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
27/08/2014 523.00p 548.00p 523.00p 546.50p 482082
26/08/2014 520.00p 530.00p 519.00p 528.00p 241799
22/08/2014 519.00p 524.50p 517.00p 518.00p 133392
21/08/2014 506.50p 523.50p 506.50p 520.00p 344358
20/08/2014 511.00p 512.00p 503.50p 506.00p 354523
19/08/2014 516.00p 518.50p 510.50p 511.50p 472400
18/08/2014 523.00p 523.00p 515.00p 515.00p 198622
15/08/2014 516.50p 526.00p 512.50p 514.50p 232955
14/08/2014 515.50p 518.50p 513.00p 517.00p 204254
13/08/2014 520.50p 525.00p 515.00p 519.00p 284773
12/08/2014 520.50p 530.44p 517.50p 520.00p 529629
11/08/2014 522.00p 532.00p 522.00p 524.50p 709586
08/08/2014 514.50p 526.00p 511.00p 518.00p 311712
07/08/2014 538.50p 540.00p 521.00p 521.00p 373549
06/08/2014 540.00p 543.00p 535.00p 536.50p 364404
05/08/2014 549.00p 560.50p 539.50p 543.00p 380999
04/08/2014 551.00p 554.50p 542.50p 548.00p 267011
01/08/2014 554.00p 556.50p 541.00p 550.00p 449136
31/07/2014 548.00p 555.00p 534.00p 552.50p 388179
30/07/2014 584.50p 584.50p 542.00p 548.50p 523350
29/07/2014 575.00p 590.00p 574.00p 586.00p 192313
28/07/2014 576.00p 582.00p 570.00p 575.00p 218294
25/07/2014 575.00p 584.00p 573.50p 576.50p 214337
24/07/2014 575.50p 579.00p 571.50p 577.00p 200961
23/07/2014 565.00p 577.00p 564.00p 576.00p 420875
22/07/2014 563.50p 570.00p 559.00p 564.00p 205069
21/07/2014 555.50p 561.96p 552.00p 559.00p 166263
18/07/2014 566.50p 570.50p 558.50p 561.00p 205383
17/07/2014 572.50p 577.00p 566.00p 570.50p 142632
16/07/2014 566.50p 578.00p 566.50p 577.00p 154606
15/07/2014 573.50p 577.00p 566.50p 566.50p 152244
14/07/2014 574.50p 578.28p 568.50p 575.50p 143434
11/07/2014 570.00p 576.00p 567.00p 568.50p 153610
10/07/2014 571.50p 572.50p 556.00p 567.50p 224899
09/07/2014 572.00p 577.77p 562.00p 569.00p 316655
08/07/2014 589.50p 589.50p 567.50p 570.00p 227060
07/07/2014 592.00p 592.00p 584.00p 584.50p 149449
04/07/2014 605.00p 605.00p 588.00p 591.00p 215396
03/07/2014 602.50p 605.00p 597.05p 605.00p 177454
02/07/2014 606.50p 610.50p 598.50p 598.50p 159390
01/07/2014 590.50p 607.50p 587.50p 605.00p 274595
30/06/2014 591.00p 592.14p 583.50p 587.50p 195195
27/06/2014 595.00p 595.00p 579.50p 585.50p 191703
26/06/2014 584.50p 593.00p 578.50p 593.00p 327638
25/06/2014 579.50p 587.50p 577.50p 580.00p 290936
24/06/2014 591.00p 591.00p 575.00p 580.00p 243487
23/06/2014 585.50p 591.50p 583.00p 589.00p 202916
20/06/2014 591.00p 595.00p 586.00p 588.00p 424217
19/06/2014 597.00p 600.00p 587.50p 587.50p 295078
18/06/2014 591.50p 595.00p 585.00p 589.00p 388808
17/06/2014 600.50p 606.50p 585.50p 590.00p 447035
16/06/2014 605.00p 609.50p 595.50p 605.50p 233370
13/06/2014 627.50p 627.50p 604.50p 606.50p 283528
12/06/2014 621.50p 628.50p 619.00p 627.50p 210898
11/06/2014 619.00p 619.00p 609.00p 619.00p 177135
10/06/2014 617.50p 623.50p 610.00p 616.00p 203022
09/06/2014 636.50p 636.50p 611.00p 615.00p 244161
06/06/2014 612.50p 631.50p 609.50p 631.50p 339220
05/06/2014 612.50p 616.50p 599.00p 609.50p 377656
04/06/2014 606.00p 608.50p 602.00p 607.00p 218340
03/06/2014 608.00p 608.00p 602.00p 605.00p 255336
02/06/2014 617.00p 617.00p 603.00p 605.00p 229712
30/05/2014 596.00p 615.00p 593.50p 609.00p 430850
29/05/2014 595.50p 597.00p 585.00p 596.50p 296518
28/05/2014 598.50p 599.00p 591.50p 595.50p 362325
27/05/2014 597.00p 609.00p 594.50p 596.50p 302422
23/05/2014 590.00p 592.00p 585.50p 592.00p 217392
22/05/2014 582.00p 592.50p 582.00p 589.50p 311795
21/05/2014 571.00p 592.50p 565.00p 582.00p 332794
20/05/2014 561.00p 567.50p 558.50p 565.00p 1266960
19/05/2014 557.00p 565.50p 556.50p 560.00p 201628
16/05/2014 570.00p 576.00p 546.00p 556.50p 358697
15/05/2014 584.00p 584.50p 564.00p 568.00p 222673
14/05/2014 587.00p 587.00p 580.00p 582.00p 170535
13/05/2014 591.50p 597.50p 579.50p 585.50p 263130
12/05/2014 584.00p 591.00p 579.50p 586.00p 222504
09/05/2014 579.50p 582.00p 572.00p 579.50p 211653
08/05/2014 572.00p 580.00p 572.00p 578.50p 263881
07/05/2014 572.50p 576.50p 567.00p 572.00p 230826
06/05/2014 569.50p 573.00p 566.50p 572.50p 325730
02/05/2014 566.50p 568.50p 555.05p 566.50p 297450
01/05/2014 565.00p 565.00p 544.00p 561.50p 179953
30/04/2014 572.00p 593.50p 550.00p 559.00p 1063701
29/04/2014 550.00p 563.00p 545.00p 559.50p 423230
28/04/2014 553.00p 553.00p 543.00p 545.00p 502171
25/04/2014 545.00p 550.50p 542.50p 545.00p 331238
24/04/2014 553.50p 557.50p 543.00p 546.50p 435372
23/04/2014 548.50p 556.04p 545.50p 549.50p 308239
22/04/2014 540.50p 553.00p 537.70p 548.50p 234016
17/04/2014 534.50p 539.00p 531.50p 536.00p 237913
16/04/2014 530.00p 536.50p 529.72p 532.50p 373859
15/04/2014 530.00p 539.50p 526.50p 526.50p 565419
14/04/2014 529.50p 532.00p 522.00p 526.50p 436282
11/04/2014 537.00p 542.00p 528.50p 531.00p 444682
10/04/2014 539.00p 546.00p 536.00p 542.00p 480432
09/04/2014 532.50p 545.50p 530.50p 536.00p 462484
08/04/2014 539.50p 543.00p 527.50p 535.50p 418682
07/04/2014 552.00p 556.50p 540.00p 540.00p 471073
04/04/2014 556.50p 558.00p 550.50p 554.00p 255686
03/04/2014 529.00p 553.50p 527.50p 550.50p 700123
02/04/2014 534.00p 542.00p 530.00p 530.00p 346447
01/04/2014 512.50p 531.50p 512.00p 529.00p 422110
31/03/2014 516.00p 516.50p 509.50p 512.00p 418188
28/03/2014 516.50p 520.00p 508.00p 512.00p 511644
27/03/2014 529.50p 529.50p 516.50p 518.00p 415961
26/03/2014 521.50p 531.00p 521.50p 527.50p 462110
25/03/2014 518.50p 524.50p 512.50p 521.50p 577641
24/03/2014 509.00p 516.00p 507.00p 515.50p 522250
21/03/2014 521.50p 521.50p 509.00p 510.00p 648128
20/03/2014 517.50p 523.00p 516.00p 518.00p 535292
19/03/2014 521.50p 524.00p 510.00p 523.00p 429268
18/03/2014 526.00p 530.00p 508.50p 520.50p 357014
17/03/2014 525.50p 525.50p 518.50p 523.00p 282886
14/03/2014 525.50p 528.00p 514.00p 520.00p 731928
13/03/2014 547.00p 547.00p 528.00p 528.00p 363942
12/03/2014 550.00p 550.00p 536.70p 542.50p 319785
11/03/2014 554.50p 554.50p 545.00p 546.00p 314829
10/03/2014 550.50p 554.50p 545.31p 548.00p 473933
07/03/2014 553.50p 554.50p 546.50p 546.50p 505542
06/03/2014 558.50p 559.50p 549.00p 551.00p 531265
05/03/2014 540.50p 556.00p 535.00p 555.00p 706015
04/03/2014 529.50p 540.50p 523.00p 540.50p 463232
03/03/2014 525.00p 535.00p 512.50p 525.50p 472358
28/02/2014 529.50p 537.00p 518.50p 535.00p 530359
27/02/2014 548.00p 551.60p 530.00p 531.50p 928762
26/02/2014 510.00p 557.50p 504.00p 557.50p 1338927
25/02/2014 504.50p 505.00p 492.30p 504.00p 872645
24/02/2014 483.70p 497.30p 479.70p 492.30p 1008154
21/02/2014 495.50p 495.50p 482.20p 486.00p 534014
20/02/2014 495.80p 496.80p 484.30p 491.00p 386481
19/02/2014 496.00p 500.25p 488.70p 498.70p 326132
18/02/2014 498.40p 498.40p 487.70p 495.80p 394668
17/02/2014 497.90p 502.50p 493.20p 495.90p 325819
14/02/2014 487.30p 497.10p 485.00p 494.00p 547641
13/02/2014 487.00p 487.00p 476.20p 485.40p 331991
12/02/2014 489.10p 491.50p 481.00p 485.70p 412872
11/02/2014 488.00p 491.90p 482.30p 483.90p 383662
10/02/2014 486.40p 490.00p 481.40p 484.70p 246775
07/02/2014 490.90p 490.90p 479.30p 483.10p 737648
06/02/2014 465.50p 489.50p 464.50p 486.40p 1118033
05/02/2014 464.20p 470.80p 456.30p 464.50p 617610
04/02/2014 459.60p 461.80p 451.00p 458.20p 390444
03/02/2014 464.30p 471.20p 457.40p 458.10p 432134
31/01/2014 473.70p 479.30p 460.00p 465.00p 552613
30/01/2014 472.20p 477.40p 460.00p 474.60p 381046
29/01/2014 483.10p 488.60p 467.90p 470.80p 625006
28/01/2014 467.30p 485.10p 467.30p 475.10p 448929
27/01/2014 474.70p 477.80p 463.40p 465.00p 1999181
24/01/2014 471.00p 476.50p 463.80p 470.30p 1216611
23/01/2014 484.40p 490.00p 470.20p 472.10p 627562
22/01/2014 490.00p 494.50p 484.50p 489.70p 525885
21/01/2014 493.10p 493.10p 476.60p 487.90p 596252
20/01/2014 502.00p 504.50p 491.40p 494.60p 342103
17/01/2014 505.50p 511.45p 496.50p 497.70p 565431
16/01/2014 507.00p 507.00p 493.65p 503.50p 405384
15/01/2014 513.50p 517.50p 503.00p 505.00p 421705
14/01/2014 511.50p 513.00p 495.10p 510.50p 585319
13/01/2014 506.50p 516.00p 498.15p 513.00p 335620
10/01/2014 499.70p 503.00p 491.75p 503.00p 665723
09/01/2014 487.80p 495.10p 481.11p 495.10p 950258
08/01/2014 506.50p 513.85p 473.10p 484.00p 1998908
07/01/2014 522.50p 522.50p 504.50p 510.00p 1008868
06/01/2014 534.50p 535.00p 519.50p 520.00p 538474
03/01/2014 539.00p 539.00p 518.08p 533.00p 785814
02/01/2014 499.30p 539.00p 493.00p 537.50p 1341827
31/12/2013 504.50p 509.00p 482.00p 498.00p 327142
30/12/2013 452.00p 502.50p 452.00p 501.00p 1674012
27/12/2013 545.50p 551.70p 390.00p 455.20p 3826192
24/12/2013 616.50p 616.50p 539.71p 540.00p 282018
23/12/2013 611.50p 614.50p 608.91p 614.50p 279171
20/12/2013 613.50p 620.45p 605.00p 609.00p 911390
19/12/2013 609.50p 617.50p 599.00p 614.00p 379978
18/12/2013 585.00p 606.50p 584.50p 599.00p 323315
17/12/2013 586.00p 594.50p 584.50p 584.50p 519350
16/12/2013 581.00p 587.50p 577.50p 583.50p 199294
13/12/2013 582.00p 588.00p 574.50p 579.50p 233247
12/12/2013 597.00p 597.50p 581.00p 583.00p 248132
11/12/2013 594.50p 605.00p 586.50p 597.50p 286843
10/12/2013 590.50p 598.00p 587.50p 591.00p 215641
09/12/2013 588.00p 592.50p 575.05p 591.50p 261972
06/12/2013 565.50p 587.00p 562.50p 583.00p 407133
05/12/2013 570.00p 580.00p 565.00p 565.00p 317522
04/12/2013 577.50p 579.50p 572.50p 572.50p 302143
03/12/2013 585.50p 594.00p 572.50p 577.00p 311660
02/12/2013 594.50p 594.50p 579.00p 588.00p 266749
29/11/2013 591.00p 599.00p 587.00p 594.00p 570885
28/11/2013 589.50p 589.50p 581.00p 589.00p 164221
27/11/2013 590.00p 590.00p 583.00p 583.50p 232268
26/11/2013 596.00p 599.00p 586.50p 586.50p 323420
25/11/2013 582.50p 595.50p 575.00p 595.00p 399309
22/11/2013 574.00p 578.50p 569.50p 575.00p 265865
21/11/2013 589.50p 590.00p 574.50p 574.50p 445981
20/11/2013 573.50p 600.00p 573.50p 590.00p 534663
19/11/2013 571.00p 583.50p 571.00p 576.00p 374716
18/11/2013 573.00p 582.00p 568.00p 575.00p 487431
15/11/2013 568.50p 578.50p 568.50p 573.50p 419061
14/11/2013 567.50p 574.50p 560.50p 569.00p 437250
13/11/2013 570.50p 570.50p 553.50p 560.50p 452174
12/11/2013 581.00p 582.50p 566.50p 567.50p 554966
11/11/2013 570.00p 582.50p 570.00p 579.50p 293779

*Close Price adjusted for both dividends and splits