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
20/12/2024 125.00p 129.50p 124.50p 126.00p 372427
19/12/2024 127.00p 129.50p 125.37p 126.00p 244677
18/12/2024 134.00p 134.00p 126.50p 128.00p 104068
17/12/2024 128.00p 134.00p 127.00p 128.00p 45632
16/12/2024 129.00p 133.00p 128.70p 129.00p 77072
13/12/2024 127.50p 130.00p 127.00p 129.00p 131309
12/12/2024 127.00p 130.00p 127.00p 130.00p 300956
11/12/2024 128.50p 135.00p 128.50p 129.50p 141581
10/12/2024 129.00p 135.50p 128.35p 130.00p 182282
09/12/2024 131.50p 133.50p 128.50p 129.00p 253212
06/12/2024 131.50p 135.50p 130.50p 131.50p 72686
05/12/2024 131.50p 135.50p 127.50p 132.00p 744513
04/12/2024 130.50p 132.00p 129.50p 132.00p 188890
03/12/2024 131.50p 134.66p 130.82p 132.00p 123722
02/12/2024 132.50p 132.50p 128.50p 131.50p 148533
29/11/2024 135.50p 135.50p 132.00p 132.50p 113387
28/11/2024 132.50p 135.50p 130.53p 131.00p 53575
27/11/2024 128.00p 135.00p 127.00p 132.50p 156728
26/11/2024 132.00p 135.00p 127.00p 130.50p 164494
25/11/2024 132.50p 134.50p 131.50p 132.00p 1442147
22/11/2024 133.00p 135.50p 131.30p 134.00p 102053
21/11/2024 132.00p 135.50p 131.00p 133.50p 248349
20/11/2024 133.00p 133.00p 130.50p 132.50p 105880
19/11/2024 132.50p 133.50p 131.50p 132.00p 164453
18/11/2024 136.00p 136.00p 128.00p 132.00p 172060
15/11/2024 132.00p 135.50p 131.00p 132.00p 432900
14/11/2024 130.50p 135.00p 129.50p 135.00p 89280
13/11/2024 131.50p 137.50p 128.00p 130.50p 274721
12/11/2024 132.50p 137.50p 132.00p 132.50p 64842
11/11/2024 135.50p 137.50p 132.00p 133.50p 322437
08/11/2024 129.50p 133.00p 129.00p 132.00p 242868
07/11/2024 130.00p 136.50p 128.85p 131.00p 384261
06/11/2024 137.00p 137.00p 130.00p 130.00p 242708
05/11/2024 132.50p 135.00p 132.50p 133.00p 50958
04/11/2024 132.50p 136.50p 131.00p 132.50p 64134
01/11/2024 137.00p 137.00p 132.00p 133.00p 93882
31/10/2024 133.50p 136.00p 131.00p 133.00p 104509
30/10/2024 131.00p 135.00p 130.00p 135.00p 202249
29/10/2024 139.00p 139.00p 131.50p 131.50p 210690
28/10/2024 132.00p 136.00p 129.89p 135.50p 783023
25/10/2024 133.50p 137.00p 131.00p 133.50p 247487
24/10/2024 145.00p 145.00p 131.25p 141.00p 1108932
23/10/2024 141.00p 143.50p 140.50p 141.00p 238723
22/10/2024 142.50p 143.00p 140.00p 140.50p 3186452
21/10/2024 147.50p 148.50p 143.00p 143.00p 57557
18/10/2024 146.00p 146.75p 144.50p 144.50p 84026
17/10/2024 145.00p 145.52p 144.00p 145.00p 520931
16/10/2024 144.50p 146.00p 143.50p 146.00p 1027295
15/10/2024 145.50p 145.50p 143.50p 144.50p 134559
14/10/2024 140.50p 146.00p 140.50p 145.00p 565618
11/10/2024 145.50p 146.50p 142.00p 143.00p 922596
10/10/2024 145.00p 149.50p 145.00p 146.00p 79340
09/10/2024 149.00p 149.50p 146.00p 149.00p 157062
08/10/2024 146.00p 149.50p 146.00p 148.00p 583253
07/10/2024 148.00p 149.35p 147.30p 148.00p 725936
04/10/2024 147.00p 148.50p 146.00p 148.50p 429298
03/10/2024 148.50p 148.50p 147.00p 147.50p 651374
02/10/2024 148.50p 148.50p 147.35p 147.50p 659755
01/10/2024 149.50p 150.00p 147.50p 148.00p 162323
30/09/2024 149.50p 150.00p 148.50p 149.00p 157046
27/09/2024 145.00p 151.50p 145.00p 150.00p 1010719
26/09/2024 150.00p 150.00p 146.00p 149.00p 551909
25/09/2024 154.00p 154.00p 148.00p 149.00p 722315
24/09/2024 151.50p 152.50p 150.00p 152.00p 608367
23/09/2024 153.00p 154.50p 149.00p 152.50p 503682
20/09/2024 150.50p 154.50p 150.50p 152.00p 586840
19/09/2024 155.00p 157.50p 150.50p 152.00p 625574
18/09/2024 155.50p 157.02p 154.00p 156.00p 583830
17/09/2024 155.50p 157.00p 154.50p 154.50p 212075
16/09/2024 157.00p 158.50p 150.50p 157.50p 514696
13/09/2024 154.00p 158.00p 153.27p 157.00p 133245
12/09/2024 154.00p 155.20p 152.54p 154.00p 359189
11/09/2024 154.50p 156.78p 152.50p 153.50p 567624
10/09/2024 153.50p 155.00p 153.50p 154.50p 562108
09/09/2024 154.50p 158.00p 150.50p 155.00p 354068
06/09/2024 156.00p 158.00p 153.00p 154.00p 569900
05/09/2024 157.50p 159.50p 156.00p 156.00p 341301
04/09/2024 156.00p 160.00p 155.70p 159.50p 547343
03/09/2024 162.00p 162.50p 157.71p 158.50p 587072
02/09/2024 158.00p 160.50p 156.50p 160.00p 350223
30/08/2024 161.00p 163.00p 156.50p 158.00p 565896
29/08/2024 160.50p 164.11p 160.00p 160.50p 437835
28/08/2024 163.50p 164.50p 161.00p 163.50p 845947
27/08/2024 164.00p 165.50p 161.50p 163.00p 434173
23/08/2024 162.00p 164.00p 161.38p 162.50p 420419
22/08/2024 162.50p 163.79p 160.00p 162.50p 330638
21/08/2024 162.00p 164.50p 161.50p 162.50p 1171057
20/08/2024 160.00p 166.00p 160.00p 161.00p 778562
19/08/2024 157.50p 162.00p 157.50p 161.00p 218831
16/08/2024 155.50p 160.00p 154.50p 157.50p 314158
15/08/2024 159.00p 159.00p 154.50p 158.00p 180992
14/08/2024 155.00p 158.00p 154.30p 156.50p 126157
13/08/2024 154.50p 156.00p 154.00p 154.00p 391450
12/08/2024 153.00p 156.85p 152.70p 154.00p 1705446
09/08/2024 151.00p 155.08p 151.00p 153.50p 357827
08/08/2024 155.00p 155.00p 150.50p 152.00p 250171
07/08/2024 148.50p 159.50p 148.00p 153.50p 485987
06/08/2024 147.00p 150.00p 146.00p 147.50p 150300
05/08/2024 151.50p 153.00p 146.00p 146.00p 869244
02/08/2024 149.00p 154.50p 148.03p 153.00p 213695
01/08/2024 154.50p 156.00p 148.00p 150.50p 254942
31/07/2024 139.00p 155.50p 139.00p 154.00p 1662310
30/07/2024 139.50p 140.00p 136.50p 138.00p 91329
29/07/2024 139.50p 139.50p 135.00p 136.50p 45287
26/07/2024 135.00p 144.50p 134.97p 137.50p 168792
25/07/2024 134.00p 135.00p 133.50p 135.00p 294412
24/07/2024 130.00p 135.00p 130.00p 135.00p 432824
23/07/2024 135.00p 135.00p 130.50p 132.50p 97174
22/07/2024 134.50p 135.00p 130.00p 135.00p 279979
19/07/2024 130.00p 133.00p 130.00p 131.00p 167109
18/07/2024 128.50p 133.00p 128.50p 129.00p 69849
17/07/2024 128.50p 132.38p 128.50p 129.50p 154311
16/07/2024 133.00p 134.00p 127.50p 128.50p 26430
15/07/2024 131.00p 133.00p 128.50p 128.50p 91666
12/07/2024 134.50p 134.50p 131.50p 132.00p 131702
11/07/2024 131.50p 135.00p 130.00p 135.00p 129576
10/07/2024 128.00p 135.00p 127.56p 131.50p 133238
09/07/2024 129.00p 132.00p 128.50p 128.50p 56636
08/07/2024 131.50p 134.00p 128.50p 128.50p 37760
05/07/2024 129.50p 133.00p 128.38p 128.50p 114170
04/07/2024 128.50p 130.00p 128.00p 129.50p 63863
03/07/2024 128.00p 129.64p 128.00p 129.50p 228013
02/07/2024 129.50p 129.50p 128.00p 129.00p 27755
01/07/2024 127.50p 128.65p 125.50p 128.50p 78808
28/06/2024 125.00p 130.00p 125.00p 127.00p 74126
27/06/2024 127.00p 127.40p 125.00p 125.00p 100825
26/06/2024 128.00p 128.00p 124.00p 125.00p 47040
25/06/2024 128.00p 128.00p 125.00p 125.50p 44302
24/06/2024 128.00p 128.00p 123.50p 126.00p 139345
21/06/2024 122.00p 125.50p 122.00p 125.50p 68908
20/06/2024 123.00p 124.00p 121.00p 124.00p 124335
19/06/2024 122.50p 127.00p 121.26p 122.00p 152919
18/06/2024 127.50p 127.50p 124.50p 125.00p 64749
17/06/2024 125.00p 126.00p 124.00p 124.00p 95448
14/06/2024 126.00p 128.00p 122.00p 124.50p 650742
13/06/2024 126.00p 127.65p 125.00p 126.50p 142002
12/06/2024 128.00p 128.00p 126.00p 126.50p 178657
11/06/2024 126.50p 128.00p 122.00p 126.00p 507420
10/06/2024 122.00p 128.00p 119.90p 122.00p 609191
07/06/2024 118.50p 122.00p 117.00p 118.00p 296832
06/06/2024 118.00p 119.50p 113.00p 118.50p 63495
05/06/2024 117.00p 118.10p 116.00p 117.00p 115974
04/06/2024 112.00p 118.50p 112.00p 115.50p 45094
03/06/2024 115.00p 118.50p 114.50p 117.00p 356940
31/05/2024 115.00p 119.50p 113.00p 113.00p 249281
30/05/2024 115.00p 118.50p 114.00p 115.00p 194105
29/05/2024 114.50p 116.00p 114.00p 116.00p 356677
28/05/2024 115.00p 115.00p 113.00p 113.50p 106541
24/05/2024 115.00p 115.00p 112.89p 114.50p 226115
23/05/2024 110.00p 115.00p 110.00p 113.50p 70366
22/05/2024 112.00p 115.00p 110.50p 113.50p 91184
21/05/2024 115.00p 115.00p 112.50p 113.00p 36156
20/05/2024 112.50p 114.50p 108.50p 114.50p 124366
17/05/2024 112.00p 112.50p 110.20p 111.00p 128642
16/05/2024 111.50p 112.50p 110.00p 110.50p 169778
15/05/2024 111.00p 111.00p 109.00p 110.50p 177001
14/05/2024 110.00p 112.50p 108.50p 109.00p 1803184
13/05/2024 109.00p 111.00p 108.50p 109.50p 180933
10/05/2024 112.00p 112.00p 108.00p 110.50p 130788
09/05/2024 109.50p 109.50p 108.00p 108.50p 30398
08/05/2024 110.50p 111.50p 106.00p 110.00p 106176
07/05/2024 109.50p 111.00p 108.00p 108.00p 200780
03/05/2024 110.00p 110.00p 107.50p 109.50p 66597
02/05/2024 104.50p 110.00p 104.50p 109.00p 278613
01/05/2024 109.00p 109.00p 104.00p 105.50p 38272
30/04/2024 104.50p 107.50p 104.00p 104.00p 345635
29/04/2024 106.00p 106.50p 102.60p 104.00p 374031
26/04/2024 106.00p 106.50p 105.00p 106.00p 66647
25/04/2024 107.00p 108.50p 103.53p 105.50p 186585
24/04/2024 104.50p 107.50p 102.00p 107.50p 172341
23/04/2024 101.00p 102.50p 100.50p 102.50p 248942
22/04/2024 101.50p 102.50p 100.36p 102.00p 195874
19/04/2024 101.50p 101.50p 99.20p 101.00p 145241
18/04/2024 101.00p 103.50p 100.00p 102.50p 238173
17/04/2024 101.50p 103.00p 101.00p 101.50p 89944
16/04/2024 103.50p 104.00p 101.50p 101.50p 29715
15/04/2024 104.00p 105.00p 101.50p 103.50p 709724
12/04/2024 104.00p 104.50p 102.40p 103.50p 65824
11/04/2024 105.00p 106.50p 102.00p 104.00p 266130
10/04/2024 110.00p 111.00p 108.00p 109.50p 1214635
09/04/2024 109.50p 111.00p 108.50p 109.50p 627911
08/04/2024 109.50p 112.50p 108.80p 111.00p 886356
05/04/2024 108.50p 112.40p 108.00p 108.50p 1385113
04/04/2024 110.50p 114.00p 108.50p 109.00p 416183
03/04/2024 110.00p 111.50p 109.00p 110.00p 348460
02/04/2024 110.00p 114.50p 108.50p 110.00p 277493
28/03/2024 112.00p 114.50p 108.50p 109.00p 505197
27/03/2024 110.00p 112.32p 109.03p 111.50p 593794
26/03/2024 110.50p 115.50p 110.00p 110.50p 394456
25/03/2024 110.00p 113.00p 110.00p 113.00p 476631
22/03/2024 112.00p 115.50p 110.00p 110.00p 179618
21/03/2024 113.50p 115.00p 111.00p 111.50p 376555
20/03/2024 113.50p 113.50p 112.00p 113.00p 92860
19/03/2024 113.50p 113.50p 111.00p 112.00p 70501
18/03/2024 113.50p 114.66p 111.00p 112.00p 250295
15/03/2024 111.00p 115.00p 110.42p 114.00p 491458
14/03/2024 105.00p 113.00p 102.87p 112.00p 951122
13/03/2024 110.00p 111.00p 100.16p 100.50p 629559
12/03/2024 113.50p 117.00p 110.50p 112.50p 204663
11/03/2024 115.50p 116.25p 110.50p 111.50p 243213

*Close Price adjusted for both dividends and splits