183.75p 181.50p 183.75p 2475
20/02/2018 181.50p 184.00p 181.00p 184.00p 3021
19/02/2018 186.50p 186.50p 184.00p 184.00p 233
16/02/2018 187.00p 187.00p 181.60p 184.00p 4525
15/02/2018 180.50p 183.75p 180.50p 183.75p 8322
14/02/2018 175.50p 186.50p 175.50p 181.00p 511
13/02/2018 175.60p 183.00p 175.60p 183.00p 373
12/02/2018 181.50p 182.50p 180.00p 180.00p 0
09/02/2018 181.50p 182.50p 180.75p 182.50p 0
08/02/2018 181.50p 182.00p 180.75p 180.75p 918
07/02/2018 181.50p 181.50p 173.20p 178.75p 15926
06/02/2018 169.50p 177.00p 169.50p 176.00p 7837
05/02/2018 176.50p 179.00p 173.50p 177.25p 32334
02/02/2018 153.50p 173.75p 148.50p 173.75p 76041
01/02/2018 180.00p 181.00p 180.00p 181.00p 16931
31/01/2018 180.00p 184.00p 180.00p 184.00p 840

*Close Price adjusted for both dividends and splits