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
23/02/2016 272.60p 276.21p 259.00p 265.20p 1458373
22/02/2016 270.50p 278.10p 269.80p 272.00p 414021
19/02/2016 264.50p 268.70p 262.40p 266.00p 663259
18/02/2016 259.50p 263.40p 258.20p 263.40p 458070
17/02/2016 245.00p 261.70p 243.80p 261.30p 861116
16/02/2016 234.30p 244.70p 231.20p 243.00p 1523792
15/02/2016 228.30p 231.00p 224.00p 228.80p 769405
12/02/2016 222.60p 228.00p 219.70p 223.20p 473906
11/02/2016 225.90p 225.90p 217.90p 222.00p 379521
10/02/2016 223.60p 230.20p 218.31p 227.60p 668311
09/02/2016 225.70p 225.70p 215.60p 219.00p 665004
08/02/2016 228.30p 229.90p 222.00p 223.80p 387603
05/02/2016 224.60p 231.90p 224.60p 228.10p 746649
04/02/2016 226.90p 229.70p 221.00p 226.20p 938972
03/02/2016 230.40p 231.90p 222.40p 225.30p 1780517
02/02/2016 238.00p 239.20p 230.10p 231.10p 721327
01/02/2016 243.20p 243.70p 237.40p 237.80p 718849
29/01/2016 246.60p 246.60p 238.50p 240.80p 628107
28/01/2016 245.90p 248.60p 240.80p 241.90p 559450
27/01/2016 244.60p 248.60p 241.00p 246.10p 1418667
26/01/2016 243.00p 247.90p 240.00p 247.00p 397941
25/01/2016 241.80p 246.90p 239.30p 245.30p 661838
22/01/2016 242.50p 245.50p 234.90p 243.00p 493112
21/01/2016 232.00p 242.10p 232.00p 240.30p 397281
20/01/2016 242.00p 244.10p 228.40p 232.00p 753139
19/01/2016 240.10p 250.50p 240.10p 244.00p 387188
18/01/2016 255.20p 256.30p 240.75p 243.90p 616527
15/01/2016 261.50p 262.40p 252.90p 254.50p 376581
14/01/2016 263.40p 264.10p 257.80p 260.00p 786421
13/01/2016 263.00p 264.80p 260.63p 264.60p 829845
12/01/2016 266.70p 266.70p 255.50p 260.00p 2428312
11/01/2016 264.40p 268.00p 262.80p 262.90p 406826
08/01/2016 273.90p 274.00p 264.20p 264.20p 3063079
07/01/2016 278.70p 278.70p 269.80p 271.50p 689126
06/01/2016 278.20p 281.60p 277.60p 280.20p 276200
05/01/2016 279.50p 284.15p 277.10p 280.90p 707840
04/01/2016 289.40p 291.10p 278.80p 280.90p 355802
31/12/2015 293.50p 293.60p 288.00p 289.00p 31919
30/12/2015 294.20p 294.30p 290.00p 292.30p 242875
29/12/2015 294.60p 296.90p 291.80p 292.30p 398309
24/12/2015 289.10p 292.60p 288.90p 291.20p 243722
23/12/2015 295.60p 295.60p 291.50p 293.50p 356511
22/12/2015 297.40p 297.40p 273.00p 292.00p 1217773
21/12/2015 299.20p 300.80p 291.96p 293.00p 595743
18/12/2015 301.50p 305.50p 295.40p 305.50p 1138038
17/12/2015 296.70p 301.10p 290.10p 298.90p 602693
16/12/2015 292.00p 294.80p 290.70p 293.30p 370139
15/12/2015 294.20p 299.90p 290.50p 290.50p 797500
14/12/2015 296.00p 309.30p 288.00p 297.00p 1048951
11/12/2015 318.10p 318.10p 230.00p 296.00p 9543993
10/12/2015 341.20p 341.20p 321.20p 322.50p 1359600
09/12/2015 350.90p 350.90p 336.60p 338.30p 1063720
08/12/2015 360.80p 360.80p 346.30p 346.30p 344382
07/12/2015 364.10p 364.10p 357.00p 357.00p 475503
04/12/2015 358.20p 360.73p 354.90p 360.00p 258278
03/12/2015 360.60p 366.10p 359.10p 359.10p 268163
02/12/2015 367.80p 368.80p 360.60p 362.80p 1240734
01/12/2015 371.40p 379.00p 369.40p 369.40p 463511
30/11/2015 364.00p 372.80p 364.00p 370.60p 298443
27/11/2015 365.10p 368.10p 362.86p 368.10p 442349
26/11/2015 366.90p 366.90p 360.10p 363.50p 550346
25/11/2015 362.60p 366.50p 362.50p 364.20p 593421
24/11/2015 366.10p 370.40p 362.20p 364.20p 439086
23/11/2015 370.30p 372.90p 368.66p 369.30p 514754
20/11/2015 368.80p 373.00p 368.60p 370.30p 382919
19/11/2015 369.60p 373.20p 369.60p 370.40p 369457
18/11/2015 366.90p 371.80p 366.90p 370.50p 683206
17/11/2015 369.00p 373.00p 368.60p 370.90p 1814085
16/11/2015 358.70p 367.10p 358.70p 365.10p 355521
13/11/2015 360.00p 365.60p 358.60p 361.90p 438867
12/11/2015 371.70p 371.80p 360.90p 361.20p 281206
11/11/2015 373.00p 374.40p 370.30p 373.30p 172307
10/11/2015 382.20p 382.20p 367.60p 369.80p 337142
09/11/2015 375.60p 380.40p 374.03p 379.00p 699966
06/11/2015 370.30p 378.40p 370.30p 376.50p 641584
05/11/2015 364.00p 375.00p 363.60p 371.50p 659588
04/11/2015 384.60p 384.60p 363.70p 366.80p 874571
03/11/2015 380.40p 383.10p 378.20p 382.10p 369840
02/11/2015 370.00p 384.40p 367.09p 381.40p 612651
30/10/2015 374.50p 381.60p 368.20p 370.10p 715136
29/10/2015 390.00p 390.00p 370.00p 374.60p 746901
28/10/2015 398.60p 401.90p 385.90p 391.90p 630697
27/10/2015 406.10p 414.00p 390.50p 398.90p 861533
26/10/2015 426.30p 426.70p 409.80p 411.30p 495203
23/10/2015 420.80p 426.60p 419.40p 425.00p 219308
22/10/2015 418.80p 421.90p 417.40p 420.00p 199411
21/10/2015 411.30p 422.50p 411.30p 421.10p 678757
20/10/2015 406.50p 414.30p 406.50p 412.80p 329424
19/10/2015 404.30p 408.30p 403.00p 406.00p 839492
16/10/2015 409.60p 413.10p 404.70p 404.90p 229493
15/10/2015 407.50p 411.00p 406.40p 408.30p 220583
14/10/2015 407.80p 409.70p 404.20p 407.00p 504047
13/10/2015 419.10p 419.10p 406.50p 408.80p 535211
12/10/2015 422.00p 427.20p 419.30p 420.90p 228944
09/10/2015 426.50p 433.40p 424.90p 426.00p 252916
08/10/2015 426.20p 428.00p 418.20p 424.70p 481149
07/10/2015 427.10p 435.70p 423.20p 425.40p 466907
06/10/2015 397.50p 425.90p 397.50p 424.00p 594873
05/10/2015 388.50p 404.00p 387.00p 401.40p 611409
02/10/2015 391.50p 399.50p 391.50p 394.60p 242342
01/10/2015 389.40p 399.00p 385.40p 389.00p 240913
30/09/2015 383.80p 388.00p 379.90p 388.00p 257836
29/09/2015 376.10p 381.40p 375.00p 379.50p 295441
28/09/2015 393.70p 395.60p 380.00p 382.40p 450042
25/09/2015 395.90p 400.70p 392.50p 394.00p 364773
24/09/2015 400.30p 401.60p 388.70p 391.00p 348146
23/09/2015 395.30p 400.30p 393.00p 399.10p 361814
22/09/2015 400.60p 401.90p 393.90p 394.40p 329886
21/09/2015 405.00p 407.00p 401.20p 401.50p 444471
18/09/2015 399.70p 405.00p 395.90p 403.20p 1888526
17/09/2015 405.10p 405.80p 399.70p 400.00p 565841
16/09/2015 398.20p 406.20p 396.00p 404.20p 514867
15/09/2015 388.80p 396.10p 384.80p 394.70p 378973
14/09/2015 392.40p 393.80p 387.20p 387.90p 216942
11/09/2015 391.90p 393.60p 388.60p 390.00p 295952
10/09/2015 397.70p 399.30p 389.20p 390.10p 506806
09/09/2015 394.80p 402.10p 394.60p 399.40p 475984
08/09/2015 387.00p 391.40p 383.50p 388.30p 359101
07/09/2015 382.20p 384.50p 377.80p 382.40p 314658
04/09/2015 388.60p 388.60p 379.00p 379.00p 672814
03/09/2015 387.90p 392.80p 385.10p 392.20p 536161
02/09/2015 393.90p 398.80p 389.90p 389.90p 623657
01/09/2015 393.20p 403.70p 391.60p 394.20p 583075
28/08/2015 399.00p 402.40p 394.50p 397.60p 693405
27/08/2015 398.70p 403.70p 395.10p 399.00p 823682
26/08/2015 389.80p 401.90p 381.20p 392.10p 632352
25/08/2015 377.20p 396.80p 377.20p 390.20p 499762
24/08/2015 381.50p 383.50p 369.80p 379.10p 687941
21/08/2015 385.70p 388.60p 382.70p 384.20p 611685
20/08/2015 392.30p 393.00p 385.90p 387.10p 394635
19/08/2015 404.80p 404.80p 394.20p 394.50p 399801
18/08/2015 404.30p 405.20p 401.20p 404.40p 308524
17/08/2015 404.30p 406.90p 399.00p 402.20p 273703
14/08/2015 401.10p 407.90p 401.10p 405.30p 263343
13/08/2015 403.50p 409.00p 401.50p 403.10p 393941
12/08/2015 399.80p 401.00p 395.60p 399.50p 566376
11/08/2015 410.60p 410.60p 403.72p 405.10p 436886
10/08/2015 410.60p 411.20p 400.00p 410.10p 590986
07/08/2015 409.20p 412.20p 401.20p 410.70p 586613
06/08/2015 401.40p 407.70p 401.10p 407.70p 934882
05/08/2015 402.40p 404.40p 398.40p 404.40p 557945
04/08/2015 403.50p 403.90p 396.00p 399.60p 465511
03/08/2015 400.90p 402.40p 398.00p 402.40p 551451
31/07/2015 399.00p 401.20p 392.70p 399.00p 633978
30/07/2015 391.70p 398.10p 387.30p 397.00p 698929
29/07/2015 386.70p 391.80p 380.30p 388.00p 1242336
28/07/2015 382.40p 385.10p 379.80p 381.50p 871291
27/07/2015 382.10p 391.50p 382.10p 382.80p 667315
24/07/2015 381.00p 390.70p 381.00p 385.00p 391691
23/07/2015 387.60p 389.90p 383.40p 384.60p 373150
22/07/2015 385.30p 389.10p 379.40p 388.50p 419612
21/07/2015 388.80p 391.20p 384.80p 386.70p 404674
20/07/2015 385.90p 394.10p 385.90p 389.90p 432636
17/07/2015 391.10p 391.10p 382.70p 390.30p 508890
16/07/2015 380.30p 389.30p 380.30p 388.90p 623706
15/07/2015 382.40p 385.10p 370.10p 380.00p 1298633
14/07/2015 354.40p 385.60p 353.11p 381.00p 2549745
13/07/2015 430.00p 430.00p 348.00p 352.60p 2418076
10/07/2015 465.50p 474.60p 465.50p 471.40p 355440
09/07/2015 455.00p 463.80p 453.59p 462.20p 327628
08/07/2015 457.90p 457.90p 450.40p 452.60p 352958
07/07/2015 450.70p 456.50p 450.00p 453.20p 500667
06/07/2015 456.60p 456.80p 450.30p 451.50p 293354
03/07/2015 459.80p 463.90p 459.70p 462.30p 256317
02/07/2015 463.60p 467.70p 461.70p 462.00p 380505
01/07/2015 458.40p 468.40p 458.40p 457.00p 358861
30/06/2015 456.80p 463.30p 450.90p 457.00p 405907
29/06/2015 470.00p 471.40p 455.70p 455.70p 385878
26/06/2015 480.80p 480.80p 472.50p 472.50p 373079
25/06/2015 479.90p 486.90p 479.80p 480.10p 367945
24/06/2015 490.00p 490.00p 480.00p 483.30p 366455
23/06/2015 480.00p 488.80p 479.70p 488.00p 313478
22/06/2015 472.80p 479.40p 467.40p 478.10p 316315
19/06/2015 463.10p 473.90p 463.10p 469.30p 516992
18/06/2015 464.30p 466.70p 457.70p 465.50p 410287
17/06/2015 469.20p 469.70p 460.20p 464.00p 276050
16/06/2015 466.60p 469.30p 462.10p 466.70p 702712
15/06/2015 473.90p 476.30p 469.00p 469.70p 744330
12/06/2015 486.00p 489.30p 476.00p 477.30p 507652
11/06/2015 490.90p 494.00p 488.20p 489.80p 283260
10/06/2015 483.20p 491.50p 478.70p 489.20p 356162
09/06/2015 485.10p 485.10p 478.40p 480.70p 357252
08/06/2015 485.00p 488.60p 482.60p 482.60p 535913
05/06/2015 493.00p 493.00p 481.70p 483.70p 639885
04/06/2015 494.60p 497.40p 490.20p 493.20p 357550
03/06/2015 499.50p 502.00p 493.69p 498.00p 498467
02/06/2015 492.20p 498.50p 484.40p 496.00p 757690
01/06/2015 493.60p 495.70p 483.30p 487.70p 625627
29/05/2015 492.20p 497.00p 489.00p 491.90p 539489
28/05/2015 492.80p 492.80p 488.40p 492.20p 414125
27/05/2015 483.00p 494.90p 483.00p 490.90p 273299
26/05/2015 495.00p 495.00p 481.70p 484.50p 410087
22/05/2015 489.10p 494.00p 486.40p 491.00p 547613
21/05/2015 487.70p 491.80p 485.50p 489.10p 289486
20/05/2015 488.60p 492.70p 487.20p 487.90p 340014
19/05/2015 486.60p 491.90p 483.50p 491.90p 543519
18/05/2015 497.90p 502.00p 484.20p 487.80p 1186334
15/05/2015 493.80p 502.00p 493.70p 495.20p 450235
14/05/2015 501.50p 507.00p 494.70p 503.00p 217469
13/05/2015 495.70p 502.00p 491.00p 498.00p 391088

*Close Price adjusted for both dividends and splits