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
08/11/2013 570.50p 573.86p 560.90p 570.50p 650815
07/11/2013 573.00p 591.50p 569.50p 576.50p 1084169
06/11/2013 578.00p 584.00p 570.50p 572.00p 318204
05/11/2013 598.00p 598.00p 572.00p 574.50p 552611
04/11/2013 584.00p 600.00p 583.00p 590.50p 540431
01/11/2013 580.00p 587.60p 565.30p 583.00p 793031
31/10/2013 583.00p 588.50p 571.00p 577.50p 801466
30/10/2013 594.50p 601.00p 584.00p 585.00p 571453
29/10/2013 605.00p 606.00p 590.50p 595.00p 976190
28/10/2013 616.00p 625.00p 606.50p 607.50p 389935
25/10/2013 620.00p 622.00p 610.50p 615.00p 472209
24/10/2013 620.50p 627.00p 615.50p 622.00p 993868
23/10/2013 660.00p 668.50p 611.46p 623.00p 1821016
22/10/2013 674.50p 677.00p 660.00p 668.50p 432409
21/10/2013 674.00p 683.00p 668.00p 675.00p 515555
18/10/2013 663.50p 670.34p 657.00p 668.00p 486577
17/10/2013 660.00p 660.00p 649.50p 658.00p 403016
16/10/2013 657.50p 660.00p 649.00p 656.50p 273228
15/10/2013 643.50p 659.50p 643.50p 659.50p 395203
14/10/2013 632.50p 644.50p 632.50p 644.50p 359027
11/10/2013 622.00p 639.50p 619.50p 637.50p 490914
10/10/2013 608.50p 624.00p 602.00p 619.50p 418013
09/10/2013 605.50p 608.50p 599.50p 602.50p 328752
08/10/2013 615.00p 618.00p 607.00p 607.00p 271660
07/10/2013 615.00p 615.50p 606.50p 614.00p 320360
04/10/2013 606.50p 620.00p 604.00p 612.50p 394882
03/10/2013 612.00p 622.00p 605.50p 607.50p 555263
02/10/2013 615.00p 619.00p 608.50p 613.00p 1986182
01/10/2013 611.00p 618.50p 605.50p 617.00p 545257
30/09/2013 597.00p 611.00p 597.00p 610.50p 504837
27/09/2013 610.00p 612.00p 603.50p 605.00p 243541
26/09/2013 620.00p 620.00p 595.50p 607.00p 318004
25/09/2013 612.50p 620.50p 607.00p 611.50p 261362
24/09/2013 613.00p 617.00p 608.00p 615.50p 414929
23/09/2013 623.00p 628.00p 608.00p 609.50p 273806
20/09/2013 618.00p 632.50p 616.00p 621.50p 654788
19/09/2013 635.00p 642.00p 620.00p 620.00p 436866
18/09/2013 615.00p 625.00p 612.50p 623.00p 568816
17/09/2013 624.00p 627.50p 614.00p 625.00p 364673
16/09/2013 630.00p 630.00p 622.50p 624.50p 320222
13/09/2013 617.00p 630.00p 617.00p 630.00p 600632
12/09/2013 637.50p 642.00p 614.00p 620.00p 822698
11/09/2013 641.50p 644.50p 632.00p 636.50p 1413754
10/09/2013 655.50p 665.00p 639.50p 640.00p 1053140
09/09/2013 645.50p 653.50p 638.50p 650.00p 402050
06/09/2013 626.00p 645.00p 617.00p 644.00p 1113273
05/09/2013 624.50p 637.50p 622.00p 626.00p 632666
04/09/2013 611.00p 621.50p 602.00p 617.00p 704461
03/09/2013 616.00p 625.00p 606.50p 620.00p 634076
02/09/2013 599.00p 623.00p 595.50p 613.00p 477189
30/08/2013 590.50p 604.00p 590.50p 595.50p 940453
29/08/2013 582.00p 602.00p 577.00p 594.50p 825580
28/08/2013 580.50p 583.00p 564.50p 582.00p 716555
27/08/2013 607.00p 610.50p 578.00p 584.00p 599958
23/08/2013 602.50p 620.00p 602.50p 610.50p 404554
22/08/2013 596.50p 617.00p 596.38p 607.50p 407062
21/08/2013 592.50p 601.00p 587.00p 600.00p 711183
20/08/2013 593.50p 603.50p 582.00p 587.00p 483685
19/08/2013 604.50p 605.50p 592.00p 603.50p 490619
16/08/2013 579.50p 600.50p 575.50p 598.50p 644451
15/08/2013 611.50p 611.50p 576.00p 579.00p 873679
14/08/2013 600.00p 610.00p 598.50p 606.00p 889190
13/08/2013 614.00p 625.00p 599.00p 599.50p 838067
12/08/2013 628.00p 635.50p 620.50p 625.00p 348046
09/08/2013 623.50p 634.50p 623.50p 626.00p 491763
08/08/2013 619.00p 629.00p 615.50p 628.50p 572756
07/08/2013 627.50p 632.00p 617.00p 619.50p 710955
06/08/2013 655.00p 658.00p 630.00p 632.00p 558077
05/08/2013 646.50p 667.00p 646.50p 656.00p 500562
02/08/2013 656.50p 657.00p 641.00p 646.50p 1761377
01/08/2013 637.50p 661.50p 637.00p 656.50p 1185769
31/07/2013 636.00p 647.00p 628.50p 636.00p 1241184
30/07/2013 591.50p 665.00p 590.50p 647.00p 2551407
29/07/2013 563.50p 568.50p 554.00p 565.00p 555087
26/07/2013 563.50p 563.50p 550.50p 557.00p 365513
25/07/2013 560.00p 560.50p 546.00p 556.00p 403061
24/07/2013 557.00p 562.00p 551.00p 557.50p 318210
23/07/2013 551.50p 558.50p 551.50p 553.00p 342749
22/07/2013 558.00p 558.00p 529.50p 550.50p 305980
19/07/2013 556.00p 560.00p 551.00p 555.00p 208869
18/07/2013 551.50p 569.50p 548.00p 560.00p 420337
17/07/2013 543.00p 552.50p 532.00p 549.50p 308654
16/07/2013 544.50p 546.50p 538.50p 541.00p 369248
15/07/2013 540.50p 548.00p 538.50p 544.50p 232140
12/07/2013 541.50p 544.00p 538.50p 541.50p 316522
11/07/2013 533.00p 542.50p 524.00p 539.00p 564256
10/07/2013 526.50p 528.50p 515.50p 524.00p 198247
09/07/2013 520.50p 532.50p 517.50p 528.50p 429004
08/07/2013 514.50p 525.50p 510.00p 517.00p 345456
05/07/2013 520.50p 530.00p 507.50p 510.00p 515688
04/07/2013 510.50p 519.00p 503.50p 518.00p 288388
03/07/2013 510.50p 514.00p 492.70p 508.50p 409876
02/07/2013 519.00p 520.50p 507.50p 513.00p 212532
01/07/2013 508.50p 524.50p 499.00p 519.00p 360096
28/06/2013 509.50p 510.50p 499.00p 499.00p 367615
27/06/2013 496.50p 502.50p 485.00p 502.50p 453083
26/06/2013 493.40p 505.00p 487.30p 497.80p 522803
25/06/2013 469.60p 492.60p 463.00p 491.10p 522258
24/06/2013 467.70p 474.20p 454.80p 463.00p 606841
21/06/2013 484.90p 492.60p 467.00p 467.00p 1355986
20/06/2013 505.00p 512.50p 478.80p 480.40p 456206
19/06/2013 509.00p 513.50p 499.10p 512.50p 447476
18/06/2013 511.50p 535.00p 510.00p 510.00p 265050
17/06/2013 482.00p 514.00p 479.40p 512.00p 293553
14/06/2013 497.10p 501.00p 473.90p 479.50p 283814
13/06/2013 478.10p 496.00p 470.10p 490.80p 362015
12/06/2013 487.50p 493.10p 479.70p 485.70p 319374
11/06/2013 503.00p 503.50p 474.20p 486.20p 841191
10/06/2013 507.00p 510.28p 500.00p 503.50p 146252
07/06/2013 497.20p 508.50p 484.90p 506.50p 310002
06/06/2013 494.60p 503.50p 490.00p 490.00p 274643
05/06/2013 510.50p 514.00p 492.30p 494.00p 371823
04/06/2013 528.00p 528.00p 512.00p 514.00p 249292
03/06/2013 516.00p 526.50p 506.30p 519.00p 240670
31/05/2013 529.00p 529.00p 508.28p 519.50p 235058
30/05/2013 524.50p 524.50p 514.00p 518.00p 237274
29/05/2013 547.00p 555.00p 514.00p 517.00p 549639
28/05/2013 535.00p 564.06p 528.00p 555.00p 390142
24/05/2013 534.00p 534.00p 522.00p 528.00p 334442
23/05/2013 541.50p 541.50p 519.50p 527.50p 392489
22/05/2013 553.00p 557.50p 550.00p 553.00p 491662
21/05/2013 539.50p 556.00p 539.50p 553.00p 558932
20/05/2013 541.50p 547.50p 534.00p 544.50p 453189
17/05/2013 520.00p 535.50p 518.00p 535.00p 249013
16/05/2013 514.00p 523.15p 511.50p 522.00p 970037
15/05/2013 511.50p 515.00p 507.00p 513.00p 219744
14/05/2013 510.00p 514.50p 504.50p 506.50p 342547
13/05/2013 504.50p 513.00p 501.05p 505.00p 94860
10/05/2013 511.00p 515.00p 498.50p 509.50p 331335
09/05/2013 510.00p 515.00p 502.50p 515.00p 283280
08/05/2013 514.00p 515.48p 503.00p 505.00p 257390
07/05/2013 510.50p 517.00p 507.00p 512.50p 229624
03/05/2013 507.00p 519.50p 506.50p 514.50p 527320
02/05/2013 513.50p 513.50p 491.50p 504.00p 316968
01/05/2013 509.50p 515.50p 503.50p 513.00p 135038
30/04/2013 510.50p 519.00p 503.00p 510.00p 419502
29/04/2013 510.50p 520.00p 502.00p 511.00p 303044
26/04/2013 529.00p 529.50p 503.83p 508.00p 557515
25/04/2013 500.00p 540.00p 480.30p 529.50p 2278545
24/04/2013 471.70p 480.50p 464.40p 480.30p 927093
23/04/2013 461.70p 474.70p 458.00p 474.30p 446196
22/04/2013 446.70p 472.00p 446.70p 459.30p 1043300
19/04/2013 443.50p 448.20p 438.30p 446.80p 347311
18/04/2013 429.50p 439.70p 426.60p 438.30p 360728
17/04/2013 424.90p 433.20p 413.13p 427.00p 322059
16/04/2013 437.80p 443.00p 422.50p 427.80p 354498
15/04/2013 443.40p 443.40p 426.30p 438.10p 224611
12/04/2013 447.30p 458.90p 439.50p 443.40p 205888
11/04/2013 446.90p 459.70p 446.90p 457.50p 173686
10/04/2013 429.00p 451.10p 429.00p 448.80p 359102
09/04/2013 424.50p 431.00p 409.06p 429.10p 388601
08/04/2013 426.60p 433.16p 415.25p 420.90p 337541
05/04/2013 456.00p 456.00p 405.31p 422.00p 555052
04/04/2013 454.30p 466.90p 450.00p 450.00p 272084
03/04/2013 460.00p 463.20p 452.50p 455.20p 272621
02/04/2013 445.60p 464.70p 445.60p 461.20p 1115732
28/03/2013 445.30p 451.60p 435.06p 445.00p 181475
27/03/2013 451.50p 453.40p 433.85p 442.50p 279369
26/03/2013 455.90p 462.97p 451.20p 451.20p 1223588
25/03/2013 451.00p 465.70p 443.50p 456.00p 984884
22/03/2013 444.70p 453.00p 442.40p 446.00p 265765
21/03/2013 454.20p 461.30p 440.20p 451.70p 225152
20/03/2013 459.20p 463.51p 451.70p 459.00p 299150
19/03/2013 465.50p 468.50p 460.00p 460.30p 228125
18/03/2013 450.30p 466.70p 447.20p 465.60p 538580
15/03/2013 462.00p 466.20p 454.50p 455.20p 800614
14/03/2013 465.80p 469.10p 452.77p 458.90p 318741
13/03/2013 461.00p 467.20p 451.00p 457.50p 613077
12/03/2013 464.00p 476.20p 464.00p 467.20p 367788
11/03/2013 489.20p 489.20p 462.40p 465.00p 671935
08/03/2013 470.60p 489.20p 470.60p 484.50p 1049803
07/03/2013 472.00p 478.70p 445.78p 474.60p 918448
06/03/2013 416.00p 475.00p 411.17p 473.40p 1041414
05/03/2013 392.70p 412.10p 386.84p 406.40p 885929
04/03/2013 395.80p 396.00p 381.96p 389.70p 579998
01/03/2013 400.90p 407.00p 392.00p 395.00p 463395
28/02/2013 401.70p 407.50p 397.70p 399.50p 1104225
27/02/2013 409.80p 411.20p 399.00p 402.80p 570737
26/02/2013 418.90p 420.80p 396.90p 407.30p 167243
25/02/2013 421.10p 432.20p 417.30p 420.80p 236819
22/02/2013 418.80p 426.00p 417.90p 422.30p 148142
21/02/2013 431.40p 431.40p 406.80p 417.90p 232255
20/02/2013 427.00p 431.70p 425.20p 428.30p 155106
19/02/2013 413.60p 426.50p 411.00p 425.70p 152215
18/02/2013 411.80p 418.40p 409.50p 412.20p 203550
15/02/2013 418.70p 418.70p 402.40p 412.10p 173982
14/02/2013 424.40p 425.50p 412.90p 415.60p 177590
13/02/2013 415.60p 429.90p 414.70p 424.60p 347183
12/02/2013 405.20p 416.34p 402.50p 416.30p 143985
11/02/2013 407.80p 408.00p 402.40p 405.40p 85097
08/02/2013 401.30p 408.95p 401.05p 406.60p 197190
07/02/2013 413.10p 415.20p 388.87p 400.10p 216749
06/02/2013 412.60p 421.80p 409.70p 412.60p 219197
05/02/2013 414.50p 418.80p 411.30p 416.10p 242585
04/02/2013 422.60p 432.00p 413.80p 413.90p 424452
01/02/2013 405.80p 425.90p 403.50p 423.80p 390164
31/01/2013 402.00p 409.90p 400.50p 403.40p 433408
30/01/2013 402.00p 402.20p 397.80p 401.60p 288105
29/01/2013 405.10p 406.10p 386.77p 401.40p 1140826
28/01/2013 416.80p 420.52p 399.50p 405.20p 419802

*Close Price adjusted for both dividends and splits