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
21/12/2020 82.30p 83.60p 76.05p 82.00p 321188
18/12/2020 88.00p 88.80p 81.10p 82.20p 989610
17/12/2020 89.90p 95.00p 87.00p 88.50p 414527
16/12/2020 91.20p 96.00p 89.75p 92.00p 195085
15/12/2020 86.00p 92.50p 86.00p 92.00p 139858
14/12/2020 90.00p 92.20p 86.43p 88.60p 267214
11/12/2020 96.20p 96.20p 87.50p 87.50p 497082
10/12/2020 96.10p 96.37p 89.59p 92.10p 440517
09/12/2020 98.60p 99.80p 95.00p 96.20p 306261
08/12/2020 100.80p 100.80p 94.00p 94.20p 145615
07/12/2020 93.00p 99.90p 93.00p 97.80p 349741
04/12/2020 93.10p 98.00p 93.10p 97.60p 323670
03/12/2020 91.40p 93.40p 88.20p 93.00p 386277
02/12/2020 90.00p 92.70p 88.30p 90.70p 167836
01/12/2020 89.00p 90.30p 85.45p 88.10p 529203
30/11/2020 92.10p 93.50p 86.50p 88.20p 297038
27/11/2020 87.80p 93.40p 87.80p 91.40p 622681
26/11/2020 95.00p 97.80p 88.60p 90.70p 474108
25/11/2020 96.00p 99.80p 94.29p 96.00p 374584
24/11/2020 88.10p 99.40p 86.60p 95.50p 487452
23/11/2020 90.60p 92.80p 89.00p 91.90p 1725617
20/11/2020 89.00p 92.20p 87.11p 90.00p 370660
19/11/2020 90.90p 94.00p 88.72p 90.10p 1227440
18/11/2020 82.10p 92.80p 80.10p 90.30p 1268151
17/11/2020 80.00p 83.70p 79.50p 82.50p 333445
16/11/2020 78.40p 81.00p 75.30p 79.00p 656508
13/11/2020 70.90p 77.00p 70.90p 77.00p 498474
12/11/2020 72.70p 75.30p 71.37p 74.40p 333295
10/11/2020 71.00p 72.73p 68.90p 70.00p 636203
09/11/2020 67.80p 74.45p 67.80p 71.80p 1173135
06/11/2020 65.70p 70.00p 63.48p 67.20p 1294244
05/11/2020 61.70p 64.70p 59.50p 63.40p 159611
04/11/2020 58.20p 61.30p 58.20p 60.50p 208323
03/11/2020 58.90p 60.80p 58.80p 59.90p 324913
02/11/2020 58.60p 59.30p 56.39p 59.00p 399623
30/10/2020 57.00p 59.93p 56.70p 57.40p 168746
29/10/2020 58.00p 60.10p 57.21p 58.00p 319845
28/10/2020 62.90p 63.00p 58.57p 59.00p 1311381
27/10/2020 67.60p 67.60p 62.30p 63.60p 612730
26/10/2020 67.00p 67.70p 65.30p 66.50p 392206
23/10/2020 63.70p 66.40p 62.70p 65.50p 775125
22/10/2020 64.40p 65.90p 61.84p 62.00p 588712
21/10/2020 64.60p 64.90p 62.20p 64.50p 1268744
20/10/2020 58.30p 64.37p 55.00p 63.90p 1750969
19/10/2020 59.20p 59.20p 55.40p 57.20p 150839
16/10/2020 57.00p 58.60p 55.80p 56.60p 383109
15/10/2020 58.10p 61.10p 53.84p 57.50p 629978
14/10/2020 58.00p 60.90p 56.70p 59.60p 1839761
13/10/2020 56.50p 56.50p 52.70p 53.20p 238969
12/10/2020 54.00p 55.30p 51.92p 54.00p 369337
09/10/2020 55.00p 55.00p 51.00p 52.50p 295032
08/10/2020 54.90p 56.00p 52.35p 52.70p 314839
07/10/2020 55.00p 56.00p 54.20p 55.00p 370271
06/10/2020 52.00p 54.70p 51.40p 54.70p 302806
05/10/2020 47.35p 52.20p 47.35p 52.20p 691363
02/10/2020 44.45p 47.55p 44.45p 45.95p 145761
01/10/2020 46.75p 47.60p 44.80p 45.55p 469059
30/09/2020 48.60p 48.75p 45.00p 46.40p 585691
29/09/2020 47.70p 49.80p 46.40p 47.10p 290151
28/09/2020 46.00p 47.74p 44.40p 46.35p 662372
25/09/2020 47.30p 47.50p 44.05p 44.10p 674864
24/09/2020 49.30p 49.80p 45.25p 45.35p 1293792
23/09/2020 53.00p 53.00p 48.05p 48.05p 911920
22/09/2020 56.40p 57.30p 50.80p 51.00p 893090
21/09/2020 60.00p 61.70p 54.90p 54.90p 1215352
18/09/2020 60.20p 61.20p 59.17p 60.00p 6102743
17/09/2020 62.00p 62.00p 58.20p 61.00p 1348932
16/09/2020 61.90p 61.90p 59.50p 61.00p 607217
15/09/2020 60.40p 61.40p 57.74p 59.80p 580912
14/09/2020 60.10p 61.90p 58.10p 61.10p 1371110
11/09/2020 59.70p 62.90p 59.70p 62.00p 548508
10/09/2020 62.00p 62.30p 59.20p 61.10p 798294
09/09/2020 63.20p 63.20p 56.90p 62.50p 2662273
08/09/2020 71.00p 71.30p 59.50p 61.00p 7510464
07/09/2020 67.50p 74.40p 66.87p 74.40p 2335948
04/09/2020 64.90p 68.00p 64.70p 67.60p 762483
03/09/2020 62.40p 67.56p 62.40p 64.60p 1190902
02/09/2020 65.70p 66.67p 63.00p 63.50p 738024
01/09/2020 69.00p 69.30p 62.60p 64.90p 553771
31/08/2020 68.10p 70.38p 66.70p 67.50p 789643
28/08/2020 68.10p 70.38p 66.70p 67.50p 789643
27/08/2020 65.20p 69.00p 64.00p 68.20p 561225
26/08/2020 63.40p 67.40p 61.80p 66.10p 985278
25/08/2020 63.30p 65.10p 61.90p 62.50p 543050
24/08/2020 63.10p 66.70p 62.00p 62.70p 722611
21/08/2020 63.80p 66.30p 61.50p 64.00p 616414
20/08/2020 66.30p 67.30p 62.80p 64.60p 360888
19/08/2020 65.60p 67.40p 63.06p 65.40p 793695
18/08/2020 73.00p 73.00p 65.67p 66.10p 1133977
17/08/2020 72.00p 72.70p 70.00p 71.50p 1214948
14/08/2020 70.50p 72.50p 65.20p 70.90p 1399608
13/08/2020 66.00p 74.91p 63.32p 71.00p 3836631
12/08/2020 59.50p 61.70p 57.81p 59.50p 478640
11/08/2020 58.30p 61.20p 56.90p 58.00p 635223
10/08/2020 57.00p 58.80p 56.00p 58.80p 389362
07/08/2020 57.20p 58.50p 55.40p 58.30p 258792
06/08/2020 61.10p 61.40p 56.70p 58.20p 304439
05/08/2020 57.40p 62.90p 55.10p 60.60p 319478
04/08/2020 56.20p 58.40p 54.81p 57.50p 252746
03/08/2020 56.00p 56.90p 54.33p 55.60p 220527
31/07/2020 55.20p 57.80p 54.60p 54.60p 338492
30/07/2020 55.00p 57.40p 54.10p 55.80p 312676
29/07/2020 63.00p 63.20p 56.50p 56.50p 853311
28/07/2020 62.00p 62.00p 59.60p 60.70p 282209
27/07/2020 61.20p 62.40p 59.50p 62.00p 491068
24/07/2020 62.10p 62.10p 58.50p 61.00p 774892
23/07/2020 63.00p 63.00p 60.10p 61.80p 133659
22/07/2020 63.20p 63.40p 59.42p 61.60p 358108
21/07/2020 59.00p 62.70p 59.00p 62.00p 183513
20/07/2020 62.30p 64.80p 60.62p 61.80p 378182
17/07/2020 60.50p 64.40p 59.70p 64.40p 286722
16/07/2020 60.50p 62.50p 60.00p 61.80p 353978
15/07/2020 64.00p 64.10p 60.30p 63.20p 439018
14/07/2020 64.60p 65.30p 61.00p 63.00p 547613
13/07/2020 62.90p 65.28p 60.10p 64.50p 1273720
10/07/2020 56.00p 61.40p 53.00p 60.10p 2071952
09/07/2020 55.00p 56.40p 50.88p 51.90p 533102
08/07/2020 56.30p 57.12p 52.34p 56.30p 583397
07/07/2020 60.90p 62.07p 55.00p 57.10p 651822
06/07/2020 61.40p 63.00p 58.46p 60.40p 917892
03/07/2020 57.00p 61.30p 56.70p 61.30p 424975
02/07/2020 53.50p 57.86p 52.29p 56.60p 612584
01/07/2020 54.70p 54.70p 49.36p 52.80p 499635
30/06/2020 55.40p 57.35p 52.30p 52.30p 769372
29/06/2020 56.90p 56.90p 54.00p 55.70p 685162
26/06/2020 60.10p 61.00p 55.00p 56.50p 859322
25/06/2020 59.00p 60.90p 54.00p 59.10p 823167
24/06/2020 60.70p 64.30p 59.21p 59.50p 772063
23/06/2020 62.90p 63.93p 60.20p 63.10p 808356
22/06/2020 61.50p 62.53p 59.80p 60.10p 1117753
19/06/2020 61.50p 63.40p 61.00p 63.40p 1298410
18/06/2020 60.40p 63.30p 60.14p 61.60p 618307
17/06/2020 62.80p 63.40p 60.10p 60.40p 852899
16/06/2020 63.40p 65.00p 59.60p 61.00p 1222528
15/06/2020 61.20p 62.70p 57.30p 61.30p 1461084
12/06/2020 59.00p 64.79p 57.14p 63.40p 2395215
11/06/2020 69.00p 69.18p 56.00p 58.70p 3607193
10/06/2020 69.00p 74.64p 64.20p 67.50p 4412973
09/06/2020 72.00p 73.00p 60.75p 62.50p 4429704
08/06/2020 69.50p 77.20p 66.88p 68.90p 5525935
05/06/2020 58.40p 67.50p 58.40p 67.00p 4491153
04/06/2020 55.20p 59.00p 52.10p 57.20p 4235669
03/06/2020 48.60p 54.10p 47.40p 52.90p 3192508
02/06/2020 45.00p 48.80p 43.55p 48.40p 3388937
01/06/2020 42.50p 46.50p 41.55p 45.65p 2967659
28/05/2020 45.50p 47.00p 41.00p 42.75p 4082641
27/05/2020 39.00p 46.50p 37.81p 44.20p 19954062
26/05/2020 36.50p 41.08p 36.40p 39.00p 6849623
25/05/2020 35.40p 36.68p 33.93p 36.40p 2924416
22/05/2020 35.40p 36.68p 33.93p 36.40p 2924416
21/05/2020 37.00p 39.00p 35.35p 35.75p 1200782
20/05/2020 39.00p 39.24p 36.65p 37.75p 1090247
19/05/2020 38.20p 42.50p 37.23p 39.40p 1266023
18/05/2020 39.15p 40.70p 36.55p 39.00p 2838464
15/05/2020 43.00p 43.00p 39.30p 40.10p 1117402
14/05/2020 44.10p 46.35p 40.94p 43.95p 821306
13/05/2020 46.10p 47.45p 42.81p 45.15p 587390
12/05/2020 49.70p 50.90p 46.09p 47.00p 641895
11/05/2020 48.45p 52.00p 47.34p 48.40p 1005312
08/05/2020 43.00p 48.45p 43.00p 47.00p 1017816
07/05/2020 43.00p 48.45p 43.00p 47.00p 1017816
06/05/2020 47.40p 49.00p 43.10p 44.95p 696222
05/05/2020 47.30p 49.70p 46.26p 47.45p 561812
04/05/2020 50.40p 51.20p 46.05p 49.00p 1125273
01/05/2020 55.00p 57.19p 49.98p 53.70p 1089153
30/04/2020 61.60p 66.81p 49.00p 55.90p 4326679
29/04/2020 40.30p 46.35p 37.85p 46.35p 1553164
28/04/2020 36.00p 40.00p 36.00p 39.10p 878059
27/04/2020 37.00p 46.00p 35.05p 36.40p 1989218
24/04/2020 34.10p 36.91p 33.75p 35.90p 881561
23/04/2020 36.60p 38.25p 32.55p 32.55p 976412
22/04/2020 40.10p 41.67p 34.60p 35.00p 896776
21/04/2020 41.70p 44.20p 38.55p 38.55p 465862
20/04/2020 45.40p 48.33p 42.00p 43.75p 281020
16/04/2020 46.45p 46.70p 44.15p 46.00p 440232
15/04/2020 53.00p 53.00p 44.70p 46.70p 448391
14/04/2020 55.30p 55.30p 50.70p 53.30p 512566
09/04/2020 52.40p 53.76p 51.74p 52.80p 544552
08/04/2020 51.90p 54.60p 50.10p 50.10p 557576
07/04/2020 50.60p 53.88p 50.60p 51.10p 691831
06/04/2020 60.50p 61.30p 52.10p 53.10p 362898
03/04/2020 58.80p 61.60p 53.00p 58.00p 360501
02/04/2020 64.20p 65.34p 54.30p 56.40p 336162
01/04/2020 72.70p 72.70p 58.49p 62.20p 516052
31/03/2020 69.90p 82.50p 68.41p 76.20p 1229758
30/03/2020 74.00p 74.00p 69.00p 70.00p 272606
27/03/2020 80.00p 82.67p 70.40p 74.00p 197521
26/03/2020 80.10p 82.00p 77.00p 80.00p 645264
25/03/2020 74.50p 85.70p 74.40p 79.60p 373846
24/03/2020 81.00p 88.90p 71.50p 72.80p 162665
23/03/2020 72.90p 84.50p 67.00p 81.90p 164162
20/03/2020 73.00p 92.60p 66.90p 75.50p 2441108
19/03/2020 96.30p 102.40p 68.20p 72.30p 393683
18/03/2020 110.80p 112.40p 92.00p 94.50p 249570
17/03/2020 114.40p 114.40p 103.71p 111.00p 160515
16/03/2020 123.40p 131.82p 106.60p 109.20p 520606
13/03/2020 140.00p 140.00p 126.20p 129.00p 140066
12/03/2020 140.40p 140.57p 129.40p 137.00p 490273
11/03/2020 151.40p 156.15p 136.80p 140.00p 217752
10/03/2020 147.00p 152.60p 144.80p 152.60p 160627

*Close Price adjusted for both dividends and splits