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
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
22/12/2020 81.00p 86.30p 81.00p 83.90p 204099
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

*Close Price adjusted for both dividends and splits