IFG Group (IFP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IFG Group

Date Open High Low Close* Volume
28/08/2019 192.00p 193.00p 193.00p 193.00p 0
27/08/2019 192.00p 193.00p 192.00p 193.00p 0
26/08/2019 192.00p 193.00p 192.00p 192.00p 24898
23/08/2019 192.00p 193.00p 192.00p 192.00p 24898
22/08/2019 192.00p 194.00p 193.50p 194.00p 0
21/08/2019 192.00p 193.50p 192.00p 193.50p 15000
20/08/2019 192.00p 192.00p 190.50p 190.50p 2000000
19/08/2019 192.00p 193.50p 193.50p 193.50p 0
16/08/2019 192.00p 193.50p 192.00p 193.50p 7447
15/08/2019 193.00p 193.50p 193.00p 193.50p 12000
14/08/2019 192.00p 193.50p 192.00p 193.50p 43749
13/08/2019 190.00p 193.27p 190.00p 192.50p 41359
12/08/2019 185.00p 185.00p 183.00p 185.00p 221071
09/08/2019 169.00p 186.50p 165.00p 186.50p 938249
08/08/2019 177.00p 177.00p 165.00p 167.00p 263442
07/08/2019 176.00p 181.00p 174.00p 178.50p 9891291
06/08/2019 183.00p 183.02p 176.00p 182.00p 2423316
05/08/2019 188.00p 190.00p 180.00p 184.00p 4427378
02/08/2019 192.00p 192.00p 190.00p 190.00p 444027
01/08/2019 193.00p 195.00p 193.00p 195.00p 17573
31/07/2019 191.00p 191.50p 191.50p 191.50p 0
30/07/2019 191.00p 191.50p 191.00p 191.50p 87039
29/07/2019 190.00p 190.00p 190.00p 190.00p 37667
26/07/2019 190.00p 190.50p 190.00p 190.50p 7000
25/07/2019 191.00p 190.50p 190.50p 190.50p 0
24/07/2019 191.00p 190.50p 190.50p 190.50p 0
23/07/2019 191.00p 191.50p 190.50p 190.50p 2000000
22/07/2019 191.00p 191.50p 190.50p 191.50p 0
19/07/2019 191.00p 191.00p 190.50p 190.50p 2442
18/07/2019 190.00p 190.00p 190.00p 190.00p 60841
17/07/2019 190.00p 191.50p 190.50p 191.50p 0
16/07/2019 190.00p 190.50p 190.50p 190.50p 0
15/07/2019 190.00p 190.50p 190.00p 190.50p 750
12/07/2019 191.00p 191.00p 190.50p 190.50p 5354
11/07/2019 190.00p 190.50p 190.50p 190.50p 0
10/07/2019 190.00p 190.50p 190.50p 190.50p 0
09/07/2019 190.00p 191.00p 190.00p 190.50p 7142901
08/07/2019 190.00p 191.50p 190.00p 190.00p 0
05/07/2019 190.00p 191.50p 190.00p 191.50p 493
04/07/2019 190.00p 190.50p 190.00p 190.00p 0
03/07/2019 190.00p 190.50p 189.00p 190.50p 0
02/07/2019 190.00p 191.00p 189.00p 189.00p 0
01/07/2019 190.00p 191.50p 191.00p 191.00p 0
28/06/2019 190.00p 191.50p 190.00p 191.50p 655148
27/06/2019 190.00p 190.48p 190.00p 190.00p 419797
26/06/2019 190.00p 191.50p 190.00p 191.50p 21540
25/06/2019 190.00p 190.50p 189.75p 190.50p 650000
24/06/2019 190.00p 190.00p 189.00p 189.00p 1057641
21/06/2019 191.00p 191.00p 189.50p 189.50p 61
20/06/2019 189.00p 190.00p 189.00p 190.00p 200000
19/06/2019 189.00p 191.00p 191.00p 191.00p 0
18/06/2019 189.00p 191.00p 189.00p 191.00p 200000
17/06/2019 193.00p 190.00p 189.50p 189.50p 0
14/06/2019 193.00p 191.00p 190.00p 190.00p 0
13/06/2019 193.00p 193.00p 188.00p 191.00p 13894
12/06/2019 188.00p 190.00p 188.00p 189.50p 157116
11/06/2019 189.00p 190.50p 189.00p 190.50p 410000
10/06/2019 191.25p 190.50p 190.50p 190.50p 0
07/06/2019 191.25p 191.25p 190.50p 190.50p 222
05/06/2019 188.00p 190.50p 188.00p 190.50p 62115
04/06/2019 190.00p 190.00p 188.00p 188.00p 2053702
03/06/2019 189.00p 190.50p 189.00p 190.50p 0
31/05/2019 189.00p 190.00p 189.00p 189.00p 101005
30/05/2019 188.00p 192.00p 191.50p 191.50p 0
29/05/2019 188.00p 192.00p 188.00p 192.00p 234
28/05/2019 190.00p 190.50p 190.50p 190.50p 0
27/05/2019 190.00p 190.50p 190.00p 190.50p 300000
24/05/2019 190.00p 190.50p 190.00p 190.50p 300000
23/05/2019 189.00p 191.00p 190.00p 190.00p 0
22/05/2019 189.00p 191.00p 189.00p 191.00p 10
21/05/2019 190.00p 191.00p 190.00p 191.00p 500000
20/05/2019 190.00p 192.50p 191.00p 191.00p 0
17/05/2019 190.00p 192.50p 192.00p 192.50p 0
16/05/2019 190.00p 192.00p 190.00p 192.00p 404
15/05/2019 189.00p 189.64p 189.00p 189.00p 2628
14/05/2019 190.00p 190.00p 189.00p 189.00p 1202149
13/05/2019 190.00p 190.00p 188.00p 188.00p 1014845
10/05/2019 190.00p 192.00p 190.00p 192.00p 68920
09/05/2019 190.00p 190.50p 190.00p 190.50p 17941
08/05/2019 190.00p 192.00p 188.00p 188.00p 644181
07/05/2019 190.00p 192.00p 190.00p 192.00p 12025
06/05/2019 188.00p 192.00p 188.00p 192.00p 5090019
03/05/2019 188.00p 192.00p 188.00p 192.00p 5090019
02/05/2019 189.00p 189.00p 187.00p 187.00p 1713004
01/05/2019 189.00p 190.00p 188.00p 188.00p 211089
30/04/2019 189.00p 189.00p 187.26p 189.00p 651988
29/04/2019 188.00p 188.50p 188.50p 188.50p 1356700
26/04/2019 188.00p 190.00p 187.00p 188.50p 30796
25/04/2019 189.00p 190.00p 189.50p 190.00p 0
24/04/2019 189.00p 189.50p 189.00p 189.50p 11302
23/04/2019 189.00p 190.50p 189.00p 189.00p 0
18/04/2019 189.00p 190.50p 188.00p 190.50p 10196
17/04/2019 188.00p 190.00p 188.00p 190.00p 3491360
16/04/2019 187.00p 188.00p 187.00p 188.00p 1464500
15/04/2019 191.00p 192.00p 188.50p 188.50p 21584
12/04/2019 188.00p 190.50p 187.00p 190.50p 20300
11/04/2019 187.00p 189.00p 186.00p 189.00p 10000
10/04/2019 187.00p 189.50p 187.00p 189.50p 992
09/04/2019 188.00p 190.00p 188.00p 190.00p 338138
08/04/2019 188.00p 190.00p 188.00p 190.00p 10142
05/04/2019 188.00p 188.00p 188.00p 188.00p 271538
04/04/2019 188.00p 189.50p 188.00p 189.50p 15806
03/04/2019 188.00p 190.00p 188.00p 190.00p 391856
02/04/2019 189.00p 189.00p 188.00p 188.00p 3828796
01/04/2019 189.00p 190.50p 189.00p 190.50p 6372
29/03/2019 188.50p 190.25p 188.00p 190.25p 34688
28/03/2019 188.50p 189.00p 188.50p 189.00p 18973
27/03/2019 188.50p 190.75p 188.00p 190.75p 74716
26/03/2019 189.00p 191.00p 189.00p 190.75p 395144
25/03/2019 188.00p 190.25p 186.50p 190.25p 344977
22/03/2019 133.50p 133.50p 130.00p 132.50p 17970
21/03/2019 133.50p 133.50p 132.75p 132.75p 5802
20/03/2019 132.00p 133.00p 132.00p 132.00p 30506
19/03/2019 134.00p 134.00p 130.00p 130.00p 35391
18/03/2019 135.50p 135.50p 135.50p 135.50p 3000
15/03/2019 136.85p 135.50p 135.50p 135.50p 0
14/03/2019 136.85p 135.50p 135.50p 135.50p 0
13/03/2019 136.85p 135.50p 135.50p 135.50p 0
12/03/2019 136.85p 135.50p 135.50p 135.50p 0
11/03/2019 136.85p 135.50p 135.50p 135.50p 0
08/03/2019 136.85p 135.50p 135.50p 135.50p 0
07/03/2019 136.85p 135.50p 135.50p 135.50p 0
06/03/2019 136.85p 136.85p 135.50p 135.50p 6683
05/03/2019 135.00p 136.00p 135.50p 135.50p 0
04/03/2019 135.00p 136.00p 135.75p 136.00p 0
01/03/2019 135.00p 135.75p 135.75p 135.75p 0
28/02/2019 135.00p 135.75p 134.50p 135.75p 9000
27/02/2019 135.50p 137.00p 137.00p 137.00p 45000
26/02/2019 135.50p 137.00p 135.00p 137.00p 6370
25/02/2019 135.50p 137.25p 137.25p 137.25p 0
22/02/2019 135.50p 137.25p 135.50p 137.25p 1042
21/02/2019 137.00p 138.25p 137.00p 138.25p 100
20/02/2019 137.00p 137.50p 137.00p 137.50p 2000
19/02/2019 138.00p 138.00p 137.50p 137.50p 0
18/02/2019 138.00p 138.00p 136.00p 138.00p 0
15/02/2019 138.00p 138.50p 136.00p 136.00p 26000
14/02/2019 137.00p 137.50p 137.00p 137.50p 549
13/02/2019 137.00p 137.50p 137.00p 137.50p 16000
12/02/2019 138.00p 137.00p 137.00p 137.00p 0
11/02/2019 138.00p 137.00p 137.00p 137.00p 0
08/02/2019 138.00p 137.00p 137.00p 137.00p 0
07/02/2019 138.00p 137.00p 137.00p 137.00p 0
06/02/2019 138.00p 137.00p 137.00p 137.00p 0
05/02/2019 138.00p 137.00p 137.00p 137.00p 0
04/02/2019 138.00p 137.00p 137.00p 137.00p 0
01/02/2019 138.00p 138.00p 137.00p 137.00p 943
31/01/2019 134.50p 138.50p 134.50p 136.75p 16734
30/01/2019 134.00p 134.00p 132.50p 133.75p 14000
29/01/2019 134.00p 134.00p 133.00p 133.00p 7929
28/01/2019 133.50p 134.00p 133.50p 133.75p 6764
25/01/2019 131.50p 132.50p 131.00p 132.50p 14374
24/01/2019 131.00p 132.50p 131.00p 132.50p 18234
23/01/2019 133.50p 134.00p 130.00p 132.50p 66227
22/01/2019 137.50p 137.50p 130.50p 132.00p 62145
21/01/2019 140.00p 140.00p 139.00p 139.25p 5000
18/01/2019 140.00p 141.75p 141.75p 141.75p 0
17/01/2019 140.00p 141.75p 140.00p 141.75p 1667
16/01/2019 144.00p 142.00p 141.75p 141.75p 0
15/01/2019 144.00p 144.00p 142.00p 142.00p 11158
14/01/2019 146.00p 146.00p 145.00p 145.00p 4000
11/01/2019 147.00p 147.00p 146.00p 146.00p 2000
10/01/2019 143.00p 145.00p 143.00p 145.00p 6000
09/01/2019 142.00p 142.00p 140.75p 140.75p 774
08/01/2019 137.50p 139.00p 136.00p 139.00p 190000
07/01/2019 137.50p 137.50p 136.00p 136.00p 2000
04/01/2019 133.00p 135.50p 133.00p 135.50p 17810
03/01/2019 130.00p 130.75p 130.50p 130.50p 0
02/01/2019 130.00p 130.75p 130.50p 130.75p 0
31/12/2018 130.00p 130.50p 130.50p 130.50p 0
28/12/2018 130.00p 131.00p 130.50p 130.50p 0
27/12/2018 130.00p 131.00p 130.00p 131.00p 729
24/12/2018 134.00p 134.00p 131.75p 131.75p 2000
21/12/2018 134.50p 135.75p 134.75p 134.75p 0
20/12/2018 134.50p 135.75p 134.50p 135.75p 10413
19/12/2018 135.50p 137.25p 136.50p 136.50p 0
18/12/2018 135.50p 137.25p 137.25p 137.25p 0
17/12/2018 135.50p 137.25p 135.50p 137.25p 2800
14/12/2018 136.00p 137.25p 136.00p 137.25p 27770
13/12/2018 135.50p 138.50p 135.50p 136.00p 38702
12/12/2018 135.00p 133.50p 133.50p 133.50p 0
11/12/2018 135.00p 135.00p 133.50p 133.50p 6949
10/12/2018 137.00p 136.75p 136.75p 136.75p 0
07/12/2018 137.00p 136.75p 136.00p 136.75p 0
06/12/2018 137.00p 137.00p 135.00p 136.00p 5000
05/12/2018 137.00p 138.75p 137.00p 138.75p 613
04/12/2018 139.00p 139.00p 137.50p 138.75p 5993
03/12/2018 137.50p 139.00p 137.50p 139.00p 3318
30/11/2018 137.50p 139.00p 137.50p 139.00p 2037
29/11/2018 136.50p 139.00p 136.50p 139.00p 20337
28/11/2018 138.50p 138.50p 133.00p 135.00p 69292
27/11/2018 138.55p 140.75p 138.55p 140.75p 2834
26/11/2018 142.78p 142.78p 140.25p 140.25p 7003
23/11/2018 143.00p 143.00p 140.00p 140.00p 15574
22/11/2018 147.00p 145.25p 144.75p 144.75p 0
21/11/2018 147.00p 145.25p 144.00p 145.25p 0
20/11/2018 147.00p 147.00p 144.00p 144.00p 4528
19/11/2018 150.50p 150.50p 146.00p 148.25p 15235
16/11/2018 146.00p 148.25p 146.00p 148.25p 5005
15/11/2018 147.00p 147.75p 147.25p 147.75p 0
14/11/2018 147.00p 147.25p 147.25p 147.25p 0

*Close Price adjusted for both dividends and splits