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
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
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

*Close Price adjusted for both dividends and splits