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
09/03/2020 160.00p 160.00p 137.40p 142.00p 268195
06/03/2020 160.40p 164.80p 152.60p 162.00p 364800
05/03/2020 170.00p 170.00p 159.89p 161.20p 177649
04/03/2020 164.00p 168.00p 158.75p 164.00p 218249
03/03/2020 150.00p 163.20p 149.00p 161.40p 147584
02/03/2020 142.60p 149.60p 140.53p 148.00p 248982
28/02/2020 150.00p 150.32p 138.80p 145.60p 382494
27/02/2020 164.00p 168.25p 157.13p 160.00p 466850
26/02/2020 160.80p 170.60p 158.00p 163.40p 250241
25/02/2020 164.00p 172.00p 163.00p 163.00p 152361
24/02/2020 168.60p 170.00p 164.20p 164.20p 70447
21/02/2020 173.00p 173.60p 170.49p 173.00p 126624
20/02/2020 172.00p 175.00p 170.80p 171.00p 82149
19/02/2020 168.60p 174.00p 168.40p 171.00p 89259
18/02/2020 170.40p 172.00p 167.10p 170.00p 130618
17/02/2020 174.40p 176.40p 169.40p 169.60p 85602
14/02/2020 177.40p 178.60p 175.20p 177.80p 40876
13/02/2020 178.00p 179.80p 176.20p 177.60p 73988
12/02/2020 171.20p 179.80p 171.20p 179.80p 392623
11/02/2020 178.20p 179.80p 173.40p 176.00p 83157
10/02/2020 172.80p 177.76p 172.80p 174.80p 286953
07/02/2020 179.80p 179.80p 172.38p 177.80p 88734
06/02/2020 170.00p 177.80p 170.00p 175.40p 77595
05/02/2020 170.00p 177.40p 165.60p 177.20p 182057
04/02/2020 164.00p 172.40p 159.28p 167.00p 117109
03/02/2020 155.00p 163.26p 155.00p 160.00p 96041
31/01/2020 160.00p 162.00p 155.80p 158.00p 77940
30/01/2020 160.00p 160.00p 156.20p 156.20p 223657
29/01/2020 153.40p 159.40p 153.40p 157.40p 342638
28/01/2020 160.00p 160.00p 154.20p 154.60p 78710
27/01/2020 156.40p 159.20p 153.20p 155.00p 323112
24/01/2020 158.00p 165.00p 156.60p 158.80p 169243
23/01/2020 156.60p 160.60p 156.60p 158.60p 141787
22/01/2020 158.00p 161.20p 156.80p 158.60p 194312
21/01/2020 164.20p 164.58p 156.38p 157.80p 102191
20/01/2020 168.00p 168.00p 158.80p 160.00p 58780
17/01/2020 161.40p 166.20p 161.40p 163.80p 303706
16/01/2020 159.00p 161.00p 158.40p 160.00p 418963
15/01/2020 161.80p 161.80p 156.76p 160.00p 190513
14/01/2020 161.00p 162.20p 155.40p 155.40p 125198
13/01/2020 155.60p 164.20p 155.60p 160.60p 106708
10/01/2020 171.80p 171.80p 160.00p 160.00p 360651
09/01/2020 172.80p 177.08p 170.20p 172.60p 166759
08/01/2020 170.00p 172.80p 167.80p 172.80p 53989
07/01/2020 165.80p 169.60p 161.00p 169.20p 258007
06/01/2020 168.00p 168.00p 163.40p 166.40p 149104
03/01/2020 164.60p 168.00p 159.60p 166.00p 134506
02/01/2020 161.20p 163.80p 159.40p 161.60p 65123
31/12/2019 170.60p 170.60p 161.00p 161.00p 18591
30/12/2019 163.40p 167.20p 162.00p 162.00p 12369
27/12/2019 170.00p 171.20p 162.80p 165.00p 94204
24/12/2019 167.40p 172.60p 165.80p 168.00p 48640
23/12/2019 165.20p 170.24p 164.60p 164.60p 157058
20/12/2019 156.40p 170.00p 156.40p 170.00p 157228
19/12/2019 163.60p 171.90p 161.12p 162.60p 20922
18/12/2019 168.40p 168.40p 162.00p 163.00p 185241
17/12/2019 141.00p 170.00p 141.00p 170.00p 405280
16/12/2019 135.00p 142.20p 134.20p 141.00p 183071
13/12/2019 135.00p 141.60p 135.00p 137.20p 200417
12/12/2019 138.00p 145.00p 135.20p 138.60p 88297
11/12/2019 140.00p 142.00p 135.40p 140.00p 58692
10/12/2019 141.80p 145.00p 138.20p 142.00p 103556
09/12/2019 136.80p 145.00p 136.13p 140.60p 97522
06/12/2019 145.00p 145.00p 139.40p 140.40p 127172
05/12/2019 136.00p 145.00p 135.20p 145.00p 105822
04/12/2019 145.00p 145.00p 137.00p 141.00p 33946
03/12/2019 136.20p 141.00p 136.20p 139.80p 261673
02/12/2019 135.00p 141.00p 135.00p 139.00p 214151
29/11/2019 142.80p 142.80p 137.40p 140.00p 84216
28/11/2019 140.00p 143.18p 132.60p 140.80p 82674
27/11/2019 139.40p 139.80p 132.60p 137.80p 61060
26/11/2019 138.20p 139.00p 133.20p 134.40p 343425
25/11/2019 135.00p 141.20p 135.00p 135.00p 83372
22/11/2019 135.00p 142.60p 135.00p 136.00p 63251
21/11/2019 141.40p 143.60p 136.20p 139.00p 79965
20/11/2019 137.40p 138.20p 135.00p 137.00p 39142
19/11/2019 136.40p 145.00p 135.20p 141.00p 182443
18/11/2019 141.20p 145.58p 138.32p 140.00p 105793
15/11/2019 140.00p 147.80p 140.00p 141.20p 80276
14/11/2019 147.00p 150.20p 140.40p 141.00p 102683
13/11/2019 145.00p 149.20p 143.40p 148.20p 60720
12/11/2019 149.40p 153.00p 146.80p 146.80p 330883
11/11/2019 147.00p 152.60p 146.20p 147.60p 261978
08/11/2019 142.40p 153.00p 141.00p 149.40p 245346
07/11/2019 145.00p 148.80p 142.40p 147.60p 239981
06/11/2019 138.00p 143.00p 135.20p 143.00p 219105
05/11/2019 138.00p 138.00p 133.95p 136.20p 93586
04/11/2019 138.00p 138.00p 135.00p 136.80p 103472
01/11/2019 135.00p 138.00p 133.40p 135.80p 772782
31/10/2019 134.00p 134.19p 127.00p 133.00p 482696
30/10/2019 134.80p 135.20p 126.80p 128.60p 321853
29/10/2019 135.00p 135.03p 131.40p 133.20p 110130
28/10/2019 128.00p 135.40p 127.61p 134.40p 144039
25/10/2019 130.20p 137.40p 129.80p 133.80p 625076
24/10/2019 110.00p 135.07p 108.20p 132.80p 1145738
23/10/2019 110.00p 110.00p 109.00p 110.00p 243209
22/10/2019 110.00p 110.00p 108.20p 110.00p 102377
21/10/2019 107.00p 110.00p 105.40p 108.00p 103090
18/10/2019 105.00p 109.80p 104.30p 105.00p 463070
17/10/2019 110.00p 110.00p 106.96p 108.00p 209460
16/10/2019 107.00p 110.00p 107.00p 109.00p 91942
15/10/2019 109.40p 110.00p 107.41p 108.40p 98672
14/10/2019 107.40p 109.40p 105.20p 108.40p 84056
11/10/2019 105.60p 110.00p 103.00p 105.80p 130510
10/10/2019 105.00p 108.00p 103.60p 105.40p 283073
09/10/2019 106.40p 106.48p 103.00p 106.00p 215984
08/10/2019 108.60p 109.75p 103.20p 106.00p 133531
07/10/2019 109.00p 110.00p 106.20p 106.20p 93233
04/10/2019 101.00p 110.40p 101.00p 108.20p 308795
03/10/2019 107.00p 108.60p 102.60p 102.60p 55679
02/10/2019 107.00p 109.79p 107.00p 108.60p 46210
01/10/2019 106.80p 110.80p 106.80p 109.20p 738110
30/09/2019 109.00p 111.80p 107.21p 110.80p 217269
27/09/2019 102.00p 111.20p 102.00p 111.20p 415490
26/09/2019 105.00p 108.35p 105.00p 106.40p 389673
25/09/2019 102.00p 106.00p 101.50p 105.00p 492120
24/09/2019 102.00p 103.80p 101.20p 102.00p 254500
23/09/2019 103.00p 107.20p 98.80p 102.20p 111957
20/09/2019 103.40p 108.20p 101.00p 108.00p 695984
19/09/2019 107.00p 107.00p 100.20p 100.20p 38352
18/09/2019 107.00p 107.00p 102.60p 103.40p 266823
17/09/2019 104.60p 106.50p 102.60p 103.40p 72212
16/09/2019 107.60p 108.00p 101.40p 106.60p 68630
13/09/2019 108.00p 108.00p 105.20p 107.00p 52679
12/09/2019 102.20p 106.80p 99.80p 106.80p 179366
11/09/2019 106.80p 107.00p 99.82p 102.20p 529017
10/09/2019 102.00p 106.80p 102.00p 104.00p 176965
09/09/2019 106.60p 106.82p 102.60p 103.80p 130121
06/09/2019 105.00p 105.40p 100.00p 105.00p 225228
05/09/2019 102.00p 105.00p 98.60p 103.60p 273998
04/09/2019 98.50p 103.20p 95.83p 101.20p 831713
03/09/2019 94.40p 99.79p 94.10p 98.40p 458537
02/09/2019 92.10p 97.64p 90.38p 94.70p 339363
30/08/2019 91.50p 91.66p 88.20p 88.30p 271869
29/08/2019 88.00p 91.90p 87.70p 90.50p 142599
28/08/2019 91.30p 93.60p 87.00p 87.00p 194057
27/08/2019 88.50p 93.70p 88.50p 92.00p 130775
23/08/2019 90.10p 94.06p 88.70p 89.00p 470014
22/08/2019 92.30p 94.70p 88.00p 92.80p 160926
21/08/2019 95.00p 95.00p 91.16p 92.60p 44621
20/08/2019 95.00p 95.00p 90.64p 94.90p 68636
19/08/2019 93.80p 98.86p 91.60p 94.90p 142044
16/08/2019 93.10p 99.34p 93.00p 94.40p 44445
15/08/2019 99.70p 99.70p 86.80p 96.00p 240454
14/08/2019 96.70p 99.38p 95.40p 97.20p 71089
13/08/2019 96.30p 97.70p 94.20p 95.20p 202039
12/08/2019 105.20p 105.20p 93.90p 93.90p 129731
09/08/2019 100.00p 105.00p 98.01p 103.80p 255986
08/08/2019 95.40p 99.90p 95.30p 99.90p 53421
07/08/2019 104.80p 104.80p 95.60p 98.10p 262155
06/08/2019 100.00p 102.81p 99.30p 102.00p 312079
05/08/2019 106.80p 111.29p 100.20p 101.00p 153817
02/08/2019 111.60p 111.60p 105.60p 106.00p 500430
01/08/2019 104.20p 108.13p 103.20p 107.20p 632881
31/07/2019 110.00p 110.20p 98.10p 101.40p 853770
30/07/2019 107.00p 110.60p 106.60p 108.80p 180935
29/07/2019 113.00p 115.80p 110.20p 111.20p 1088293
26/07/2019 113.00p 115.00p 112.20p 112.80p 29165
25/07/2019 108.80p 113.00p 107.40p 110.80p 134729
24/07/2019 115.00p 115.00p 105.20p 107.00p 497885
23/07/2019 111.00p 114.70p 107.20p 108.80p 86990
22/07/2019 119.20p 123.92p 110.60p 110.60p 216182
19/07/2019 116.00p 120.80p 113.20p 116.60p 142019
18/07/2019 110.00p 114.00p 110.00p 114.00p 87350
17/07/2019 112.60p 114.45p 108.60p 109.80p 308356
16/07/2019 116.40p 120.55p 112.40p 113.00p 163869
15/07/2019 119.20p 124.86p 114.40p 119.40p 202661
12/07/2019 118.60p 123.80p 118.60p 123.80p 83206
11/07/2019 125.00p 125.00p 120.00p 120.00p 320351
10/07/2019 118.00p 122.00p 118.00p 120.00p 243838
09/07/2019 123.00p 124.00p 118.20p 120.80p 131414
08/07/2019 128.20p 128.20p 120.40p 123.40p 607514
05/07/2019 121.80p 127.80p 120.31p 125.00p 132084
04/07/2019 116.80p 121.80p 114.79p 121.80p 574606
03/07/2019 120.00p 120.00p 114.00p 116.20p 130933
02/07/2019 111.00p 117.60p 106.80p 117.00p 2908023
01/07/2019 120.00p 122.80p 108.00p 109.00p 468232
28/06/2019 145.00p 145.00p 111.80p 120.00p 695486
27/06/2019 151.80p 153.40p 146.60p 148.00p 81867
26/06/2019 152.00p 155.01p 147.40p 151.60p 130862
25/06/2019 158.00p 158.13p 152.60p 156.60p 54142
24/06/2019 160.00p 160.30p 153.60p 160.00p 886060
21/06/2019 155.80p 165.15p 155.80p 155.80p 417945
20/06/2019 169.20p 169.20p 160.40p 162.00p 89319
19/06/2019 163.40p 165.60p 159.80p 164.00p 107813
18/06/2019 162.40p 163.00p 158.80p 161.60p 146936
17/06/2019 165.00p 168.00p 157.80p 161.00p 174152
14/06/2019 159.60p 165.20p 157.60p 163.60p 80136
13/06/2019 166.00p 166.00p 156.80p 157.80p 192076
12/06/2019 167.00p 167.00p 157.60p 158.80p 17128
11/06/2019 158.20p 166.00p 157.40p 159.20p 146048
10/06/2019 166.40p 167.28p 162.40p 165.00p 35958
07/06/2019 164.60p 166.40p 158.00p 158.60p 90398
06/06/2019 164.60p 164.60p 157.63p 160.00p 51998
05/06/2019 164.60p 164.60p 157.80p 159.00p 44925
04/06/2019 164.60p 164.60p 157.00p 158.80p 155042
03/06/2019 159.40p 159.84p 156.60p 158.00p 48551
31/05/2019 164.60p 164.60p 156.40p 159.20p 141538
30/05/2019 169.00p 169.00p 159.53p 160.00p 323650
29/05/2019 170.00p 172.40p 164.60p 171.40p 401897

*Close Price adjusted for both dividends and splits