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
31/05/2024 115.00p 119.50p 113.00p 113.00p 249281
30/05/2024 115.00p 118.50p 114.00p 115.00p 194105
29/05/2024 114.50p 116.00p 114.00p 116.00p 356677
28/05/2024 115.00p 115.00p 113.00p 113.50p 106541
24/05/2024 115.00p 115.00p 112.89p 114.50p 226115
23/05/2024 110.00p 115.00p 110.00p 113.50p 70366
22/05/2024 112.00p 115.00p 110.50p 113.50p 91184
21/05/2024 115.00p 115.00p 112.50p 113.00p 36156
20/05/2024 112.50p 114.50p 108.50p 114.50p 124366
17/05/2024 112.00p 112.50p 110.20p 111.00p 128642
16/05/2024 111.50p 112.50p 110.00p 110.50p 169778
15/05/2024 111.00p 111.00p 109.00p 110.50p 177001
14/05/2024 110.00p 112.50p 108.50p 109.00p 1803184
13/05/2024 109.00p 111.00p 108.50p 109.50p 180933
10/05/2024 112.00p 112.00p 108.00p 110.50p 130788
09/05/2024 109.50p 109.50p 108.00p 108.50p 30398
08/05/2024 110.50p 111.50p 106.00p 110.00p 106176
07/05/2024 109.50p 111.00p 108.00p 108.00p 200780
03/05/2024 110.00p 110.00p 107.50p 109.50p 66597
02/05/2024 104.50p 110.00p 104.50p 109.00p 278613
01/05/2024 109.00p 109.00p 104.00p 105.50p 38272
30/04/2024 104.50p 107.50p 104.00p 104.00p 345635
29/04/2024 106.00p 106.50p 102.60p 104.00p 374031
26/04/2024 106.00p 106.50p 105.00p 106.00p 66647
25/04/2024 107.00p 108.50p 103.53p 105.50p 186585
24/04/2024 104.50p 107.50p 102.00p 107.50p 172341
23/04/2024 101.00p 102.50p 100.50p 102.50p 248942
22/04/2024 101.50p 102.50p 100.36p 102.00p 195874
19/04/2024 101.50p 101.50p 99.20p 101.00p 145241
18/04/2024 101.00p 103.50p 100.00p 102.50p 238173
17/04/2024 101.50p 103.00p 101.00p 101.50p 89944
16/04/2024 103.50p 104.00p 101.50p 101.50p 29715
15/04/2024 104.00p 105.00p 101.50p 103.50p 709724
12/04/2024 104.00p 104.50p 102.40p 103.50p 65824
11/04/2024 105.00p 106.50p 102.00p 104.00p 266130
10/04/2024 110.00p 111.00p 108.00p 109.50p 1214635
09/04/2024 109.50p 111.00p 108.50p 109.50p 627911
08/04/2024 109.50p 112.50p 108.80p 111.00p 886356
05/04/2024 108.50p 112.40p 108.00p 108.50p 1385113
04/04/2024 110.50p 114.00p 108.50p 109.00p 416183
03/04/2024 110.00p 111.50p 109.00p 110.00p 348460
02/04/2024 110.00p 114.50p 108.50p 110.00p 277493
28/03/2024 112.00p 114.50p 108.50p 109.00p 505197
27/03/2024 110.00p 112.32p 109.03p 111.50p 593794
26/03/2024 110.50p 115.50p 110.00p 110.50p 394456
25/03/2024 110.00p 113.00p 110.00p 113.00p 476631
22/03/2024 112.00p 115.50p 110.00p 110.00p 179618
21/03/2024 113.50p 115.00p 111.00p 111.50p 376555
20/03/2024 113.50p 113.50p 112.00p 113.00p 92860
19/03/2024 113.50p 113.50p 111.00p 112.00p 70501
18/03/2024 113.50p 114.66p 111.00p 112.00p 250295
15/03/2024 111.00p 115.00p 110.42p 114.00p 491458
14/03/2024 105.00p 113.00p 102.87p 112.00p 951122
13/03/2024 110.00p 111.00p 100.16p 100.50p 629559
12/03/2024 113.50p 117.00p 110.50p 112.50p 204663
11/03/2024 115.50p 116.25p 110.50p 111.50p 243213
08/03/2024 117.00p 117.00p 115.50p 116.50p 26807
07/03/2024 116.50p 118.00p 115.03p 116.50p 40618
06/03/2024 115.00p 116.50p 114.00p 114.50p 109075
05/03/2024 114.00p 117.50p 114.00p 114.50p 156028
04/03/2024 112.00p 114.00p 110.50p 114.00p 109434
01/03/2024 112.50p 114.30p 110.00p 110.00p 544814
29/02/2024 113.50p 114.00p 110.00p 112.00p 340907
28/02/2024 114.00p 115.50p 112.30p 113.50p 197052
27/02/2024 114.50p 116.00p 111.58p 114.00p 179488
26/02/2024 105.00p 118.00p 101.52p 113.50p 440575
23/02/2024 118.00p 120.00p 114.50p 118.50p 194196
22/02/2024 118.00p 118.00p 117.00p 118.00p 232414
21/02/2024 118.50p 119.50p 115.82p 117.00p 40194
20/02/2024 115.50p 117.50p 115.00p 117.00p 148338
19/02/2024 117.50p 118.50p 114.50p 114.50p 172141
16/02/2024 116.00p 118.00p 116.00p 118.00p 23171
15/02/2024 117.50p 118.00p 115.18p 117.00p 17852
14/02/2024 117.00p 118.00p 114.50p 116.00p 204029
13/02/2024 117.00p 117.00p 116.02p 117.00p 30183
12/02/2024 116.50p 118.00p 116.00p 116.50p 160410
09/02/2024 117.00p 118.50p 116.35p 118.00p 124888
08/02/2024 117.00p 119.00p 115.50p 117.00p 277303
07/02/2024 116.50p 117.50p 115.50p 116.00p 50433
06/02/2024 117.00p 118.75p 115.25p 116.50p 273662
05/02/2024 119.50p 121.50p 117.00p 117.00p 116261
02/02/2024 121.50p 121.50p 118.49p 119.50p 216351
01/02/2024 121.00p 121.00p 118.16p 121.00p 31459
31/01/2024 120.00p 124.00p 120.00p 120.00p 58192
30/01/2024 120.00p 123.50p 120.00p 122.00p 5530
29/01/2024 120.00p 124.00p 120.00p 120.00p 39878
26/01/2024 116.00p 124.00p 116.00p 120.00p 62658
25/01/2024 119.00p 121.00p 118.83p 119.50p 104477
24/01/2024 116.00p 119.00p 116.00p 119.00p 20306
23/01/2024 116.00p 120.00p 115.54p 118.00p 430796
22/01/2024 115.50p 118.50p 115.15p 118.50p 121395
19/01/2024 115.50p 118.50p 114.00p 115.00p 63722
18/01/2024 113.50p 118.50p 112.00p 115.00p 385809
17/01/2024 119.50p 123.50p 112.15p 115.00p 267033
16/01/2024 118.50p 123.50p 118.50p 119.50p 52448
15/01/2024 118.50p 122.00p 118.50p 119.00p 20099
12/01/2024 121.00p 123.50p 117.50p 120.50p 115116
11/01/2024 122.50p 123.50p 119.60p 121.00p 61006
10/01/2024 123.50p 123.50p 117.50p 120.50p 40614
09/01/2024 123.00p 123.50p 117.50p 122.50p 100988
08/01/2024 120.00p 123.50p 120.00p 121.00p 249876
05/01/2024 118.50p 121.50p 118.00p 121.00p 60847
04/01/2024 117.50p 120.00p 117.50p 120.00p 26582
03/01/2024 120.00p 121.50p 119.50p 119.50p 264957
02/01/2024 119.00p 122.00p 117.50p 121.00p 30836
29/12/2023 120.00p 120.90p 119.00p 119.00p 22720
28/12/2023 121.00p 121.50p 120.50p 121.50p 20103
27/12/2023 121.50p 122.00p 120.00p 122.00p 12055
22/12/2023 122.00p 122.00p 119.50p 120.00p 250987
21/12/2023 122.00p 123.50p 120.50p 121.00p 81856
20/12/2023 116.00p 122.50p 116.00p 120.50p 2521877
19/12/2023 115.00p 122.00p 115.00p 121.50p 95357
18/12/2023 113.00p 122.00p 113.00p 120.00p 136159
15/12/2023 113.50p 119.00p 113.50p 119.00p 139118
14/12/2023 117.50p 120.00p 117.50p 119.50p 130850
13/12/2023 112.50p 119.00p 112.50p 118.00p 89228
12/12/2023 112.50p 119.00p 112.50p 117.50p 35063
11/12/2023 112.50p 119.00p 112.50p 118.00p 62307
08/12/2023 114.00p 118.50p 114.00p 117.50p 28130
07/12/2023 112.00p 118.50p 112.00p 118.50p 63356
06/12/2023 112.00p 118.00p 112.00p 117.50p 43566
05/12/2023 113.00p 118.00p 113.00p 117.00p 165512
04/12/2023 110.50p 117.00p 110.50p 115.00p 224348
01/12/2023 111.00p 116.50p 107.10p 114.00p 345042
30/11/2023 117.50p 122.50p 110.00p 110.00p 717630
29/11/2023 120.00p 122.50p 119.00p 119.00p 65315
28/11/2023 119.00p 121.00p 116.50p 119.00p 193704
27/11/2023 117.50p 121.00p 116.50p 118.25p 85002
24/11/2023 119.00p 119.00p 118.00p 118.50p 160028
23/11/2023 119.00p 119.50p 119.00p 119.00p 21870
22/11/2023 120.00p 120.00p 118.00p 120.00p 51612
21/11/2023 122.00p 122.50p 119.00p 119.50p 567201
20/11/2023 117.00p 121.00p 117.00p 118.50p 57666
17/11/2023 118.50p 119.00p 117.50p 118.50p 601222
16/11/2023 119.00p 120.00p 115.00p 117.50p 172991
15/11/2023 118.00p 120.00p 116.84p 119.00p 97698
14/11/2023 117.50p 118.79p 115.37p 117.00p 152838
13/11/2023 119.50p 124.49p 110.26p 117.50p 337860
10/11/2023 120.50p 124.50p 118.50p 120.50p 39513
09/11/2023 121.50p 127.50p 117.00p 120.00p 116745
08/11/2023 123.00p 128.00p 120.00p 121.50p 105924
07/11/2023 125.00p 127.25p 121.64p 122.00p 199110
06/11/2023 127.00p 128.10p 125.00p 126.00p 38756
03/11/2023 131.00p 131.00p 125.00p 127.50p 30537
02/11/2023 128.00p 128.50p 123.50p 124.00p 284535
01/11/2023 131.00p 131.00p 123.50p 127.00p 1408921
31/10/2023 124.00p 131.00p 124.00p 131.00p 937450
30/10/2023 126.00p 127.50p 126.00p 126.50p 105480
27/10/2023 127.50p 128.00p 126.00p 127.50p 120839
26/10/2023 126.50p 129.91p 126.50p 128.50p 246147
25/10/2023 129.00p 129.00p 121.00p 128.00p 33618
24/10/2023 129.50p 129.50p 121.00p 129.50p 5911
23/10/2023 124.00p 129.00p 121.00p 125.50p 118232
20/10/2023 124.50p 128.50p 124.50p 126.00p 8594
19/10/2023 130.00p 130.00p 121.00p 130.00p 32413
18/10/2023 130.00p 130.00p 120.50p 130.00p 23332
17/10/2023 123.50p 126.85p 120.50p 126.50p 37682
16/10/2023 122.00p 128.50p 120.01p 121.50p 130581
13/10/2023 122.50p 128.50p 122.82p 123.00p 57812
12/10/2023 122.50p 126.27p 120.50p 122.50p 32880
11/10/2023 123.50p 128.50p 122.00p 123.50p 124579
10/10/2023 120.00p 126.51p 120.00p 126.00p 18530
09/10/2023 121.00p 124.60p 120.50p 124.00p 56661
06/10/2023 124.00p 128.00p 123.00p 123.00p 31232
05/10/2023 125.50p 131.50p 122.00p 123.50p 326570
04/10/2023 127.50p 127.50p 125.00p 127.50p 43650
03/10/2023 128.50p 134.50p 126.50p 127.50p 83378
02/10/2023 127.50p 130.00p 126.50p 128.00p 55311
29/09/2023 127.50p 134.50p 126.00p 126.00p 70013
28/09/2023 128.50p 131.76p 126.50p 128.00p 11140
27/09/2023 126.00p 129.84p 126.00p 128.00p 60409
26/09/2023 126.50p 128.00p 125.84p 126.50p 14421
25/09/2023 128.50p 130.50p 127.50p 128.00p 35664
22/09/2023 129.50p 134.00p 126.68p 130.00p 321757
21/09/2023 125.00p 130.00p 124.04p 129.50p 123076
20/09/2023 122.50p 127.00p 121.14p 127.00p 55988
19/09/2023 126.50p 126.50p 121.47p 122.00p 59119
18/09/2023 126.50p 126.50p 118.50p 121.00p 66619
15/09/2023 121.50p 124.50p 119.50p 122.50p 77340
14/09/2023 122.00p 124.00p 119.00p 122.00p 23679
13/09/2023 122.50p 126.50p 119.50p 124.50p 34428
12/09/2023 121.00p 126.50p 118.50p 122.50p 29580
11/09/2023 121.50p 126.50p 121.00p 121.00p 16435
08/09/2023 122.00p 122.78p 120.00p 120.00p 58801
07/09/2023 118.50p 126.58p 118.00p 119.00p 23370
06/09/2023 123.00p 123.00p 119.50p 119.50p 6147
05/09/2023 121.00p 121.00p 119.26p 121.00p 123400
04/09/2023 122.00p 125.00p 117.50p 118.00p 44656
01/09/2023 120.50p 122.80p 120.50p 120.50p 42056
31/08/2023 123.00p 124.50p 119.00p 124.50p 51131
30/08/2023 121.50p 127.00p 120.00p 126.00p 112452
29/08/2023 115.00p 124.56p 115.00p 122.50p 106655
25/08/2023 118.50p 122.00p 118.50p 119.50p 80228
24/08/2023 122.00p 123.00p 116.00p 117.00p 110679
23/08/2023 117.50p 123.00p 117.00p 122.00p 124965
22/08/2023 119.00p 122.00p 116.06p 121.50p 105401
21/08/2023 118.00p 119.90p 115.50p 118.00p 59902
18/08/2023 122.00p 122.85p 119.50p 120.00p 139993
17/08/2023 126.00p 128.50p 114.00p 123.50p 295859
16/08/2023 127.00p 129.50p 124.50p 125.50p 44552

*Close Price adjusted for both dividends and splits