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
25/04/2023 95.00p 95.80p 92.00p 94.00p 23616
24/04/2023 93.60p 95.80p 93.20p 94.00p 50762
21/04/2023 94.00p 99.60p 89.39p 94.00p 80870
20/04/2023 96.00p 98.20p 94.00p 97.00p 72191
19/04/2023 98.20p 99.80p 93.80p 95.00p 29298
18/04/2023 94.20p 99.80p 93.00p 94.00p 28276
17/04/2023 96.20p 99.60p 94.00p 96.00p 54081
14/04/2023 99.00p 99.80p 96.20p 99.00p 27981
13/04/2023 98.60p 100.00p 96.86p 100.00p 51135
12/04/2023 95.80p 100.00p 95.00p 95.20p 156085
11/04/2023 97.80p 98.00p 95.80p 98.00p 144060
06/04/2023 95.80p 101.50p 90.00p 95.40p 244761
05/04/2023 102.00p 105.00p 98.20p 103.00p 214685
04/04/2023 102.50p 106.50p 97.00p 97.00p 265199
03/04/2023 101.50p 104.50p 100.00p 102.50p 261272
31/03/2023 101.00p 103.60p 98.00p 98.00p 275327
30/03/2023 100.60p 103.99p 99.10p 99.70p 144161
29/03/2023 106.80p 106.80p 99.00p 99.90p 103305
28/03/2023 100.80p 105.60p 99.10p 101.20p 110702
27/03/2023 100.40p 105.00p 99.00p 99.10p 44268
24/03/2023 104.00p 107.40p 99.60p 100.80p 106319
23/03/2023 100.40p 105.80p 98.53p 104.00p 239728
22/03/2023 100.00p 104.80p 98.41p 100.20p 177196
21/03/2023 103.40p 105.00p 99.58p 105.00p 72769
20/03/2023 104.80p 104.88p 97.59p 100.20p 163451
17/03/2023 101.80p 106.80p 98.10p 104.00p 141727
16/03/2023 102.60p 107.23p 99.00p 99.50p 279045
15/03/2023 110.00p 111.00p 104.40p 104.40p 291514
14/03/2023 113.40p 114.68p 109.14p 110.00p 401449
13/03/2023 108.00p 112.80p 108.00p 109.40p 178814
10/03/2023 110.00p 111.80p 109.00p 110.00p 259968
09/03/2023 110.00p 112.64p 109.00p 109.00p 142403
08/03/2023 113.00p 114.80p 110.00p 110.00p 383826
07/03/2023 114.80p 116.11p 110.20p 113.00p 217162
06/03/2023 111.80p 115.40p 111.00p 111.00p 362429
03/03/2023 116.00p 116.00p 111.40p 114.00p 197758
02/03/2023 109.00p 117.43p 109.00p 112.00p 435044
01/03/2023 102.00p 113.80p 102.00p 111.20p 913822
28/02/2023 97.50p 99.90p 96.00p 96.00p 153378
27/02/2023 94.40p 99.90p 94.10p 97.50p 50645
24/02/2023 98.00p 98.90p 92.10p 96.90p 97048
23/02/2023 95.40p 97.90p 92.40p 95.40p 60172
22/02/2023 92.50p 97.80p 92.10p 95.40p 69961
21/02/2023 97.00p 97.80p 92.00p 97.80p 60676
20/02/2023 92.70p 97.32p 90.10p 95.50p 22639
17/02/2023 92.70p 97.90p 92.00p 92.60p 291707
16/02/2023 97.90p 97.90p 92.10p 93.00p 193122
15/02/2023 93.70p 95.50p 92.00p 95.50p 42303
14/02/2023 97.90p 97.90p 93.64p 96.00p 112936
13/02/2023 90.10p 97.70p 90.10p 96.00p 145361
10/02/2023 93.40p 95.90p 90.10p 95.40p 28582
09/02/2023 96.30p 99.00p 94.69p 95.75p 93862
08/02/2023 99.00p 99.00p 93.51p 97.10p 89968
07/02/2023 94.90p 98.70p 92.50p 98.70p 82202
06/02/2023 95.00p 99.61p 93.35p 95.00p 278750
03/02/2023 99.90p 101.00p 92.60p 98.00p 157396
02/02/2023 88.90p 100.00p 87.10p 97.90p 281956
01/02/2023 84.20p 92.00p 82.70p 92.00p 222407
31/01/2023 84.90p 84.90p 82.00p 84.20p 97957
30/01/2023 82.10p 84.30p 81.88p 83.50p 116415
27/01/2023 81.60p 83.83p 81.20p 83.50p 152461
26/01/2023 82.70p 84.00p 81.00p 82.40p 233766
25/01/2023 80.10p 83.00p 79.00p 80.20p 56575
24/01/2023 82.90p 82.90p 79.00p 79.40p 123207
23/01/2023 79.00p 81.00p 78.60p 81.00p 35146
20/01/2023 79.90p 82.70p 77.80p 80.80p 119905
19/01/2023 77.50p 83.00p 76.18p 83.00p 179533
18/01/2023 77.40p 78.90p 75.70p 76.80p 205410
17/01/2023 76.80p 77.40p 76.60p 76.90p 112153
16/01/2023 80.60p 81.90p 75.97p 76.90p 175709
13/01/2023 78.00p 78.00p 76.83p 78.00p 38284
12/01/2023 79.20p 80.90p 74.00p 77.00p 388719
11/01/2023 78.50p 81.00p 77.00p 81.00p 43847
10/01/2023 77.60p 80.00p 75.49p 77.80p 75699
09/01/2023 77.00p 78.45p 75.00p 77.00p 136019
06/01/2023 75.00p 76.60p 74.31p 76.00p 163141
05/01/2023 74.10p 76.62p 74.10p 75.00p 331562
04/01/2023 75.00p 76.74p 74.60p 75.00p 75664
03/01/2023 76.90p 78.78p 74.00p 74.10p 390159
30/12/2022 73.10p 76.20p 71.93p 73.10p 86527
29/12/2022 72.30p 73.90p 68.20p 69.70p 20353
28/12/2022 72.50p 73.90p 70.10p 70.40p 106007
23/12/2022 71.90p 73.00p 71.31p 71.45p 15019
22/12/2022 71.90p 71.90p 67.50p 67.50p 54711
21/12/2022 67.60p 69.00p 64.90p 67.20p 266606
20/12/2022 70.00p 71.18p 64.80p 66.00p 155545
19/12/2022 64.30p 69.90p 64.30p 69.30p 115031
16/12/2022 70.50p 72.99p 62.77p 64.40p 347130
15/12/2022 73.10p 78.80p 70.50p 71.10p 62069
14/12/2022 73.70p 78.90p 73.70p 75.00p 27048
13/12/2022 75.00p 76.00p 72.10p 75.00p 51493
12/12/2022 74.70p 75.90p 72.00p 72.10p 46271
09/12/2022 74.20p 75.00p 74.00p 75.00p 26651
08/12/2022 75.40p 79.14p 74.00p 74.20p 20704
07/12/2022 76.00p 80.90p 75.00p 75.50p 25695
06/12/2022 80.90p 81.00p 75.00p 75.00p 84942
05/12/2022 77.10p 80.70p 75.00p 75.10p 117677
02/12/2022 78.00p 78.00p 77.10p 78.00p 49005
01/12/2022 75.40p 77.90p 75.40p 75.40p 4215
30/11/2022 78.00p 79.97p 76.67p 78.00p 216102
29/11/2022 79.00p 80.00p 76.00p 77.90p 104004
28/11/2022 79.60p 80.75p 76.00p 79.00p 176239
25/11/2022 77.30p 79.60p 77.00p 77.10p 59968
24/11/2022 75.50p 80.00p 75.00p 77.00p 60144
23/11/2022 80.90p 80.90p 77.40p 77.80p 27907
22/11/2022 74.80p 80.00p 74.80p 80.00p 38948
21/11/2022 78.90p 78.90p 75.00p 75.00p 12797
18/11/2022 77.00p 78.00p 75.88p 76.00p 63438
17/11/2022 77.60p 79.00p 76.50p 78.30p 23082
16/11/2022 77.00p 79.61p 76.10p 79.10p 64512
15/11/2022 77.40p 81.00p 75.10p 75.10p 147733
14/11/2022 75.70p 78.42p 74.00p 75.60p 38849
11/11/2022 75.20p 78.00p 75.00p 78.00p 133505
10/11/2022 76.00p 76.00p 71.90p 71.90p 204896
09/11/2022 76.60p 78.10p 76.00p 76.00p 6209
08/11/2022 75.50p 78.10p 75.20p 78.10p 5868
07/11/2022 76.60p 77.40p 73.10p 76.00p 19953
04/11/2022 77.20p 77.50p 75.80p 76.10p 75044
03/11/2022 75.30p 77.25p 74.30p 76.90p 9468
02/11/2022 82.70p 82.90p 72.40p 72.40p 224323
01/11/2022 77.50p 79.80p 76.80p 76.80p 55985
31/10/2022 79.70p 82.90p 76.60p 77.65p 89556
28/10/2022 79.70p 80.94p 79.20p 80.00p 126784
27/10/2022 84.70p 84.90p 79.50p 81.55p 2018
26/10/2022 84.70p 85.00p 78.01p 85.00p 36456
25/10/2022 76.50p 79.00p 73.90p 78.70p 113437
24/10/2022 76.40p 83.50p 76.40p 76.40p 4816
21/10/2022 74.90p 80.30p 74.00p 76.00p 76499
20/10/2022 75.60p 80.79p 74.10p 79.00p 147883
19/10/2022 85.90p 88.89p 79.60p 79.60p 17349
18/10/2022 79.80p 86.50p 79.80p 84.60p 97435
17/10/2022 79.90p 79.90p 77.40p 79.70p 57835
14/10/2022 77.40p 82.49p 75.00p 79.40p 92014
13/10/2022 80.80p 85.72p 78.00p 78.10p 21105
12/10/2022 79.90p 85.00p 81.70p 81.70p 9559
11/10/2022 79.90p 86.90p 77.10p 78.00p 44117
10/10/2022 85.10p 89.40p 83.00p 85.10p 15044
07/10/2022 81.50p 90.00p 81.00p 90.00p 172172
06/10/2022 82.30p 87.00p 78.40p 85.45p 40570
05/10/2022 83.00p 87.00p 80.10p 82.60p 27280
04/10/2022 83.90p 87.26p 83.00p 84.20p 109777
03/10/2022 80.30p 86.48p 79.00p 83.70p 114536
30/09/2022 82.50p 90.20p 75.40p 82.60p 95135
29/09/2022 84.50p 92.56p 77.80p 80.50p 149559
28/09/2022 85.80p 90.30p 82.49p 87.80p 19050
27/09/2022 86.40p 88.00p 83.00p 88.00p 71067
26/09/2022 80.00p 80.95p 79.60p 80.50p 69022
23/09/2022 84.90p 85.90p 80.80p 80.90p 84645
22/09/2022 81.30p 88.90p 81.20p 83.00p 53941
21/09/2022 85.00p 85.00p 82.50p 82.50p 161435
20/09/2022 89.20p 89.70p 83.10p 84.50p 102456
19/09/2022 93.80p 96.20p 86.50p 86.50p 242265
16/09/2022 93.80p 96.20p 86.50p 86.50p 242265
15/09/2022 95.60p 95.60p 95.00p 95.60p 1570
14/09/2022 89.10p 91.90p 87.60p 90.00p 116097
13/09/2022 88.70p 96.90p 88.70p 88.70p 23108
12/09/2022 98.30p 99.80p 93.20p 93.30p 87869
09/09/2022 92.00p 97.90p 92.00p 95.10p 69895
08/09/2022 99.80p 100.76p 92.70p 98.00p 139590
07/09/2022 99.00p 99.90p 91.91p 99.90p 10662
06/09/2022 93.10p 99.00p 93.02p 93.10p 36241
05/09/2022 95.30p 99.70p 89.00p 90.00p 62880
02/09/2022 96.00p 99.10p 90.88p 95.40p 426054
01/09/2022 94.70p 97.00p 91.32p 96.20p 184601
31/08/2022 101.00p 102.00p 100.00p 100.00p 66091
30/08/2022 98.40p 104.80p 98.23p 101.00p 130168
29/08/2022 99.00p 107.80p 99.00p 101.00p 9655
26/08/2022 99.00p 107.80p 99.00p 101.00p 9655
25/08/2022 99.50p 104.89p 99.10p 101.00p 30621
24/08/2022 100.00p 104.80p 97.31p 100.00p 168107
23/08/2022 100.00p 105.85p 96.30p 100.20p 71225
22/08/2022 102.20p 106.60p 100.00p 101.60p 133700
19/08/2022 101.80p 108.80p 99.30p 108.00p 208792
18/08/2022 100.60p 108.40p 99.90p 101.60p 39048
17/08/2022 106.00p 110.60p 103.20p 105.00p 29272
16/08/2022 103.40p 112.20p 97.20p 105.00p 811152
15/08/2022 111.00p 113.80p 103.60p 110.00p 70065
12/08/2022 113.00p 117.40p 111.00p 111.00p 119860
11/08/2022 107.00p 114.60p 101.41p 113.00p 98534
10/08/2022 107.80p 110.80p 104.00p 104.00p 530927
09/08/2022 105.00p 108.49p 105.00p 107.00p 326164
08/08/2022 105.00p 107.80p 102.19p 105.40p 112079
05/08/2022 106.80p 106.80p 104.00p 106.60p 79027
04/08/2022 104.00p 107.80p 102.13p 105.80p 135400
03/08/2022 109.00p 109.00p 98.78p 105.00p 182099
02/08/2022 100.00p 106.00p 97.95p 106.00p 198458
01/08/2022 93.00p 100.00p 93.00p 100.00p 105626
29/07/2022 94.90p 98.00p 91.49p 96.20p 151706
28/07/2022 90.70p 93.50p 90.70p 93.00p 215000
27/07/2022 82.80p 93.00p 82.00p 89.00p 733348
26/07/2022 77.50p 84.71p 75.00p 76.70p 140586
25/07/2022 86.90p 90.23p 73.00p 73.00p 409063
22/07/2022 80.20p 84.25p 77.40p 80.20p 7777
21/07/2022 83.10p 87.10p 76.70p 77.40p 41290
20/07/2022 76.10p 80.60p 76.00p 80.60p 35102
19/07/2022 75.30p 77.80p 75.30p 75.50p 60422
18/07/2022 73.90p 77.70p 73.71p 76.80p 36349
15/07/2022 77.10p 77.80p 71.32p 73.90p 13682
14/07/2022 74.40p 77.00p 73.00p 73.80p 89582
13/07/2022 74.30p 76.40p 74.20p 76.40p 167788

*Close Price adjusted for both dividends and splits