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
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
12/05/2015 486.70p 493.40p 484.00p 492.70p 451318
11/05/2015 503.00p 505.00p 495.00p 496.60p 339101
08/05/2015 496.40p 512.00p 493.50p 502.00p 430380
07/05/2015 479.50p 487.10p 477.70p 486.70p 677274
06/05/2015 490.80p 494.10p 483.00p 484.70p 940185
05/05/2015 494.10p 497.80p 490.60p 490.80p 459572
01/05/2015 493.70p 497.80p 486.50p 492.50p 354288
30/04/2015 496.10p 497.90p 490.00p 497.70p 657345
29/04/2015 497.90p 501.00p 490.00p 492.50p 328858
28/04/2015 500.00p 502.50p 495.90p 500.00p 506129
27/04/2015 499.40p 502.00p 493.90p 500.00p 409455
24/04/2015 503.00p 505.00p 497.90p 499.70p 388126
23/04/2015 509.50p 512.00p 495.86p 500.00p 1148589
22/04/2015 505.00p 507.50p 494.10p 497.70p 670334
21/04/2015 505.00p 511.50p 499.10p 501.00p 1130555
20/04/2015 479.40p 480.80p 470.50p 475.00p 352455
17/04/2015 489.40p 489.40p 474.80p 475.60p 366021
16/04/2015 493.60p 493.60p 478.50p 485.50p 533929
15/04/2015 478.60p 493.00p 473.60p 488.30p 1019897
14/04/2015 486.50p 486.50p 473.60p 476.40p 696627
13/04/2015 491.80p 491.80p 484.40p 486.40p 252871
10/04/2015 486.20p 491.20p 485.20p 489.30p 426036
09/04/2015 484.50p 485.30p 475.40p 483.00p 615222
08/04/2015 497.20p 503.50p 487.00p 490.60p 518993
07/04/2015 497.70p 500.00p 491.10p 500.00p 368679
02/04/2015 483.00p 490.70p 481.10p 490.60p 391547
01/04/2015 476.70p 486.50p 476.70p 482.10p 787231
31/03/2015 485.00p 488.30p 474.60p 480.20p 615441
30/03/2015 486.80p 491.10p 482.40p 484.70p 517378
27/03/2015 485.30p 489.17p 478.00p 479.70p 496712
26/03/2015 485.30p 486.70p 471.16p 484.70p 510425
25/03/2015 507.00p 507.00p 488.80p 490.80p 941299
24/03/2015 475.00p 510.00p 468.20p 504.50p 896816
23/03/2015 465.70p 471.80p 465.70p 468.50p 205089
20/03/2015 464.30p 471.10p 460.90p 468.40p 674697
19/03/2015 456.20p 465.80p 454.20p 460.00p 467612
18/03/2015 445.20p 454.30p 443.60p 452.90p 368263
17/03/2015 444.70p 444.70p 437.40p 444.20p 339439
16/03/2015 444.00p 450.40p 441.10p 441.90p 283802
13/03/2015 443.20p 447.00p 435.30p 444.90p 408537
12/03/2015 434.40p 447.80p 434.40p 444.70p 740575
11/03/2015 431.50p 437.50p 428.80p 436.60p 428130
10/03/2015 447.70p 448.50p 433.20p 433.20p 355957
09/03/2015 448.40p 448.40p 443.90p 446.70p 286314
06/03/2015 447.50p 449.70p 444.50p 446.50p 709937
05/03/2015 431.10p 445.70p 431.10p 445.40p 1167743
04/03/2015 432.00p 437.50p 430.10p 432.50p 2585489
03/03/2015 436.00p 439.80p 432.50p 433.60p 1258942
02/03/2015 433.60p 437.00p 430.00p 436.20p 726641
27/02/2015 434.60p 435.00p 429.60p 432.20p 856602
26/02/2015 434.10p 442.00p 431.30p 433.10p 1151160
25/02/2015 466.00p 466.00p 428.10p 432.30p 2550341
24/02/2015 465.20p 470.00p 459.60p 467.40p 652107
23/02/2015 470.30p 470.30p 461.70p 466.10p 1073709
20/02/2015 469.20p 471.80p 466.40p 468.60p 543549
19/02/2015 467.90p 470.00p 466.00p 467.40p 361484
18/02/2015 470.50p 474.00p 466.60p 472.50p 382159
17/02/2015 471.20p 474.00p 463.00p 468.00p 526723
16/02/2015 464.10p 471.90p 464.10p 468.70p 387885
13/02/2015 460.60p 469.80p 457.80p 466.60p 584207
12/02/2015 440.60p 460.90p 440.60p 459.50p 800112
11/02/2015 450.00p 450.00p 441.40p 443.80p 854753
10/02/2015 446.00p 449.80p 442.00p 448.00p 335456
09/02/2015 447.40p 447.40p 438.94p 446.00p 557602
06/02/2015 441.90p 449.50p 441.90p 448.00p 571450
05/02/2015 442.20p 446.40p 436.10p 444.00p 448501
04/02/2015 446.00p 447.30p 438.90p 442.10p 399332
03/02/2015 440.50p 444.20p 435.80p 443.10p 306655
02/02/2015 433.50p 439.80p 433.50p 436.90p 296705
30/01/2015 443.00p 443.00p 431.00p 435.50p 375995
29/01/2015 436.60p 438.80p 431.00p 438.40p 444634
28/01/2015 433.20p 441.80p 427.48p 436.90p 456077
27/01/2015 441.90p 444.20p 431.60p 432.30p 464899
26/01/2015 444.40p 445.50p 438.70p 444.00p 314549
23/01/2015 440.10p 444.50p 440.10p 443.40p 656403
22/01/2015 426.40p 445.20p 423.20p 439.40p 753832
21/01/2015 428.60p 428.60p 419.10p 423.30p 909174
20/01/2015 422.10p 429.40p 422.10p 425.00p 829541
19/01/2015 422.50p 426.00p 418.40p 421.30p 363896
16/01/2015 424.00p 424.00p 415.00p 423.30p 448553
15/01/2015 421.60p 424.30p 412.00p 424.10p 674331
14/01/2015 426.80p 430.60p 415.40p 417.70p 313560
13/01/2015 423.70p 434.30p 417.30p 433.00p 620553
12/01/2015 429.20p 430.20p 422.60p 424.60p 841820
09/01/2015 436.20p 439.60p 422.60p 425.70p 698599
08/01/2015 435.70p 439.00p 432.60p 435.50p 328459
07/01/2015 434.80p 442.50p 431.20p 431.70p 910035
06/01/2015 436.70p 442.10p 430.70p 435.50p 638319
05/01/2015 446.10p 456.10p 433.00p 434.40p 278215
02/01/2015 437.50p 457.40p 437.50p 451.70p 287461
31/12/2014 445.90p 449.60p 428.20p 449.60p 89638
30/12/2014 448.10p 450.60p 444.60p 446.70p 197233
29/12/2014 452.10p 464.90p 447.10p 448.00p 256682
24/12/2014 449.70p 464.10p 449.70p 462.80p 47716
23/12/2014 457.50p 462.80p 456.20p 460.00p 883188
22/12/2014 451.00p 462.20p 450.00p 461.10p 439651
19/12/2014 455.70p 457.20p 448.10p 450.90p 776988
18/12/2014 435.00p 449.70p 433.30p 448.00p 1518503
17/12/2014 426.10p 431.90p 423.90p 427.80p 384301
16/12/2014 433.10p 433.10p 421.30p 427.50p 872176
15/12/2014 442.30p 442.30p 428.20p 428.20p 246984

*Close Price adjusted for both dividends and splits