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
24/11/2009 210.00p 215.00p 203.30p 204.60p 1421264
23/11/2009 215.00p 215.30p 210.40p 212.70p 1080047
20/11/2009 210.20p 211.90p 210.00p 210.50p 842103
19/11/2009 215.50p 216.10p 210.10p 211.00p 825058
18/11/2009 212.20p 218.20p 210.20p 216.80p 837843
17/11/2009 211.80p 217.90p 208.00p 214.00p 1293668
16/11/2009 206.90p 212.10p 203.00p 211.10p 388084
13/11/2009 208.00p 208.10p 203.50p 203.90p 290554
12/11/2009 207.10p 211.50p 205.00p 208.00p 508490
11/11/2009 214.90p 216.60p 205.00p 206.40p 1160326
10/11/2009 219.10p 225.00p 212.10p 214.10p 646223
09/11/2009 214.20p 219.00p 214.20p 218.70p 302738
06/11/2009 211.90p 220.50p 208.60p 214.30p 950154
05/11/2009 210.00p 212.00p 202.20p 209.50p 785694
04/11/2009 206.40p 213.60p 202.50p 212.00p 1017313
03/11/2009 205.60p 208.70p 202.60p 205.90p 1391736
02/11/2009 206.30p 208.10p 203.30p 206.60p 845796
30/10/2009 209.70p 216.00p 202.60p 205.30p 727070
29/10/2009 206.40p 214.80p 198.90p 207.20p 3478460
28/10/2009 219.10p 219.40p 204.90p 206.50p 2903288
27/10/2009 223.90p 223.90p 215.20p 221.80p 1395184
26/10/2009 228.50p 234.00p 221.20p 222.00p 2193036
23/10/2009 236.80p 238.00p 229.00p 229.90p 1703641
22/10/2009 239.80p 239.80p 230.00p 234.00p 836039
21/10/2009 232.50p 239.70p 229.10p 237.20p 2641876
20/10/2009 220.90p 234.00p 219.60p 231.40p 3679911
19/10/2009 215.10p 220.00p 208.00p 219.50p 2312489
16/10/2009 218.80p 223.80p 215.40p 215.40p 1511110
15/10/2009 222.70p 225.30p 215.40p 216.00p 1864149
14/10/2009 221.30p 225.00p 216.10p 224.40p 7872900
13/10/2009 210.00p 218.40p 203.90p 214.60p 2747503
12/10/2009 186.60p 209.90p 186.40p 209.90p 7628541
09/10/2009 180.00p 185.00p 180.00p 182.00p 1007543
08/10/2009 179.40p 184.20p 178.70p 180.00p 1010432
07/10/2009 173.50p 181.00p 173.50p 175.80p 909918
06/10/2009 166.40p 175.00p 166.30p 171.10p 1232915
05/10/2009 161.70p 166.70p 160.40p 164.60p 391612
02/10/2009 163.50p 171.50p 160.50p 162.50p 3121371
01/10/2009 161.00p 167.50p 160.60p 166.90p 880653
30/09/2009 160.20p 165.30p 159.20p 163.10p 2359195
29/09/2009 145.00p 162.20p 145.00p 162.20p 3242911
28/09/2009 139.00p 148.50p 137.00p 147.00p 1083354
25/09/2009 142.70p 142.70p 139.60p 139.70p 442763
24/09/2009 145.00p 147.30p 140.90p 140.90p 3647129
23/09/2009 143.70p 149.50p 142.30p 145.60p 1170526
22/09/2009 138.90p 143.80p 138.90p 142.00p 964728
21/09/2009 139.90p 142.00p 135.30p 136.80p 839094

*Close Price adjusted for both dividends and splits