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
03/03/2022 110.80p 113.40p 107.92p 108.00p 113192
02/03/2022 112.80p 113.20p 110.00p 110.00p 87648
01/03/2022 112.40p 113.80p 109.80p 112.80p 182529
28/02/2022 124.00p 124.00p 111.00p 112.00p 221668
25/02/2022 122.00p 123.00p 116.08p 119.40p 206076
24/02/2022 125.20p 125.20p 120.29p 122.40p 275588
23/02/2022 127.80p 141.18p 123.60p 123.60p 446298
22/02/2022 122.40p 125.20p 119.82p 122.40p 137942
21/02/2022 124.60p 128.80p 119.80p 124.00p 184852
18/02/2022 123.80p 128.20p 123.32p 127.00p 71943
17/02/2022 126.20p 127.40p 122.20p 122.20p 35897
16/02/2022 128.40p 129.00p 123.00p 128.00p 38280
15/02/2022 124.80p 128.40p 121.72p 126.00p 107427
14/02/2022 121.00p 123.40p 120.38p 123.00p 72772
11/02/2022 124.80p 125.34p 122.80p 122.80p 18643
10/02/2022 125.20p 127.60p 122.40p 125.00p 35411
09/02/2022 121.80p 125.40p 121.80p 125.40p 95656
08/02/2022 126.80p 127.80p 121.40p 122.00p 156451
07/02/2022 125.80p 129.40p 124.71p 127.00p 100289
04/02/2022 120.60p 124.40p 118.60p 123.20p 274626
03/02/2022 122.20p 123.80p 120.60p 122.00p 145775
02/02/2022 123.20p 124.60p 120.20p 124.20p 133858
01/02/2022 125.20p 126.20p 122.60p 122.60p 88729
31/01/2022 125.20p 127.40p 123.20p 125.80p 72395
28/01/2022 126.00p 127.40p 122.20p 122.40p 364337
27/01/2022 125.00p 130.20p 125.00p 129.60p 213582
26/01/2022 132.40p 133.20p 127.60p 127.60p 75616
25/01/2022 137.40p 137.60p 124.20p 127.00p 290498
24/01/2022 132.60p 134.20p 126.20p 131.20p 219091
21/01/2022 138.80p 139.00p 128.80p 128.80p 271680
20/01/2022 139.00p 139.40p 135.00p 138.80p 94748
19/01/2022 144.00p 144.00p 137.40p 137.40p 102165
18/01/2022 138.00p 140.80p 137.00p 140.00p 58509
17/01/2022 139.20p 141.80p 137.00p 139.20p 61203
14/01/2022 140.20p 142.20p 139.00p 142.20p 44751
13/01/2022 147.80p 147.80p 136.60p 137.80p 124358
12/01/2022 133.40p 142.40p 133.20p 142.40p 63370
10/01/2022 135.00p 136.00p 133.80p 136.00p 52029
07/01/2022 133.80p 135.60p 130.70p 133.40p 71782
06/01/2022 134.80p 135.80p 132.61p 133.60p 23751
05/01/2022 130.40p 134.60p 130.40p 133.40p 58384
04/01/2022 128.40p 136.20p 128.13p 136.20p 97708
03/01/2022 128.80p 130.91p 128.60p 129.00p 87209
31/12/2021 128.80p 130.91p 128.60p 129.00p 87209
30/12/2021 130.00p 133.60p 127.39p 129.00p 287049
29/12/2021 128.00p 134.20p 128.00p 132.00p 41961
28/12/2021 134.40p 134.40p 134.00p 134.00p 1829
27/12/2021 134.40p 134.40p 134.00p 134.00p 1829
24/12/2021 134.40p 134.40p 134.00p 134.00p 1829
23/12/2021 122.60p 134.20p 122.60p 130.80p 134423
22/12/2021 126.60p 129.40p 123.40p 127.80p 86757
21/12/2021 130.00p 130.34p 124.20p 127.00p 69830
20/12/2021 128.80p 130.20p 126.80p 128.60p 100571
17/12/2021 130.80p 132.60p 126.60p 127.80p 60247
16/12/2021 130.00p 135.40p 129.80p 131.60p 43178
15/12/2021 132.20p 133.00p 126.80p 126.80p 28008
14/12/2021 131.40p 132.00p 128.60p 128.60p 66203
13/12/2021 129.60p 136.20p 129.00p 131.00p 54794
10/12/2021 132.20p 134.00p 126.00p 126.00p 109126
09/12/2021 130.60p 136.40p 129.40p 132.00p 65722
08/12/2021 129.00p 132.40p 129.00p 131.00p 73139
07/12/2021 133.80p 135.60p 127.20p 127.20p 82235
06/12/2021 131.20p 136.80p 123.60p 133.00p 52246
03/12/2021 130.60p 134.80p 122.40p 130.80p 199800
02/12/2021 129.40p 132.20p 125.60p 125.80p 47094
01/12/2021 120.20p 130.00p 120.20p 128.20p 62622
30/11/2021 126.80p 130.80p 122.80p 122.80p 370360
29/11/2021 127.80p 132.60p 117.00p 132.60p 333980
26/11/2021 125.20p 128.80p 123.40p 127.40p 109641
25/11/2021 135.80p 136.20p 129.00p 129.00p 68005
24/11/2021 137.20p 138.40p 133.80p 133.80p 61162
23/11/2021 134.60p 137.20p 133.95p 135.00p 54671
22/11/2021 137.60p 139.47p 134.00p 135.00p 32792
19/11/2021 133.80p 139.40p 132.40p 139.40p 68744
18/11/2021 134.20p 139.20p 132.90p 137.20p 76573
17/11/2021 141.00p 142.61p 137.80p 137.80p 37686
16/11/2021 140.60p 141.60p 138.00p 141.00p 31701
15/11/2021 140.20p 141.60p 138.20p 140.00p 38879
12/11/2021 144.40p 145.48p 139.73p 140.00p 53849
11/11/2021 142.20p 144.80p 140.00p 142.00p 46005
10/11/2021 142.80p 145.60p 140.20p 140.60p 130467
09/11/2021 142.60p 146.60p 142.22p 143.00p 22154
08/11/2021 142.00p 146.00p 140.41p 142.20p 103249
05/11/2021 145.20p 145.60p 137.40p 141.60p 166952
04/11/2021 140.00p 143.40p 137.00p 141.00p 312162
03/11/2021 137.00p 139.33p 135.20p 139.00p 115870
02/11/2021 132.40p 135.00p 130.40p 135.00p 40881
01/11/2021 122.80p 133.60p 121.70p 129.80p 110453
29/10/2021 137.20p 140.40p 127.40p 127.40p 209688
28/10/2021 132.80p 140.00p 131.80p 139.60p 37607
27/10/2021 129.00p 135.20p 128.32p 134.00p 113456
26/10/2021 136.00p 138.20p 131.20p 131.20p 63757
25/10/2021 133.20p 136.00p 131.50p 136.00p 99756
22/10/2021 129.80p 134.80p 129.80p 134.80p 28386
21/10/2021 134.20p 134.40p 129.40p 129.60p 63792
20/10/2021 131.20p 136.00p 128.10p 132.00p 111231
19/10/2021 134.60p 139.60p 133.20p 134.20p 26700
18/10/2021 133.20p 134.20p 128.20p 132.60p 114784
15/10/2021 130.20p 135.40p 128.40p 135.40p 125249
14/10/2021 134.00p 134.08p 128.80p 128.80p 69118
13/10/2021 135.00p 137.80p 129.90p 133.00p 102468
12/10/2021 133.00p 135.82p 128.85p 135.00p 47242
11/10/2021 130.00p 137.00p 127.40p 133.80p 100674
08/10/2021 135.80p 139.00p 132.69p 135.00p 56189
07/10/2021 137.00p 140.40p 135.00p 136.40p 225909
06/10/2021 137.20p 141.00p 136.00p 141.00p 63683
05/10/2021 137.80p 141.87p 135.90p 137.00p 87754
04/10/2021 137.00p 145.20p 137.00p 137.00p 147491
01/10/2021 137.00p 146.40p 136.60p 136.60p 186457
30/09/2021 142.00p 145.00p 138.20p 138.20p 104133
29/09/2021 141.20p 143.40p 139.80p 140.20p 59424
28/09/2021 141.60p 143.60p 136.52p 139.00p 91029
27/09/2021 141.80p 145.00p 140.20p 142.00p 84010
24/09/2021 139.20p 143.20p 139.00p 139.60p 117028
23/09/2021 143.20p 146.20p 137.20p 137.20p 88048
22/09/2021 141.00p 142.40p 138.14p 138.60p 105181
21/09/2021 145.80p 147.80p 136.80p 137.00p 167482
20/09/2021 154.00p 154.00p 140.96p 141.60p 178730
17/09/2021 145.40p 155.40p 145.03p 155.40p 170427
16/09/2021 139.60p 147.00p 138.82p 144.40p 129018
15/09/2021 139.20p 142.60p 137.00p 137.00p 162805
14/09/2021 144.40p 145.26p 140.40p 140.40p 29124
13/09/2021 141.80p 145.80p 139.61p 142.40p 54546
10/09/2021 141.60p 143.60p 140.40p 140.40p 13290
09/09/2021 141.40p 143.60p 138.80p 140.80p 51682
08/09/2021 138.60p 143.60p 138.40p 140.40p 131766
07/09/2021 141.20p 146.97p 138.80p 138.80p 66611
06/09/2021 142.20p 148.46p 140.20p 140.20p 107155
03/09/2021 144.60p 145.80p 140.48p 142.20p 75571
02/09/2021 144.60p 147.60p 142.40p 144.20p 144245
01/09/2021 152.00p 154.40p 143.20p 145.00p 112106
31/08/2021 142.40p 152.60p 141.60p 148.20p 161211
27/08/2021 149.80p 150.46p 146.20p 146.20p 32891
26/08/2021 147.40p 150.40p 145.63p 147.00p 43656
25/08/2021 146.40p 151.40p 144.20p 148.00p 35091
24/08/2021 150.40p 151.80p 146.60p 147.00p 72519
23/08/2021 150.00p 152.60p 148.40p 151.00p 85878
20/08/2021 145.80p 151.60p 142.02p 150.60p 178723
19/08/2021 152.20p 153.00p 147.60p 149.60p 102810
18/08/2021 151.40p 154.00p 149.53p 151.40p 92247
17/08/2021 156.00p 156.20p 150.00p 153.20p 68581
16/08/2021 149.80p 157.80p 149.80p 153.00p 48740
13/08/2021 153.60p 158.00p 152.80p 155.00p 72731
12/08/2021 152.60p 156.80p 152.00p 152.00p 121463
11/08/2021 150.00p 154.00p 149.60p 153.40p 181486
10/08/2021 145.40p 151.00p 144.80p 147.80p 247882
09/08/2021 144.20p 149.00p 140.40p 146.00p 190474
06/08/2021 143.80p 149.51p 141.40p 146.00p 191013
05/08/2021 147.80p 149.80p 147.00p 148.00p 164167
04/08/2021 141.00p 150.60p 140.09p 148.00p 388892
03/08/2021 146.20p 149.00p 145.12p 146.20p 97190
02/08/2021 149.80p 151.60p 143.80p 145.00p 113458
30/07/2021 140.60p 149.60p 138.60p 149.20p 417560
29/07/2021 139.40p 141.80p 137.00p 141.80p 536574
28/07/2021 140.40p 142.80p 135.60p 137.80p 209159
27/07/2021 138.20p 142.86p 136.20p 140.00p 1683337
26/07/2021 127.00p 135.00p 123.79p 135.00p 88279
23/07/2021 127.80p 129.60p 127.80p 127.80p 11672
22/07/2021 120.00p 129.20p 117.65p 126.20p 1102556
21/07/2021 122.80p 127.60p 121.91p 122.80p 87510
20/07/2021 121.40p 127.27p 120.44p 124.60p 140418
19/07/2021 129.00p 130.88p 123.20p 123.20p 284850
16/07/2021 131.60p 135.04p 125.20p 127.00p 141841
15/07/2021 133.40p 136.00p 130.40p 130.80p 52297
14/07/2021 132.60p 138.80p 131.20p 135.00p 83378
13/07/2021 127.00p 136.20p 127.00p 136.20p 129385
12/07/2021 132.20p 134.20p 131.00p 131.00p 102055
09/07/2021 130.60p 136.00p 125.20p 134.60p 177967
08/07/2021 135.40p 136.40p 133.00p 135.00p 107707
07/07/2021 137.20p 138.60p 134.00p 135.00p 30689
06/07/2021 140.00p 143.00p 132.40p 137.80p 156933
05/07/2021 137.40p 140.40p 137.40p 139.00p 37401
02/07/2021 136.60p 142.50p 136.60p 138.20p 40534
01/07/2021 132.40p 139.20p 132.01p 135.60p 100394
30/06/2021 127.00p 135.20p 126.43p 133.60p 542521
29/06/2021 127.60p 136.60p 125.52p 133.00p 159296
28/06/2021 133.20p 134.83p 127.17p 130.00p 106303
25/06/2021 138.80p 143.20p 133.60p 133.60p 150916
24/06/2021 145.00p 145.00p 138.60p 139.00p 83201
23/06/2021 144.00p 146.80p 140.00p 140.00p 260657
22/06/2021 133.40p 144.00p 132.94p 144.00p 125817
21/06/2021 132.80p 138.54p 132.66p 136.00p 273892
18/06/2021 139.60p 146.00p 138.00p 138.60p 191362
17/06/2021 145.00p 147.40p 140.59p 146.40p 157494
16/06/2021 144.60p 146.80p 140.93p 146.80p 775423
15/06/2021 136.00p 147.58p 136.00p 143.00p 406136
14/06/2021 127.00p 130.00p 125.20p 127.00p 66588
11/06/2021 125.80p 130.00p 124.80p 126.60p 153648
10/06/2021 127.80p 130.40p 125.80p 127.00p 1504485
09/06/2021 130.80p 137.20p 127.40p 127.40p 56440
08/06/2021 134.80p 134.80p 130.00p 130.00p 63680
07/06/2021 130.60p 134.15p 127.25p 132.20p 85140
04/06/2021 131.60p 132.80p 130.40p 131.00p 65998
03/06/2021 131.80p 134.20p 129.20p 131.20p 87932
02/06/2021 132.80p 135.40p 131.00p 132.40p 224584
01/06/2021 138.20p 138.60p 130.80p 132.40p 290193
31/05/2021 134.40p 135.80p 130.80p 132.00p 144325
28/05/2021 134.40p 135.80p 130.80p 132.00p 144325
27/05/2021 135.20p 140.20p 133.00p 134.00p 210776
26/05/2021 138.00p 140.00p 134.60p 135.60p 240172

*Close Price adjusted for both dividends and splits