IFG Group (IFP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/07/2012 112.75p 113.50p 112.75p 113.50p 7507
17/07/2012 110.36p 110.36p 108.50p 108.50p 45
16/07/2012 103.76p 108.50p 103.76p 108.50p 0
13/07/2012 103.76p 108.50p 103.76p 108.50p 0
12/07/2012 103.76p 108.50p 103.76p 108.50p 0
11/07/2012 103.76p 108.50p 103.76p 108.50p 0
10/07/2012 103.76p 108.50p 103.76p 108.50p 0
09/07/2012 103.76p 108.50p 103.76p 108.50p 0
06/07/2012 103.76p 108.25p 103.76p 108.25p 1000
05/07/2012 103.68p 108.25p 103.68p 108.25p 0
04/07/2012 103.68p 108.25p 103.68p 108.25p 2208
03/07/2012 109.51p 109.51p 108.25p 108.25p 0
02/07/2012 109.51p 109.51p 108.25p 108.25p 1000
29/06/2012 109.51p 109.51p 108.25p 108.25p 133
28/06/2012 103.75p 108.25p 103.75p 108.25p 0
27/06/2012 103.75p 108.25p 103.75p 108.25p 4000
26/06/2012 108.00p 108.00p 107.88p 107.88p 111200
25/06/2012 108.50p 108.50p 108.25p 108.25p 66860
22/06/2012 109.76p 110.50p 108.50p 109.00p 0
21/06/2012 109.76p 110.50p 108.50p 108.50p 20366
20/06/2012 103.51p 110.50p 103.51p 109.38p 0
19/06/2012 103.51p 110.50p 103.51p 110.50p 0
18/06/2012 103.51p 110.50p 103.51p 110.50p 0
15/06/2012 103.51p 110.50p 103.51p 110.50p 0
14/06/2012 103.51p 110.50p 103.51p 110.50p 0
13/06/2012 103.51p 110.50p 103.51p 110.50p 0
12/06/2012 103.51p 110.50p 103.51p 110.50p 0
11/06/2012 103.51p 110.50p 103.51p 110.50p 0
08/06/2012 103.51p 108.25p 103.51p 108.25p 0
07/06/2012 103.51p 108.25p 103.51p 108.25p 0
06/06/2012 103.51p 108.25p 103.51p 108.25p 830
01/06/2012 112.75p 113.00p 105.75p 108.25p 0
31/05/2012 112.75p 113.00p 105.75p 108.25p 0
30/05/2012 112.75p 113.00p 105.75p 108.25p 0
29/05/2012 112.75p 113.00p 105.75p 108.25p 0
28/05/2012 112.75p 113.00p 105.75p 108.25p 0
25/05/2012 112.75p 113.00p 105.75p 105.75p 0
24/05/2012 112.75p 113.00p 112.75p 113.00p 6886
23/05/2012 106.75p 109.50p 106.75p 109.50p 0
22/05/2012 106.75p 108.50p 106.75p 108.50p 40
21/05/2012 108.00p 108.00p 107.00p 107.00p 5000
18/05/2012 103.66p 108.25p 103.66p 108.25p 850
17/05/2012 108.00p 109.50p 107.00p 109.50p 0
16/05/2012 108.00p 109.50p 107.00p 109.50p 7700
15/05/2012 110.00p 111.50p 110.00p 111.50p 3197
14/05/2012 116.50p 116.50p 113.00p 113.50p 0
11/05/2012 116.50p 116.50p 113.00p 113.50p 15637
10/05/2012 118.25p 119.00p 115.50p 115.50p 9200
09/05/2012 119.00p 120.50p 119.00p 120.50p 3000
08/05/2012 125.00p 125.00p 121.50p 122.50p 0
04/05/2012 125.00p 125.00p 121.50p 121.50p 0
03/05/2012 125.00p 125.00p 122.00p 122.00p 8582
02/05/2012 125.25p 125.25p 122.87p 122.87p 2208
01/05/2012 127.00p 127.00p 124.00p 124.00p 0
30/04/2012 127.00p 127.00p 125.00p 125.00p 3337
27/04/2012 123.00p 125.50p 123.00p 125.50p 0
26/04/2012 123.00p 125.00p 123.00p 125.00p 2413
25/04/2012 123.00p 125.00p 123.00p 125.00p 3226
24/04/2012 123.00p 125.00p 123.00p 125.00p 158498
23/04/2012 122.00p 124.50p 122.00p 124.50p 9714
20/04/2012 122.00p 124.50p 122.00p 124.50p 0
19/04/2012 122.00p 124.50p 122.00p 124.50p 212537
18/04/2012 122.00p 126.39p 122.00p 124.50p 189408
17/04/2012 121.00p 126.80p 121.00p 122.50p 0
16/04/2012 121.00p 126.80p 121.00p 123.50p 5197
13/04/2012 120.00p 123.50p 120.00p 122.50p 0
12/04/2012 120.00p 123.50p 120.00p 123.50p 756
11/04/2012 120.00p 123.37p 120.00p 123.37p 12282
10/04/2012 121.00p 122.50p 121.00p 122.50p 5514
05/04/2012 121.10p 123.37p 121.10p 123.00p 75088
04/04/2012 124.26p 124.26p 123.00p 123.00p 3974
03/04/2012 123.75p 124.00p 121.00p 123.25p 0
02/04/2012 123.75p 124.00p 121.00p 122.50p 0
30/03/2012 123.75p 124.00p 121.00p 123.25p 598250
29/03/2012 116.75p 123.37p 115.00p 122.63p 645253
28/03/2012 110.00p 112.50p 109.88p 112.25p 0
27/03/2012 110.00p 112.50p 109.88p 112.50p 0
26/03/2012 110.00p 111.50p 109.88p 111.50p 0
23/03/2012 110.00p 110.00p 109.88p 109.88p 3000
22/03/2012 110.00p 110.00p 110.00p 110.00p 3561
21/03/2012 114.28p 114.28p 110.00p 114.00p 2147
20/03/2012 117.70p 117.70p 114.00p 114.00p 0
19/03/2012 117.70p 117.70p 114.00p 114.00p 830
16/03/2012 113.00p 114.00p 113.00p 114.00p 0
15/03/2012 113.00p 114.00p 113.00p 114.00p 0
14/03/2012 113.00p 113.87p 113.00p 113.87p 4364
13/03/2012 113.00p 116.50p 113.00p 116.50p 3500
12/03/2012 118.00p 120.00p 118.00p 120.00p 6648
09/03/2012 101.50p 120.00p 101.50p 114.00p 25327
08/03/2012 100.00p 100.00p 99.25p 99.25p 6000
07/03/2012 93.75p 99.97p 93.75p 94.88p 3364
06/03/2012 93.75p 95.38p 93.75p 95.38p 1290
05/03/2012 94.49p 97.50p 94.49p 96.88p 0
02/03/2012 94.49p 97.50p 94.49p 96.88p 0
01/03/2012 94.49p 97.50p 94.49p 96.88p 0
29/02/2012 94.49p 97.50p 94.49p 96.88p 0
28/02/2012 94.49p 97.50p 94.49p 96.88p 0
27/02/2012 94.49p 97.50p 94.49p 97.50p 0
24/02/2012 94.49p 97.50p 94.49p 97.50p 0
23/02/2012 94.49p 97.50p 94.49p 97.50p 5784
22/02/2012 100.00p 100.20p 97.50p 97.50p 0
21/02/2012 100.00p 100.20p 97.50p 97.50p 0
20/02/2012 100.00p 100.20p 97.50p 97.50p 4544
17/02/2012 95.00p 96.63p 95.00p 96.63p 84
16/02/2012 97.00p 97.00p 96.50p 96.63p 0
15/02/2012 97.00p 97.00p 96.50p 96.50p 0
14/02/2012 97.00p 97.00p 96.50p 96.50p 5850
13/02/2012 97.00p 97.00p 94.50p 94.50p 800
10/02/2012 97.00p 97.00p 93.50p 93.50p 800
09/02/2012 97.00p 97.00p 93.50p 93.50p 100084
08/02/2012 90.25p 93.50p 90.25p 93.50p 0
07/02/2012 90.25p 93.50p 90.25p 93.50p 0
06/02/2012 90.25p 92.50p 90.25p 92.50p 0
03/02/2012 90.25p 92.50p 90.25p 92.50p 0
02/02/2012 90.25p 92.50p 90.25p 92.50p 0
01/02/2012 90.25p 92.50p 90.25p 92.50p 810
31/01/2012 90.00p 92.50p 90.00p 92.50p 251
30/01/2012 92.00p 93.65p 92.00p 93.50p 60584
27/01/2012 95.00p 95.00p 93.50p 93.50p 3000
26/01/2012 92.00p 93.26p 91.50p 91.50p 11404
25/01/2012 86.75p 91.00p 86.75p 89.50p 3241
24/01/2012 80.35p 83.50p 80.35p 83.50p 500
23/01/2012 85.00p 85.00p 82.50p 82.50p 0
20/01/2012 85.00p 85.00p 82.50p 82.50p 454
19/01/2012 80.00p 82.50p 80.00p 82.50p 10270
18/01/2012 85.00p 85.00p 82.50p 82.50p 13343
17/01/2012 80.00p 82.50p 80.00p 82.50p 248
16/01/2012 83.00p 83.00p 81.50p 82.50p 0
13/01/2012 83.00p 83.00p 81.50p 81.50p 4000
12/01/2012 88.00p 88.00p 85.50p 85.50p 0
11/01/2012 88.00p 88.00p 85.50p 85.50p 248
10/01/2012 86.00p 86.00p 83.00p 85.50p 11973
09/01/2012 84.10p 84.10p 84.00p 84.00p 39355
06/01/2012 80.00p 83.88p 80.00p 83.88p 0
05/01/2012 80.00p 83.00p 80.00p 83.00p 9756
04/01/2012 88.00p 88.00p 84.00p 84.00p 3500
03/01/2012 83.50p 84.00p 80.00p 84.00p 0
30/12/2011 83.50p 83.50p 80.00p 83.50p 0
29/12/2011 83.50p 83.50p 80.00p 83.50p 0
28/12/2011 83.50p 83.50p 80.00p 83.50p 0
23/12/2011 82.00p 83.50p 80.00p 83.50p 0
22/12/2011 82.00p 83.50p 80.00p 83.50p 0
21/12/2011 82.00p 82.00p 80.00p 80.00p 5273
20/12/2011 82.00p 88.00p 82.00p 84.38p 0
19/12/2011 82.00p 88.00p 82.00p 84.50p 0
16/12/2011 82.00p 88.00p 82.00p 84.50p 0
15/12/2011 82.00p 88.00p 82.00p 84.50p 0
14/12/2011 82.00p 88.00p 82.00p 85.00p 0
13/12/2011 82.00p 88.00p 82.00p 85.00p 0
12/12/2011 82.00p 88.00p 82.00p 85.00p 0
09/12/2011 82.00p 88.00p 82.00p 85.00p 0
08/12/2011 82.00p 88.00p 82.00p 85.00p 20
07/12/2011 86.75p 86.75p 85.00p 85.00p 0
06/12/2011 86.75p 86.75p 85.00p 85.00p 5000
05/12/2011 87.00p 89.88p 86.95p 89.88p 4500
02/12/2011 95.00p 95.00p 90.00p 90.00p 0
01/12/2011 95.00p 95.00p 90.00p 90.00p 0
30/11/2011 95.00p 95.00p 90.00p 90.00p 0
29/11/2011 95.00p 95.00p 90.50p 90.50p 0
28/11/2011 95.00p 95.00p 92.00p 92.00p 0
25/11/2011 95.00p 95.00p 92.37p 92.50p 0
24/11/2011 95.00p 95.00p 92.37p 92.50p 0
23/11/2011 95.00p 95.00p 92.37p 92.50p 0
22/11/2011 95.00p 95.00p 92.37p 92.37p 850
21/11/2011 90.00p 94.18p 90.00p 92.50p 0
18/11/2011 90.00p 94.18p 90.00p 93.50p 65436
17/11/2011 88.75p 89.50p 88.75p 89.50p 2000
16/11/2011 85.00p 87.37p 85.00p 87.37p 10
15/11/2011 88.50p 88.75p 85.00p 87.63p 0
14/11/2011 88.50p 88.75p 85.00p 86.87p 4077
11/11/2011 85.25p 90.75p 85.25p 90.75p 464246
10/11/2011 91.50p 91.50p 90.75p 90.75p 0
09/11/2011 91.50p 91.50p 90.75p 90.75p 0
08/11/2011 91.50p 91.50p 91.50p 91.50p 2000
07/11/2011 96.72p 96.72p 94.25p 94.25p 35
04/11/2011 96.72p 96.72p 94.25p 94.25p 500
03/11/2011 93.00p 95.00p 93.00p 95.00p 0
02/11/2011 93.00p 94.75p 93.00p 94.75p 3144
01/11/2011 100.00p 100.00p 93.00p 94.50p 0
31/10/2011 100.00p 100.00p 93.00p 96.25p 0
28/10/2011 100.00p 100.00p 93.00p 96.25p 0
27/10/2011 100.00p 100.00p 93.00p 96.25p 0
26/10/2011 100.00p 100.00p 93.00p 96.25p 0
25/10/2011 100.00p 100.00p 93.00p 96.25p 0
24/10/2011 100.00p 100.00p 93.00p 96.00p 328114
21/10/2011 95.50p 99.00p 95.50p 99.00p 165000
20/10/2011 100.00p 100.00p 95.50p 99.00p 0
19/10/2011 100.00p 100.00p 95.50p 98.50p 106000
18/10/2011 100.51p 103.50p 100.51p 103.50p 0
17/10/2011 100.51p 103.50p 100.51p 103.50p 0
14/10/2011 100.51p 103.50p 100.51p 103.50p 0
13/10/2011 100.51p 103.50p 100.51p 103.50p 700
12/10/2011 105.00p 105.00p 103.50p 103.50p 0
11/10/2011 105.00p 105.00p 103.50p 103.50p 0
10/10/2011 105.00p 105.00p 104.00p 104.00p 0
07/10/2011 105.00p 105.00p 104.00p 104.00p 2000
06/10/2011 104.00p 104.00p 99.00p 101.50p 0
05/10/2011 104.00p 104.00p 99.00p 101.50p 0
04/10/2011 104.00p 104.00p 99.00p 101.50p 0
03/10/2011 104.00p 104.00p 99.00p 101.50p 0

*Close Price adjusted for both dividends and splits