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
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
25/05/2021 138.40p 141.00p 136.60p 138.40p 81855
24/05/2021 138.20p 141.40p 135.80p 141.00p 428213
21/05/2021 139.00p 140.67p 136.20p 138.00p 288259
20/05/2021 139.00p 141.40p 139.00p 139.60p 274357
19/05/2021 137.60p 141.21p 136.60p 140.40p 162241
18/05/2021 135.00p 143.45p 135.00p 141.80p 387243
17/05/2021 136.60p 140.32p 135.20p 137.00p 118993
14/05/2021 136.40p 141.60p 134.00p 136.20p 100131
13/05/2021 132.40p 135.33p 130.60p 137.80p 153465
12/05/2021 130.60p 137.00p 129.60p 134.40p 297503
11/05/2021 133.00p 135.80p 126.20p 130.80p 3224263
10/05/2021 128.00p 132.70p 125.80p 131.80p 77218
07/05/2021 127.00p 132.40p 127.00p 129.40p 61842
06/05/2021 128.00p 130.40p 125.00p 127.00p 412441
05/05/2021 126.60p 131.00p 124.80p 129.60p 162606
04/05/2021 128.40p 131.60p 125.60p 128.00p 56554
03/05/2021 128.60p 131.80p 123.86p 127.60p 418727
30/04/2021 128.60p 131.80p 123.86p 127.60p 418727
29/04/2021 122.80p 129.60p 121.93p 128.60p 751516
28/04/2021 122.00p 125.20p 120.80p 121.00p 71713
27/04/2021 119.20p 124.20p 119.19p 123.40p 45486
26/04/2021 125.20p 127.80p 122.40p 123.40p 135465
23/04/2021 123.00p 124.60p 121.00p 123.00p 116793
22/04/2021 120.80p 125.12p 120.80p 123.60p 76608
21/04/2021 117.20p 124.81p 117.20p 123.40p 302214
20/04/2021 122.80p 124.40p 120.40p 123.00p 274251
19/04/2021 124.00p 126.80p 122.20p 124.60p 354321
16/04/2021 128.00p 128.60p 123.20p 124.60p 610247
15/04/2021 122.00p 126.00p 122.00p 125.40p 472334
14/04/2021 121.80p 123.60p 118.32p 123.20p 177216
13/04/2021 121.40p 123.80p 116.02p 123.80p 78976
12/04/2021 113.20p 119.60p 113.20p 119.20p 309573
09/04/2021 111.00p 117.80p 111.00p 117.40p 282289
08/04/2021 109.60p 111.80p 107.17p 110.00p 215893
07/04/2021 106.00p 108.60p 103.60p 105.00p 167330
06/04/2021 106.00p 106.00p 104.00p 104.00p 105934
02/04/2021 108.60p 108.60p 102.70p 104.60p 204971
01/04/2021 108.60p 108.60p 102.70p 104.60p 204971
31/03/2021 101.80p 105.80p 101.60p 104.80p 242661
30/03/2021 101.80p 105.17p 101.79p 102.80p 185334
29/03/2021 103.60p 107.20p 103.40p 105.00p 84699
26/03/2021 101.40p 107.80p 101.40p 107.80p 132357
25/03/2021 107.00p 109.40p 104.00p 105.00p 210909
24/03/2021 108.00p 108.00p 102.43p 106.40p 195967
23/03/2021 105.00p 106.20p 102.80p 104.20p 246150
22/03/2021 101.40p 106.20p 100.40p 104.40p 247777
19/03/2021 104.00p 107.40p 104.00p 105.40p 277070
18/03/2021 104.00p 108.20p 104.00p 106.00p 124160
17/03/2021 109.60p 109.60p 104.20p 105.40p 298968
16/03/2021 102.60p 108.66p 102.04p 105.60p 1881369
15/03/2021 104.40p 108.58p 103.80p 105.80p 299089
12/03/2021 105.00p 107.56p 103.20p 105.60p 293206
11/03/2021 107.60p 109.80p 97.91p 106.00p 305562
10/03/2021 107.40p 109.00p 104.60p 108.60p 344448
09/03/2021 106.60p 109.80p 104.60p 109.80p 283155
08/03/2021 99.50p 107.50p 99.50p 105.40p 329967
05/03/2021 93.10p 102.60p 92.80p 102.60p 813261
04/03/2021 90.00p 94.40p 87.30p 92.90p 806093
03/03/2021 82.70p 91.30p 79.65p 89.80p 1538404
02/03/2021 82.90p 82.90p 79.00p 79.00p 387917
01/03/2021 82.00p 86.80p 81.30p 81.50p 131657
26/02/2021 84.70p 87.40p 80.50p 81.10p 370469
25/02/2021 86.40p 86.60p 82.10p 83.60p 92908
24/02/2021 82.80p 85.60p 81.00p 82.50p 340409
23/02/2021 83.00p 83.50p 77.30p 82.80p 349578
22/02/2021 81.50p 83.00p 78.67p 83.00p 253855
19/02/2021 81.00p 81.90p 79.60p 81.20p 96853
18/02/2021 80.40p 81.00p 79.20p 80.60p 163461
17/02/2021 84.60p 85.00p 79.10p 80.00p 220864
16/02/2021 84.80p 84.80p 80.20p 80.50p 342260
15/02/2021 85.00p 86.20p 82.60p 84.60p 166850
12/02/2021 84.00p 84.50p 81.20p 81.20p 112701
11/02/2021 84.00p 84.50p 82.10p 82.20p 38465
10/02/2021 83.00p 86.50p 82.30p 84.00p 252130
09/02/2021 89.50p 90.24p 82.50p 87.20p 125253
08/02/2021 91.90p 92.40p 87.60p 87.60p 111965
05/02/2021 87.30p 93.00p 86.40p 93.00p 187698
04/02/2021 83.50p 89.50p 80.10p 85.60p 316735
03/02/2021 83.00p 84.19p 81.48p 83.20p 43026
02/02/2021 81.40p 84.30p 80.70p 82.30p 174184
01/02/2021 80.50p 80.90p 79.58p 80.00p 66321
29/01/2021 80.50p 83.36p 79.00p 80.00p 237707
28/01/2021 84.30p 84.30p 79.00p 82.30p 163420
27/01/2021 83.30p 83.60p 80.50p 80.50p 117490
26/01/2021 78.90p 83.30p 76.92p 82.40p 334931
25/01/2021 80.10p 81.00p 79.00p 80.00p 137800
22/01/2021 78.90p 79.70p 72.32p 79.70p 599443
21/01/2021 81.20p 81.20p 79.70p 79.70p 117723
20/01/2021 79.20p 81.70p 77.75p 81.20p 95877
19/01/2021 79.90p 81.40p 77.40p 78.40p 323939
18/01/2021 80.50p 81.64p 79.20p 80.40p 182999
15/01/2021 80.80p 83.20p 76.70p 81.00p 208240
14/01/2021 79.90p 83.20p 79.90p 80.90p 250926
13/01/2021 81.00p 83.00p 80.00p 80.00p 88525
12/01/2021 80.00p 84.40p 78.20p 83.20p 147171
11/01/2021 80.30p 82.50p 78.50p 80.20p 350038
08/01/2021 85.00p 85.00p 80.00p 82.40p 113016
07/01/2021 86.00p 86.00p 81.10p 83.40p 183173
06/01/2021 83.60p 86.00p 80.10p 86.00p 178488
05/01/2021 78.50p 82.00p 78.00p 79.80p 359972
04/01/2021 79.30p 85.30p 76.80p 78.90p 377987
31/12/2020 83.20p 86.30p 81.10p 81.50p 119466
30/12/2020 82.30p 87.30p 80.50p 82.30p 245082
29/12/2020 86.30p 87.40p 83.10p 85.00p 301152
28/12/2020 85.70p 86.90p 84.93p 86.90p 263707
24/12/2020 85.70p 86.90p 84.93p 86.90p 263707
23/12/2020 84.20p 85.90p 83.00p 84.60p 177435

*Close Price adjusted for both dividends and splits