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
25/01/2013 408.60p 416.20p 406.00p 415.60p 284105
24/01/2013 405.30p 410.00p 401.00p 408.50p 219416
23/01/2013 406.20p 407.10p 393.24p 403.20p 180804
22/01/2013 408.20p 412.60p 402.30p 406.40p 214959
21/01/2013 404.10p 408.70p 396.30p 407.40p 239774
18/01/2013 394.60p 410.50p 393.00p 400.80p 516951
17/01/2013 381.50p 396.20p 379.70p 393.00p 662821
16/01/2013 387.20p 387.25p 377.74p 381.00p 414831
15/01/2013 387.30p 394.30p 384.30p 387.60p 580105
14/01/2013 389.20p 396.60p 386.80p 388.70p 193506
11/01/2013 390.10p 394.10p 386.20p 389.00p 526367
10/01/2013 397.80p 399.40p 390.60p 393.20p 311282
09/01/2013 396.10p 400.00p 392.70p 397.00p 416504
08/01/2013 408.00p 411.00p 394.20p 396.20p 322558
07/01/2013 399.40p 412.50p 397.50p 408.80p 972455
04/01/2013 387.90p 397.20p 387.90p 397.20p 284073
03/01/2013 382.50p 392.40p 382.50p 389.00p 246610
02/01/2013 379.80p 390.10p 379.50p 383.50p 290125
31/12/2012 372.10p 374.90p 370.10p 373.00p 63086
28/12/2012 377.70p 380.90p 373.00p 376.70p 73131
27/12/2012 377.30p 385.30p 373.20p 377.10p 124526
24/12/2012 384.00p 386.30p 378.78p 379.70p 38110
21/12/2012 384.20p 386.60p 371.10p 386.60p 677045
20/12/2012 378.10p 384.70p 376.56p 384.00p 244049
19/12/2012 378.80p 383.90p 377.60p 379.20p 1458737
18/12/2012 376.20p 380.10p 375.00p 378.00p 441043
17/12/2012 374.90p 378.50p 374.70p 376.50p 156396
14/12/2012 375.70p 378.90p 375.00p 376.50p 241601
13/12/2012 376.80p 378.30p 374.20p 376.00p 402857
12/12/2012 367.90p 378.50p 367.90p 375.60p 499147
11/12/2012 357.90p 375.20p 355.70p 368.70p 333284
10/12/2012 359.00p 362.30p 356.50p 359.00p 244664
07/12/2012 361.60p 363.00p 358.10p 361.00p 210868
06/12/2012 354.40p 362.40p 353.60p 361.50p 270817
05/12/2012 344.30p 353.00p 342.90p 352.20p 294071
04/12/2012 344.70p 346.80p 341.90p 342.40p 125215
03/12/2012 345.00p 349.30p 342.80p 344.20p 211132
30/11/2012 351.50p 354.90p 343.90p 345.90p 843337
29/11/2012 345.40p 351.14p 345.00p 351.10p 490088
28/11/2012 341.70p 344.20p 340.20p 342.80p 660144
27/11/2012 341.40p 342.90p 338.30p 342.60p 370400
26/11/2012 338.70p 342.40p 331.70p 338.70p 794592
23/11/2012 340.90p 342.40p 338.60p 339.50p 161110
22/11/2012 344.80p 346.00p 336.42p 342.50p 489533
21/11/2012 346.40p 348.40p 341.70p 344.20p 216470
20/11/2012 345.70p 351.10p 342.90p 347.90p 300963
19/11/2012 344.50p 350.55p 343.00p 348.70p 328527
16/11/2012 344.80p 350.90p 336.85p 340.70p 740889
15/11/2012 345.90p 346.30p 340.90p 344.10p 278030
14/11/2012 358.20p 358.20p 346.00p 346.00p 457792
13/11/2012 358.90p 361.40p 353.10p 359.00p 507436
12/11/2012 363.80p 365.40p 358.00p 360.80p 332461
09/11/2012 358.60p 366.70p 356.00p 364.00p 530301
08/11/2012 362.00p 362.60p 356.50p 357.60p 363257
07/11/2012 366.30p 371.10p 355.70p 360.30p 460740
06/11/2012 365.80p 370.00p 363.80p 364.40p 432618
05/11/2012 375.10p 379.60p 364.50p 367.10p 730483
02/11/2012 368.90p 377.20p 368.10p 373.10p 555165
01/11/2012 347.20p 369.90p 340.20p 369.10p 2810856
31/10/2012 341.70p 348.30p 340.44p 347.00p 361663
30/10/2012 350.00p 350.00p 342.05p 345.80p 429213
29/10/2012 334.80p 345.30p 334.80p 343.90p 688267
26/10/2012 343.80p 344.40p 339.70p 340.10p 340003
25/10/2012 341.00p 347.30p 339.00p 344.50p 741008
24/10/2012 345.00p 346.30p 334.90p 340.00p 1166708
23/10/2012 344.90p 350.00p 335.73p 343.00p 628849
22/10/2012 347.10p 348.80p 343.60p 345.60p 407162
19/10/2012 342.00p 351.50p 338.00p 346.50p 2583820
18/10/2012 333.20p 346.00p 333.20p 343.20p 2036757
17/10/2012 325.00p 336.00p 324.20p 332.50p 2163791
16/10/2012 323.30p 325.00p 319.30p 323.00p 446449
15/10/2012 319.00p 322.10p 316.40p 319.80p 217360
12/10/2012 317.00p 320.90p 313.40p 318.40p 299663
11/10/2012 314.70p 319.60p 314.70p 316.30p 155228
10/10/2012 314.50p 320.10p 314.50p 316.30p 473920
09/10/2012 318.90p 318.90p 305.40p 315.80p 167360
08/10/2012 315.50p 319.30p 311.80p 312.10p 193785
05/10/2012 320.90p 320.90p 315.50p 317.70p 326174
04/10/2012 308.10p 320.70p 307.50p 316.20p 811019
03/10/2012 306.60p 309.00p 303.30p 306.60p 743499
02/10/2012 298.20p 311.50p 298.20p 307.40p 643845
01/10/2012 299.20p 305.60p 296.50p 301.50p 317468
28/09/2012 308.80p 308.80p 295.80p 299.70p 350454
27/09/2012 303.10p 306.70p 296.10p 302.00p 195794
26/09/2012 299.90p 301.70p 292.90p 295.50p 296053
25/09/2012 305.60p 308.40p 300.20p 302.40p 400664
24/09/2012 306.20p 313.80p 304.20p 306.40p 340456
21/09/2012 307.90p 314.40p 302.00p 308.70p 806865
20/09/2012 311.50p 311.50p 302.30p 304.90p 526707
19/09/2012 318.10p 318.70p 306.60p 310.00p 433470
18/09/2012 322.60p 322.70p 316.50p 317.50p 391267
17/09/2012 322.60p 328.00p 321.90p 322.70p 375026
14/09/2012 327.00p 337.30p 326.60p 326.60p 568119
13/09/2012 322.90p 323.10p 317.65p 320.70p 211159
12/09/2012 318.80p 322.00p 315.90p 319.20p 683234
11/09/2012 320.20p 322.60p 317.70p 317.90p 282360
10/09/2012 321.80p 329.40p 318.00p 324.30p 438368
07/09/2012 308.90p 324.24p 307.00p 322.60p 468898
06/09/2012 301.10p 306.00p 296.90p 303.80p 325769
05/09/2012 296.40p 304.30p 296.40p 303.50p 293834
04/09/2012 305.30p 305.30p 299.60p 301.30p 287903
03/09/2012 292.40p 299.43p 288.50p 299.40p 361912
31/08/2012 287.00p 292.30p 282.10p 289.30p 504329
30/08/2012 288.90p 289.90p 283.00p 284.60p 252711
29/08/2012 293.00p 299.10p 285.90p 289.40p 423673
28/08/2012 297.50p 300.70p 292.90p 295.00p 333052
24/08/2012 303.50p 304.70p 292.40p 292.40p 288473
23/08/2012 305.80p 306.80p 299.50p 301.10p 448266
22/08/2012 309.00p 309.40p 297.28p 301.60p 368743
21/08/2012 310.70p 318.80p 306.20p 310.50p 618634
20/08/2012 311.50p 311.50p 304.90p 308.00p 335033
17/08/2012 303.00p 312.30p 303.00p 310.00p 377721
16/08/2012 300.40p 303.80p 294.90p 299.70p 262792
15/08/2012 300.90p 310.80p 298.40p 298.70p 514699
14/08/2012 301.60p 302.20p 294.60p 300.00p 1143202
13/08/2012 297.40p 304.90p 294.90p 298.00p 359602
10/08/2012 294.50p 298.50p 290.20p 296.30p 281593
09/08/2012 299.10p 302.00p 288.78p 295.00p 296312
08/08/2012 307.30p 307.30p 292.80p 295.40p 379294
07/08/2012 303.50p 309.20p 299.40p 304.50p 326385
06/08/2012 294.30p 304.60p 290.30p 302.40p 616540
03/08/2012 287.30p 299.00p 283.87p 293.60p 908793
02/08/2012 285.90p 294.20p 283.90p 284.50p 301990
01/08/2012 281.20p 287.20p 280.70p 284.80p 397927
31/07/2012 288.00p 293.61p 280.00p 280.00p 405049
30/07/2012 275.90p 288.80p 273.23p 288.00p 579435
27/07/2012 268.00p 273.90p 265.60p 273.00p 550638
26/07/2012 259.80p 267.30p 253.70p 266.80p 375965
25/07/2012 253.70p 259.00p 253.70p 259.00p 622537
24/07/2012 248.00p 256.50p 240.00p 255.60p 922447
23/07/2012 248.40p 250.70p 236.20p 236.20p 352910
20/07/2012 256.00p 256.60p 247.05p 250.80p 196309
19/07/2012 256.20p 257.20p 252.40p 255.40p 251490
18/07/2012 254.50p 257.70p 253.10p 254.00p 347935
17/07/2012 248.70p 253.20p 247.00p 252.00p 231040
16/07/2012 248.70p 249.50p 243.30p 248.50p 190142
13/07/2012 237.30p 249.50p 237.30p 247.60p 210279
12/07/2012 243.10p 244.20p 235.00p 237.40p 199051
11/07/2012 248.00p 249.10p 243.30p 244.80p 206249
10/07/2012 243.00p 254.30p 238.70p 250.70p 530680
09/07/2012 245.00p 246.43p 240.80p 240.80p 294802
06/07/2012 246.40p 249.80p 243.90p 246.30p 209793
05/07/2012 242.10p 251.70p 241.30p 243.80p 167727
04/07/2012 248.80p 249.60p 243.60p 247.70p 70314
03/07/2012 245.20p 248.80p 240.40p 246.20p 278297
02/07/2012 240.10p 244.50p 237.30p 243.00p 726185
29/06/2012 243.50p 243.50p 239.10p 239.10p 384004
28/06/2012 245.80p 246.30p 235.10p 236.20p 242263
27/06/2012 239.40p 247.60p 235.80p 245.80p 167667
26/06/2012 240.40p 245.10p 237.50p 238.80p 133710
25/06/2012 257.00p 257.00p 238.30p 238.30p 199679
22/06/2012 261.70p 264.70p 256.30p 256.50p 154468
21/06/2012 259.40p 266.10p 254.90p 263.80p 373120
20/06/2012 244.40p 260.20p 241.50p 260.20p 324994
19/06/2012 239.90p 244.30p 236.80p 243.30p 103030
18/06/2012 241.30p 243.90p 234.90p 238.60p 216847
15/06/2012 228.30p 240.80p 228.30p 238.00p 706195
14/06/2012 225.80p 230.40p 223.20p 226.50p 350605
13/06/2012 231.40p 233.90p 224.80p 225.60p 375431
12/06/2012 241.50p 242.05p 229.30p 230.40p 373166
11/06/2012 244.70p 248.40p 240.80p 243.70p 316394
08/06/2012 235.90p 239.22p 227.50p 239.20p 259141
07/06/2012 228.70p 240.90p 225.50p 237.00p 1039676
06/06/2012 223.70p 231.90p 222.50p 226.70p 357432
01/06/2012 223.20p 227.10p 219.50p 219.50p 398885
31/05/2012 222.40p 227.70p 220.00p 223.90p 525259
30/05/2012 223.20p 226.90p 219.30p 220.80p 206498
29/05/2012 218.60p 225.20p 213.80p 224.60p 245791
28/05/2012 218.90p 221.70p 216.50p 217.20p 85123
25/05/2012 218.20p 220.90p 213.50p 215.00p 293235
24/05/2012 217.70p 220.50p 216.40p 216.80p 352725
23/05/2012 216.20p 220.80p 210.70p 214.60p 574125
22/05/2012 218.30p 221.00p 215.10p 219.00p 292818
21/05/2012 210.20p 217.20p 207.30p 215.80p 289746
18/05/2012 215.00p 220.60p 211.30p 211.50p 648234
17/05/2012 227.80p 228.90p 216.00p 216.80p 358778
16/05/2012 221.30p 231.30p 217.20p 226.20p 538373
15/05/2012 235.60p 237.70p 223.70p 224.40p 230659
14/05/2012 238.20p 240.70p 231.80p 233.30p 441376
11/05/2012 238.10p 243.70p 238.10p 241.00p 340880
10/05/2012 231.00p 242.60p 229.70p 241.30p 528189
09/05/2012 232.80p 233.10p 220.76p 227.80p 609365
08/05/2012 245.00p 248.30p 227.00p 228.70p 480649
04/05/2012 260.00p 260.00p 242.60p 243.50p 372645
03/05/2012 264.20p 274.20p 258.30p 259.80p 273336
02/05/2012 267.60p 268.50p 261.70p 264.40p 259772
01/05/2012 266.70p 269.00p 262.50p 267.40p 279251
30/04/2012 268.20p 270.20p 265.30p 267.70p 330092
27/04/2012 258.50p 268.00p 257.70p 266.80p 373428
26/04/2012 258.70p 262.50p 255.30p 262.10p 454507
25/04/2012 247.10p 259.10p 247.00p 257.40p 460325
24/04/2012 248.20p 250.00p 240.50p 245.00p 644081
23/04/2012 249.50p 250.60p 236.10p 245.70p 683624
20/04/2012 241.50p 253.50p 237.30p 253.50p 923321
19/04/2012 246.80p 247.20p 241.20p 243.00p 489922
18/04/2012 241.90p 249.40p 239.50p 243.40p 1813618
17/04/2012 241.80p 245.30p 237.10p 240.20p 730442
16/04/2012 252.40p 254.58p 240.00p 240.90p 479165
13/04/2012 250.20p 258.10p 249.00p 254.80p 475098
12/04/2012 242.70p 251.50p 242.00p 249.60p 683731

*Close Price adjusted for both dividends and splits