IFG Group (IFP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/11/2003 70.61p 70.61p 70.61p 70.61p 12463
31/10/2003 66.64p 71.93p 66.64p 71.49p 0
30/10/2003 64.43p 65.75p 64.43p 65.75p 0
29/10/2003 65.31p 65.31p 63.55p 63.55p 5665
28/10/2003 66.64p 66.64p 66.64p 66.64p 0
27/10/2003 66.64p 66.64p 66.64p 66.64p 0
24/10/2003 66.64p 66.64p 66.64p 66.64p 0
23/10/2003 66.64p 66.64p 66.64p 66.64p 0
22/10/2003 69.28p 69.28p 66.64p 66.64p 0
21/10/2003 70.17p 70.17p 70.17p 70.17p 0
20/10/2003 68.84p 69.73p 68.84p 69.73p 46453
17/10/2003 63.11p 68.40p 63.11p 68.40p 16995
16/10/2003 63.99p 63.99p 63.99p 63.99p 0
15/10/2003 62.67p 63.55p 62.67p 63.55p 0
14/10/2003 61.34p 61.34p 61.34p 61.34p 0
13/10/2003 60.46p 60.46p 60.46p 60.46p 0
10/10/2003 60.46p 60.46p 60.46p 60.46p 0
09/10/2003 57.37p 60.46p 57.37p 60.46p 6798
08/10/2003 54.28p 56.93p 54.28p 56.93p 0
07/10/2003 53.40p 53.40p 53.40p 53.40p 0
06/10/2003 52.96p 52.96p 52.96p 52.96p 0
03/10/2003 52.96p 52.96p 52.96p 52.96p 0
02/10/2003 52.96p 52.96p 52.96p 52.96p 0
01/10/2003 52.96p 52.96p 52.96p 52.96p 11330
30/09/2003 52.96p 52.96p 52.96p 52.96p 0
29/09/2003 52.96p 52.96p 52.96p 52.96p 0
26/09/2003 52.96p 52.96p 52.96p 52.96p 39655
25/09/2003 52.96p 52.96p 52.96p 52.96p 453
24/09/2003 52.07p 52.07p 52.07p 52.07p 0
23/09/2003 52.07p 52.96p 52.07p 52.07p 6075
22/09/2003 52.07p 52.96p 52.07p 52.07p 4532
19/09/2003 52.96p 52.96p 51.63p 51.63p 1917
18/09/2003 53.40p 53.40p 53.40p 53.40p 2266
17/09/2003 53.40p 53.40p 53.40p 53.40p 0
16/09/2003 53.40p 53.40p 53.40p 53.40p 0
15/09/2003 54.28p 54.28p 53.40p 53.40p 20427
12/09/2003 55.16p 55.16p 55.16p 55.16p 6798
11/09/2003 56.49p 57.37p 56.05p 56.05p 0
10/09/2003 56.49p 56.49p 56.05p 56.05p 17131
09/09/2003 56.93p 56.93p 56.93p 56.93p 0
08/09/2003 52.07p 57.81p 52.07p 56.93p 40788
05/09/2003 49.87p 50.75p 49.87p 50.75p 0
04/09/2003 0.00p 0.00p 0.00p 49.43p 0
03/09/2003 45.90p 49.43p 45.90p 49.43p 21329
02/09/2003 44.57p 44.57p 44.13p 44.13p 21187
01/09/2003 42.37p 44.13p 42.37p 44.13p 0
29/08/2003 41.04p 41.04p 41.04p 41.04p 0
28/08/2003 41.04p 41.04p 41.04p 41.04p 0
27/08/2003 38.39p 40.60p 38.39p 40.60p 0
26/08/2003 37.51p 37.51p 37.51p 37.51p 0
22/08/2003 37.51p 37.51p 37.51p 37.51p 0
21/08/2003 37.51p 37.51p 37.51p 37.51p 1411
20/08/2003 37.51p 37.51p 37.51p 37.51p 0
19/08/2003 37.51p 37.51p 37.51p 37.51p 0
18/08/2003 37.51p 37.51p 37.51p 37.51p 0
15/08/2003 37.51p 37.51p 37.51p 37.51p 0
14/08/2003 37.51p 37.51p 37.51p 37.51p 5665
13/08/2003 37.51p 37.51p 37.51p 37.51p 0
12/08/2003 37.51p 37.51p 37.51p 37.51p 1510
11/08/2003 37.51p 37.51p 37.51p 37.51p 0
08/08/2003 37.51p 37.51p 37.51p 37.51p 0
07/08/2003 37.51p 37.51p 37.51p 37.51p 0
06/08/2003 37.51p 37.51p 37.51p 37.51p 0
05/08/2003 37.95p 37.95p 37.51p 37.95p 5665
04/08/2003 37.51p 37.95p 37.51p 37.95p 5665
01/08/2003 36.19p 36.19p 36.19p 36.19p 0
31/07/2003 36.19p 36.19p 36.19p 36.19p 0
30/07/2003 38.83p 38.83p 36.19p 36.19p 0
29/07/2003 39.28p 39.28p 39.28p 39.28p 0
28/07/2003 41.04p 41.04p 38.39p 38.39p 56650
25/07/2003 38.39p 41.92p 38.39p 41.92p 3399
24/07/2003 36.63p 37.51p 36.63p 37.51p 11330
23/07/2003 36.19p 36.19p 36.19p 36.19p 0
22/07/2003 36.19p 36.19p 35.75p 36.19p 0
21/07/2003 36.19p 36.19p 35.75p 36.19p 0
18/07/2003 36.19p 36.19p 35.75p 36.19p 0
17/07/2003 36.19p 36.19p 36.19p 36.19p 0
16/07/2003 36.19p 36.19p 36.19p 36.19p 0
15/07/2003 36.19p 36.19p 36.19p 36.19p 0
14/07/2003 36.19p 36.19p 36.19p 36.19p 0
11/07/2003 35.75p 35.75p 35.75p 35.75p 0
10/07/2003 35.75p 35.75p 35.75p 35.75p 0
09/07/2003 35.75p 35.75p 35.75p 35.75p 113300
08/07/2003 35.75p 35.75p 35.75p 35.75p 0
07/07/2003 35.75p 35.75p 35.75p 35.75p 0
04/07/2003 35.75p 35.75p 35.75p 35.75p 11330
03/07/2003 35.75p 35.75p 35.75p 35.75p 0
02/07/2003 36.63p 36.63p 35.75p 35.75p 0
01/07/2003 37.51p 37.51p 37.51p 37.51p 0
30/06/2003 37.51p 37.51p 37.51p 37.51p 0
27/06/2003 37.51p 37.51p 37.51p 37.51p 0
26/06/2003 37.51p 37.51p 37.51p 37.51p 0
25/06/2003 40.16p 40.16p 37.51p 37.51p 0
24/06/2003 40.60p 41.92p 40.60p 41.04p 0
23/06/2003 38.39p 41.04p 38.39p 41.04p 0
20/06/2003 37.51p 37.51p 37.51p 37.51p 0
19/06/2003 37.51p 37.51p 37.51p 37.51p 0
18/06/2003 37.51p 37.51p 37.51p 37.51p 0
17/06/2003 37.07p 37.07p 37.07p 37.07p 0
16/06/2003 37.07p 37.07p 37.07p 37.07p 0
13/06/2003 37.07p 37.07p 37.07p 37.07p 0
12/06/2003 38.39p 38.39p 37.07p 37.07p 0
11/06/2003 39.28p 39.28p 39.28p 39.28p 0
10/06/2003 39.28p 39.28p 39.28p 39.28p 0
09/06/2003 39.28p 39.28p 39.28p 39.28p 0
06/06/2003 39.28p 39.28p 39.28p 39.28p 0
05/06/2003 39.28p 39.28p 39.28p 39.28p 0
04/06/2003 39.28p 39.28p 39.28p 39.28p 0
03/06/2003 42.81p 42.81p 39.28p 39.72p 0
02/06/2003 43.69p 43.69p 43.69p 43.69p 0
30/05/2003 43.69p 43.69p 43.69p 43.69p 536
29/05/2003 42.81p 42.81p 42.81p 42.81p 884
28/05/2003 44.13p 44.13p 44.13p 44.13p 0
27/05/2003 45.01p 45.01p 45.01p 45.01p 0
23/05/2003 45.01p 45.01p 45.01p 45.01p 0
22/05/2003 45.01p 45.01p 45.01p 45.01p 0
21/05/2003 45.01p 45.45p 45.01p 45.01p 0
20/05/2003 45.01p 45.01p 45.01p 45.01p 0
19/05/2003 44.13p 44.13p 44.13p 44.13p 0
16/05/2003 44.13p 44.13p 44.13p 44.13p 0
15/05/2003 44.13p 44.13p 44.13p 44.13p 0
14/05/2003 44.13p 44.13p 43.69p 44.13p 0
13/05/2003 44.13p 44.13p 44.13p 44.13p 0
12/05/2003 44.13p 44.13p 44.13p 44.13p 0
09/05/2003 44.13p 44.13p 44.13p 44.13p 17948
08/05/2003 44.13p 44.13p 44.13p 44.13p 1706
07/05/2003 44.13p 44.13p 43.69p 44.13p 0
06/05/2003 39.28p 44.13p 39.28p 44.13p 4796
02/05/2003 37.95p 37.95p 37.95p 37.95p 0
01/05/2003 37.95p 38.39p 37.95p 37.95p 0
30/04/2003 36.63p 37.95p 36.63p 36.63p 0
29/04/2003 34.42p 34.42p 34.42p 34.42p 0
28/04/2003 34.42p 34.42p 34.42p 34.42p 0
25/04/2003 34.42p 34.42p 34.42p 34.42p 0
24/04/2003 34.42p 34.42p 33.98p 34.42p 0
23/04/2003 34.42p 34.42p 34.42p 34.42p 0
22/04/2003 34.42p 34.42p 33.98p 34.42p 0
17/04/2003 34.42p 34.42p 34.42p 34.42p 0
16/04/2003 34.42p 34.42p 34.42p 34.42p 56650
15/04/2003 34.86p 34.86p 33.98p 34.86p 0
14/04/2003 34.86p 34.86p 33.98p 34.86p 0
11/04/2003 34.86p 34.86p 34.86p 34.86p 0
10/04/2003 34.86p 34.86p 34.86p 34.86p 567
09/04/2003 34.86p 34.86p 33.98p 34.86p 340
08/04/2003 34.86p 34.86p 34.86p 34.86p 1133
07/04/2003 30.45p 35.75p 30.45p 35.75p 7081
04/04/2003 28.68p 28.68p 28.68p 28.68p 0
03/04/2003 31.77p 31.77p 31.77p 31.77p 11330
02/04/2003 32.66p 32.66p 32.66p 32.66p 0
01/04/2003 32.66p 32.66p 32.66p 32.66p 0
31/03/2003 32.66p 32.66p 32.66p 32.66p 1411
28/03/2003 32.66p 32.66p 32.66p 32.66p 0
27/03/2003 27.36p 31.33p 27.36p 31.33p 0
26/03/2003 26.04p 26.04p 26.04p 26.04p 0
25/03/2003 25.15p 25.15p 25.15p 25.15p 0
24/03/2003 25.15p 25.15p 25.15p 25.15p 0
21/03/2003 25.15p 25.15p 24.27p 25.15p 0
20/03/2003 25.15p 25.15p 25.15p 25.15p 0
19/03/2003 25.15p 25.15p 25.15p 25.15p 0
18/03/2003 25.15p 25.15p 24.27p 25.15p 0
17/03/2003 25.15p 25.15p 24.27p 25.15p 0
14/03/2003 25.15p 25.15p 25.15p 25.15p 2152
13/03/2003 25.15p 25.15p 25.15p 25.15p 0
12/03/2003 25.15p 25.15p 24.27p 25.15p 0
11/03/2003 25.15p 25.15p 25.15p 25.15p 33990
10/03/2003 24.27p 25.15p 24.27p 25.15p 0
07/03/2003 25.15p 25.15p 24.27p 25.15p 0
06/03/2003 25.15p 25.15p 25.15p 25.15p 0
05/03/2003 25.15p 25.15p 25.15p 25.15p 0
04/03/2003 25.15p 25.15p 25.15p 25.15p 283
03/03/2003 24.27p 25.15p 24.27p 25.15p 0
28/02/2003 25.15p 25.15p 25.15p 25.15p 0
27/02/2003 25.15p 25.15p 24.27p 25.15p 0
26/02/2003 24.27p 24.27p 24.27p 24.27p 0
25/02/2003 24.27p 24.27p 24.27p 24.27p 0
24/02/2003 24.27p 24.27p 24.27p 24.27p 0
21/02/2003 23.39p 23.39p 23.39p 23.39p 0
20/02/2003 23.39p 23.39p 23.39p 23.39p 0
19/02/2003 23.39p 23.39p 22.51p 23.39p 0
18/02/2003 23.39p 23.39p 23.39p 23.39p 0
17/02/2003 23.39p 23.39p 23.39p 23.39p 0
14/02/2003 23.39p 23.39p 23.39p 23.39p 0
13/02/2003 23.39p 23.39p 23.39p 23.39p 0
12/02/2003 23.39p 23.39p 23.39p 23.39p 0
11/02/2003 23.39p 23.39p 23.39p 23.39p 0
10/02/2003 23.83p 23.83p 23.39p 23.39p 0
07/02/2003 24.71p 24.71p 24.27p 24.71p 0
06/02/2003 24.71p 24.71p 24.71p 24.71p 0
05/02/2003 26.04p 26.04p 24.27p 24.71p 0
04/02/2003 26.92p 26.92p 26.92p 26.92p 0
03/02/2003 26.92p 26.92p 25.60p 26.92p 0
31/01/2003 26.04p 26.04p 24.71p 26.04p 0
30/01/2003 26.04p 26.04p 26.04p 26.04p 0
29/01/2003 26.92p 26.92p 26.04p 26.04p 5665
28/01/2003 27.80p 27.80p 27.80p 27.80p 2266
27/01/2003 27.80p 27.80p 27.80p 27.80p 0
24/01/2003 27.80p 27.80p 27.80p 27.80p 0
23/01/2003 27.80p 27.80p 27.80p 27.80p 0
22/01/2003 27.80p 27.80p 27.80p 27.80p 0
21/01/2003 27.80p 27.80p 27.80p 27.80p 0

*Close Price adjusted for both dividends and splits