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
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
28/05/2019 162.20p 173.00p 162.20p 173.00p 217171
24/05/2019 166.80p 171.40p 157.40p 169.60p 106202
23/05/2019 168.00p 168.00p 157.05p 163.00p 387725
22/05/2019 166.20p 166.80p 160.40p 162.00p 124768
21/05/2019 155.00p 165.40p 155.00p 161.00p 117377
20/05/2019 160.60p 163.86p 155.00p 157.60p 178747
17/05/2019 163.00p 165.20p 162.00p 162.80p 100177
16/05/2019 161.40p 168.60p 161.40p 161.60p 303366
15/05/2019 169.80p 169.80p 162.60p 165.00p 84213
14/05/2019 166.80p 167.88p 161.40p 164.80p 117814
13/05/2019 168.60p 168.60p 161.20p 163.00p 95346
10/05/2019 170.00p 170.00p 161.80p 165.00p 471445
09/05/2019 166.00p 167.40p 163.60p 165.80p 120842
08/05/2019 171.40p 171.58p 165.59p 169.40p 175947
07/05/2019 181.20p 181.20p 170.00p 171.80p 123148
03/05/2019 180.00p 180.00p 173.80p 174.80p 167130
02/05/2019 181.80p 184.80p 172.40p 173.60p 235029
01/05/2019 189.40p 189.40p 181.80p 186.40p 82116
30/04/2019 189.00p 189.50p 182.60p 183.00p 221588
29/04/2019 197.20p 197.20p 188.10p 189.00p 86129
26/04/2019 203.00p 203.00p 190.20p 191.80p 54311
25/04/2019 204.50p 204.50p 194.60p 195.00p 40418
24/04/2019 196.40p 197.40p 193.00p 194.60p 46120
23/04/2019 207.00p 207.00p 194.03p 199.60p 23250
18/04/2019 193.00p 203.50p 193.00p 199.60p 79449
17/04/2019 200.00p 201.00p 195.20p 201.00p 20777
16/04/2019 205.00p 205.00p 194.75p 198.60p 140523
15/04/2019 200.50p 206.00p 195.28p 197.00p 1410296
12/04/2019 203.00p 203.50p 193.40p 200.50p 110737
11/04/2019 196.80p 203.00p 196.80p 200.00p 35992
10/04/2019 208.00p 208.00p 201.40p 203.00p 69606
09/04/2019 210.00p 210.00p 200.50p 201.00p 107456
08/04/2019 201.00p 204.91p 201.00p 201.00p 115858
05/04/2019 201.00p 205.20p 198.00p 200.00p 218013
04/04/2019 210.00p 210.00p 198.40p 201.00p 212415
03/04/2019 208.00p 208.50p 202.00p 204.00p 86622
02/04/2019 193.00p 205.00p 193.00p 202.50p 73119
01/04/2019 195.00p 207.27p 195.00p 200.00p 193023
29/03/2019 186.00p 197.90p 185.40p 194.70p 324690
28/03/2019 180.00p 187.20p 180.00p 187.20p 66731
27/03/2019 188.60p 189.58p 182.30p 184.70p 177251
26/03/2019 180.00p 194.00p 180.00p 185.40p 156305
25/03/2019 194.20p 194.20p 180.00p 183.50p 153513
22/03/2019 187.70p 189.90p 185.40p 185.40p 39261
21/03/2019 180.00p 189.40p 180.00p 188.10p 69361
20/03/2019 190.00p 191.70p 182.90p 184.20p 113082
19/03/2019 190.00p 190.10p 186.00p 190.00p 70460
18/03/2019 191.50p 191.50p 187.80p 189.90p 35730
15/03/2019 184.90p 191.50p 183.40p 187.70p 339516
14/03/2019 183.50p 188.60p 183.50p 185.20p 201912
13/03/2019 187.70p 188.40p 183.80p 187.00p 177674
12/03/2019 185.00p 192.00p 182.50p 187.00p 455413
11/03/2019 186.00p 194.20p 185.20p 188.30p 95566
08/03/2019 193.60p 193.60p 186.98p 190.90p 70609
07/03/2019 195.60p 197.38p 187.91p 193.80p 89065
06/03/2019 200.40p 202.40p 193.50p 195.00p 393542
05/03/2019 202.00p 205.00p 200.40p 201.00p 74153
04/03/2019 205.20p 209.80p 202.20p 202.80p 200409
01/03/2019 206.20p 206.20p 199.90p 205.20p 316164
28/02/2019 193.50p 201.40p 193.50p 200.80p 170472
27/02/2019 187.00p 205.80p 187.00p 201.60p 494910
26/02/2019 190.00p 196.40p 188.00p 193.50p 252266
25/02/2019 192.00p 197.15p 183.60p 191.30p 125314
22/02/2019 194.60p 205.06p 194.60p 198.40p 64784
21/02/2019 197.40p 205.78p 197.40p 204.20p 29525
20/02/2019 202.40p 206.60p 200.50p 204.20p 68282
19/02/2019 190.20p 202.40p 190.20p 202.40p 58319
18/02/2019 192.40p 204.40p 192.40p 199.70p 129358
15/02/2019 200.00p 203.00p 198.30p 200.00p 81447
14/02/2019 194.70p 202.40p 194.70p 200.00p 54678
13/02/2019 192.40p 203.60p 192.40p 202.80p 251442
12/02/2019 192.40p 202.80p 192.40p 197.70p 141651
11/02/2019 192.00p 203.00p 192.00p 195.70p 44901
08/02/2019 197.30p 197.30p 191.60p 193.00p 53128
07/02/2019 196.10p 213.20p 196.10p 196.10p 107254
06/02/2019 196.10p 205.20p 196.10p 201.80p 49045
05/02/2019 196.00p 204.20p 196.00p 202.20p 67513
04/02/2019 195.60p 203.53p 195.60p 202.40p 54655
01/02/2019 203.80p 205.98p 200.20p 203.00p 195304
31/01/2019 205.00p 215.20p 205.00p 206.20p 58274
30/01/2019 219.00p 219.00p 209.00p 210.20p 55204
29/01/2019 205.40p 211.80p 205.40p 209.20p 70518
28/01/2019 220.00p 220.00p 207.20p 209.80p 104465
25/01/2019 216.20p 219.20p 212.20p 217.20p 31971
24/01/2019 218.80p 219.40p 209.40p 209.40p 59305
23/01/2019 208.60p 218.00p 208.60p 217.20p 37556
22/01/2019 219.40p 219.40p 215.00p 215.00p 25081
21/01/2019 208.60p 219.60p 208.60p 218.00p 26514
18/01/2019 209.20p 219.60p 209.20p 216.80p 83599
17/01/2019 209.80p 219.60p 209.30p 219.60p 139491
16/01/2019 220.00p 220.00p 214.40p 218.80p 157863
15/01/2019 220.00p 220.00p 215.80p 219.60p 91303

*Close Price adjusted for both dividends and splits