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
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
12/07/2022 74.20p 78.00p 74.20p 74.20p 9177
11/07/2022 75.00p 77.52p 72.73p 76.00p 68749
08/07/2022 79.00p 79.00p 74.50p 74.50p 84849
07/07/2022 74.00p 77.00p 74.00p 74.00p 16212
06/07/2022 79.70p 79.89p 71.90p 75.70p 63955
05/07/2022 75.60p 79.70p 73.40p 75.60p 17007
04/07/2022 74.10p 79.94p 73.95p 74.80p 53622
01/07/2022 74.40p 76.90p 71.80p 76.90p 277512
30/06/2022 82.20p 87.13p 76.50p 76.50p 96138
29/06/2022 77.70p 82.19p 73.93p 79.65p 27522
28/06/2022 76.50p 79.90p 76.46p 77.70p 107311
27/06/2022 79.30p 79.92p 75.00p 75.00p 154448
24/06/2022 78.40p 79.90p 76.10p 78.40p 63064
23/06/2022 78.20p 79.90p 76.20p 77.00p 175014
22/06/2022 78.00p 79.90p 75.11p 76.30p 29077
21/06/2022 78.70p 80.00p 76.50p 76.50p 56823
20/06/2022 79.20p 80.00p 77.47p 79.20p 36999
17/06/2022 76.60p 79.30p 75.00p 79.30p 118415
16/06/2022 76.90p 81.60p 75.30p 76.80p 246102
15/06/2022 82.00p 86.30p 76.50p 76.50p 207581
14/06/2022 83.30p 88.70p 79.90p 79.90p 32274
13/06/2022 85.00p 89.90p 83.30p 83.30p 97003
10/06/2022 86.30p 91.60p 84.00p 87.90p 31072
09/06/2022 94.70p 94.70p 85.50p 85.50p 143391
08/06/2022 86.30p 92.00p 84.90p 91.00p 79639
07/06/2022 88.60p 93.20p 85.80p 88.70p 315358
06/06/2022 86.20p 89.70p 84.97p 85.80p 52535
03/06/2022 82.30p 87.20p 79.81p 85.40p 121002
02/06/2022 82.30p 87.20p 79.81p 85.40p 121002
01/06/2022 82.30p 87.20p 79.81p 85.40p 121002
31/05/2022 85.00p 91.70p 83.00p 83.00p 164919
30/05/2022 88.80p 90.80p 84.00p 84.00p 220497
27/05/2022 90.60p 91.70p 84.30p 87.60p 115106
26/05/2022 87.60p 89.60p 83.20p 87.00p 265698
25/05/2022 92.30p 93.00p 81.00p 83.60p 397645
24/05/2022 88.00p 91.80p 85.43p 90.30p 104516
23/05/2022 88.00p 90.30p 85.41p 89.00p 58648
20/05/2022 88.20p 89.09p 86.70p 88.80p 82790
19/05/2022 89.60p 93.90p 86.30p 87.00p 81551
18/05/2022 87.00p 91.00p 86.20p 91.00p 257482
17/05/2022 84.50p 91.00p 84.50p 86.20p 377376
16/05/2022 88.00p 89.60p 84.60p 89.60p 88714
13/05/2022 88.00p 90.80p 85.00p 86.50p 67419
12/05/2022 92.50p 97.00p 86.00p 86.00p 108529
11/05/2022 90.10p 94.40p 88.70p 89.10p 68246
10/05/2022 96.80p 96.80p 88.80p 90.50p 126319
09/05/2022 93.60p 94.80p 89.12p 90.30p 121598
06/05/2022 89.80p 93.50p 88.75p 93.50p 175572
05/05/2022 90.60p 91.00p 88.70p 90.00p 248489
04/05/2022 96.50p 96.50p 89.40p 89.40p 234207
03/05/2022 96.00p 96.30p 91.20p 91.20p 167384
29/04/2022 100.40p 105.00p 96.00p 96.00p 177950
28/04/2022 93.00p 101.60p 93.00p 97.80p 157123
27/04/2022 90.00p 101.20p 90.00p 92.50p 51963
26/04/2022 96.70p 96.93p 91.60p 92.10p 107589
25/04/2022 91.80p 95.50p 91.30p 93.00p 70835
22/04/2022 96.30p 99.90p 93.30p 93.30p 16285
21/04/2022 95.60p 97.80p 94.00p 94.00p 138873
20/04/2022 95.10p 101.60p 93.80p 94.40p 106131
19/04/2022 98.50p 102.40p 92.77p 95.40p 144719
18/04/2022 95.40p 96.10p 93.80p 93.80p 313285
15/04/2022 95.40p 96.10p 93.80p 93.80p 313285
14/04/2022 95.40p 96.10p 93.80p 93.80p 313285
13/04/2022 94.50p 97.20p 93.67p 96.40p 126378
12/04/2022 96.10p 99.60p 94.10p 94.10p 336358
11/04/2022 97.40p 98.90p 93.70p 97.00p 170699
08/04/2022 102.20p 105.40p 97.56p 100.00p 73163
07/04/2022 101.40p 101.40p 95.10p 97.00p 306656
06/04/2022 108.00p 113.80p 102.60p 104.40p 425810
05/04/2022 101.80p 105.80p 101.80p 105.80p 372485
04/04/2022 101.80p 106.80p 100.60p 101.80p 300626
01/04/2022 102.80p 103.15p 100.70p 100.80p 403689
31/03/2022 105.40p 106.83p 103.20p 103.20p 277128
30/03/2022 106.20p 107.84p 105.00p 105.60p 327240
29/03/2022 108.40p 108.40p 105.60p 106.00p 209788
28/03/2022 106.80p 108.35p 106.20p 106.20p 56859
25/03/2022 106.40p 114.60p 105.60p 107.20p 40665
24/03/2022 106.40p 108.00p 102.80p 106.80p 197582
23/03/2022 106.80p 111.40p 106.16p 107.20p 158773
22/03/2022 111.80p 111.80p 106.00p 107.20p 193545
21/03/2022 105.20p 108.71p 103.40p 108.40p 57200
18/03/2022 108.80p 108.87p 104.20p 104.20p 182517
17/03/2022 109.80p 110.85p 104.80p 107.60p 131287
16/03/2022 119.20p 123.80p 107.80p 110.60p 655273
15/03/2022 118.60p 124.40p 108.00p 113.00p 519643
14/03/2022 95.80p 121.40p 95.80p 114.80p 307911
11/03/2022 93.90p 104.17p 92.10p 100.00p 302665
10/03/2022 94.70p 97.00p 93.28p 97.00p 119835
09/03/2022 95.80p 98.48p 88.73p 96.50p 530160
08/03/2022 90.00p 95.50p 90.00p 90.20p 252159
07/03/2022 92.70p 94.04p 85.30p 90.00p 578883
04/03/2022 109.20p 109.20p 91.10p 95.00p 479138
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

*Close Price adjusted for both dividends and splits