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
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
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

*Close Price adjusted for both dividends and splits