IFG Group (IFP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/09/2011 104.00p 104.00p 99.00p 102.50p 0
29/09/2011 104.00p 104.00p 99.00p 102.50p 4900
28/09/2011 107.00p 107.00p 103.50p 103.50p 0
27/09/2011 107.00p 107.00p 103.50p 103.50p 466
26/09/2011 104.00p 104.00p 103.50p 103.50p 0
23/09/2011 104.00p 104.00p 103.50p 103.50p 2000
22/09/2011 99.00p 107.00p 99.00p 101.50p 0
21/09/2011 99.00p 107.00p 99.00p 104.00p 0
20/09/2011 99.00p 107.00p 99.00p 104.00p 8000
19/09/2011 102.00p 102.00p 102.00p 102.00p 2000
16/09/2011 95.00p 102.50p 93.00p 102.50p 11709
15/09/2011 108.00p 113.00p 100.00p 100.00p 0
14/09/2011 108.00p 113.00p 100.00p 100.50p 16120
13/09/2011 140.00p 145.00p 103.75p 103.75p 30660
12/09/2011 144.00p 145.00p 144.00p 145.00p 22369
09/09/2011 150.00p 150.00p 147.50p 147.50p 0
08/09/2011 150.00p 150.00p 150.00p 150.00p 0
07/09/2011 150.00p 150.00p 150.00p 150.00p 0
06/09/2011 150.00p 150.00p 150.00p 150.00p 15000
05/09/2011 160.00p 160.00p 146.25p 150.00p 0
02/09/2011 160.00p 160.00p 146.25p 150.00p 0
01/09/2011 160.00p 160.00p 146.25p 150.00p 0
31/08/2011 160.00p 160.00p 146.25p 146.25p 43300
30/08/2011 150.00p 151.00p 142.75p 151.00p 2000
26/08/2011 145.00p 145.00p 142.50p 142.75p 0
25/08/2011 145.00p 145.00p 142.50p 145.00p 0
24/08/2011 145.00p 145.00p 142.50p 142.50p 0
23/08/2011 145.00p 145.00p 145.00p 145.00p 0
22/08/2011 145.00p 145.00p 145.00p 145.00p 0
19/08/2011 145.00p 145.00p 145.00p 145.00p 0
18/08/2011 145.00p 145.00p 145.00p 145.00p 0
17/08/2011 144.25p 145.00p 143.00p 145.00p 0
16/08/2011 144.25p 145.00p 143.00p 145.00p 7291
15/08/2011 150.00p 150.00p 150.00p 150.00p 0
12/08/2011 150.00p 150.00p 150.00p 150.00p 0
11/08/2011 0.00p 150.00p 150.00p 150.00p 0
10/08/2011 144.25p 149.87p 144.00p 149.87p 0
09/08/2011 144.25p 144.25p 144.00p 144.00p 1892
08/08/2011 156.00p 156.00p 145.00p 150.50p 654
05/08/2011 146.25p 146.25p 145.00p 145.00p 4654
04/08/2011 146.00p 151.00p 146.00p 151.00p 2000
03/08/2011 152.00p 152.00p 151.50p 151.50p 38127
02/08/2011 157.00p 157.00p 153.00p 153.00p 0
01/08/2011 157.00p 157.00p 153.00p 153.00p 20720
29/07/2011 146.71p 153.00p 146.71p 153.00p 0
28/07/2011 146.71p 153.00p 146.71p 153.00p 2025
27/07/2011 146.00p 153.00p 146.00p 153.00p 0
26/07/2011 146.00p 151.75p 146.00p 151.75p 247
25/07/2011 150.50p 150.63p 150.50p 150.50p 0
22/07/2011 150.50p 150.63p 150.50p 150.50p 0
21/07/2011 150.50p 150.63p 150.50p 150.50p 0
20/07/2011 150.50p 150.63p 150.50p 150.50p 0
19/07/2011 150.50p 150.63p 150.50p 150.50p 0
18/07/2011 150.50p 150.63p 150.50p 150.50p 0
15/07/2011 150.50p 150.63p 150.50p 150.50p 0
14/07/2011 155.00p 159.50p 146.00p 150.50p 0
13/07/2011 155.00p 159.50p 146.00p 150.50p 4400
12/07/2011 160.13p 160.13p 159.50p 159.50p 0
11/07/2011 160.13p 160.13p 159.50p 159.50p 0
08/07/2011 160.13p 160.13p 160.13p 160.13p 0
07/07/2011 163.74p 163.74p 160.00p 160.13p 0
06/07/2011 163.74p 163.74p 160.00p 160.50p 0
05/07/2011 163.74p 163.74p 160.00p 160.00p 30000
04/07/2011 167.25p 167.50p 163.37p 163.37p 0
01/07/2011 167.25p 167.50p 167.00p 167.00p 4868
30/06/2011 159.00p 161.25p 159.00p 161.25p 0
29/06/2011 159.00p 161.25p 159.00p 161.25p 0
28/06/2011 159.00p 160.13p 159.00p 160.13p 4000
27/06/2011 162.25p 162.50p 161.00p 161.00p 3333
24/06/2011 163.25p 168.62p 162.00p 168.62p 0
23/06/2011 163.25p 168.62p 162.00p 168.62p 0
22/06/2011 163.25p 163.25p 162.00p 162.00p 10536
21/06/2011 169.50p 169.50p 169.00p 169.00p 0
20/06/2011 169.50p 169.50p 169.00p 169.00p 0
17/06/2011 165.00p 169.50p 164.16p 169.50p 0
16/06/2011 165.00p 169.50p 164.16p 169.50p 3300
15/06/2011 178.00p 178.00p 170.12p 170.12p 0
14/06/2011 178.00p 178.00p 171.62p 171.62p 1062
13/06/2011 170.78p 171.62p 165.25p 171.62p 28388
10/06/2011 170.00p 171.62p 170.00p 171.62p 3066
09/06/2011 173.40p 174.00p 173.40p 174.00p 247
08/06/2011 170.00p 174.63p 165.00p 174.63p 7062
07/06/2011 170.00p 170.00p 165.00p 165.00p 0
06/06/2011 170.00p 170.00p 165.00p 165.00p 10270
03/06/2011 164.50p 165.13p 164.50p 165.13p 0
02/06/2011 160.82p 164.50p 160.00p 164.50p 0
01/06/2011 160.82p 163.75p 160.00p 163.75p 0
31/05/2011 160.82p 160.82p 160.00p 160.00p 0
27/05/2011 160.82p 160.82p 160.00p 160.00p 1500
26/05/2011 160.00p 160.00p 157.00p 159.25p 3633
25/05/2011 161.00p 165.75p 161.00p 161.75p 0
24/05/2011 161.00p 165.75p 161.00p 165.75p 5672
23/05/2011 158.00p 167.00p 153.00p 160.00p 17406
20/05/2011 157.00p 157.62p 157.00p 157.62p 2000
19/05/2011 163.00p 163.00p 155.75p 155.75p 3000
18/05/2011 150.00p 162.38p 145.25p 161.00p 21724
17/05/2011 145.75p 145.75p 145.00p 145.25p 0
16/05/2011 145.75p 145.75p 145.00p 145.25p 0
13/05/2011 145.75p 145.75p 145.00p 145.12p 0
12/05/2011 145.75p 145.75p 142.75p 142.75p 5328
11/05/2011 150.00p 150.37p 145.00p 150.37p 0
10/05/2011 150.00p 150.00p 145.00p 145.00p 19575
09/05/2011 147.25p 151.13p 142.50p 142.50p 8946
06/05/2011 150.00p 151.13p 148.50p 151.13p 10250
05/05/2011 160.00p 160.00p 150.00p 152.50p 9242
04/05/2011 148.00p 165.00p 131.50p 157.50p 17881
03/05/2011 131.50p 131.50p 131.50p 131.50p 2000
28/04/2011 122.95p 126.75p 122.95p 126.75p 0
27/04/2011 122.95p 126.75p 122.95p 126.75p 0
26/04/2011 122.95p 126.75p 122.95p 126.75p 0
21/04/2011 122.95p 126.75p 122.95p 126.75p 0
20/04/2011 122.95p 126.75p 122.95p 126.75p 0
19/04/2011 122.95p 126.75p 122.95p 126.75p 3000
18/04/2011 123.00p 127.25p 123.00p 126.75p 0
15/04/2011 123.00p 127.25p 123.00p 127.25p 9000
14/04/2011 125.00p 127.13p 125.00p 127.13p 0
13/04/2011 125.00p 127.13p 125.00p 127.13p 0
12/04/2011 125.00p 126.50p 125.00p 126.50p 0
11/04/2011 125.00p 126.50p 125.00p 126.50p 2000
08/04/2011 128.00p 130.00p 128.00p 128.25p 0
07/04/2011 128.00p 130.00p 128.00p 128.25p 0
06/04/2011 128.00p 130.00p 128.00p 128.25p 6000
05/04/2011 126.25p 126.25p 123.13p 123.13p 1200
04/04/2011 125.00p 125.00p 123.13p 123.13p 0
01/04/2011 125.00p 125.00p 123.13p 123.13p 2197
31/03/2011 122.75p 123.00p 122.75p 123.00p 3388
30/03/2011 120.75p 123.50p 116.00p 120.75p 0
29/03/2011 120.75p 123.50p 116.00p 123.50p 9320
28/03/2011 118.00p 120.00p 116.00p 116.00p 6500
25/03/2011 112.00p 114.00p 112.00p 114.00p 0
24/03/2011 112.00p 114.00p 112.00p 114.00p 0
23/03/2011 112.00p 114.00p 112.00p 114.00p 0
22/03/2011 112.00p 114.00p 112.00p 114.00p 0
21/03/2011 112.00p 114.00p 112.00p 114.00p 0
18/03/2011 112.00p 114.00p 112.00p 114.00p 10214
17/03/2011 114.00p 116.50p 114.00p 114.00p 0
16/03/2011 114.00p 116.50p 114.00p 116.50p 0
15/03/2011 118.00p 118.00p 114.00p 114.00p 0
14/03/2011 118.00p 118.00p 114.00p 114.00p 0
11/03/2011 118.00p 118.00p 114.00p 114.00p 0
10/03/2011 118.00p 118.00p 115.00p 115.00p 421
09/03/2011 114.75p 115.25p 107.75p 115.00p 0
08/03/2011 114.75p 115.25p 107.75p 115.00p 0
07/03/2011 114.75p 115.25p 107.75p 114.00p 0
04/03/2011 114.75p 115.25p 107.75p 114.00p 6984
03/03/2011 112.66p 112.66p 111.37p 111.37p 0
02/03/2011 112.66p 112.66p 111.37p 111.37p 0
01/03/2011 112.66p 112.66p 111.37p 111.37p 20000
28/02/2011 113.07p 113.50p 111.37p 111.37p 0
25/02/2011 113.07p 113.50p 113.07p 113.50p 730
24/02/2011 109.00p 113.50p 109.00p 113.50p 0
23/02/2011 109.00p 113.50p 109.00p 111.37p 0
22/02/2011 109.00p 113.50p 109.00p 111.37p 0
21/02/2011 109.00p 113.50p 109.00p 113.50p 0
18/02/2011 109.00p 112.00p 109.00p 112.00p 49000
17/02/2011 114.75p 114.75p 111.13p 111.13p 0
16/02/2011 114.75p 114.75p 111.50p 111.50p 0
15/02/2011 114.75p 114.75p 111.50p 111.50p 0
14/02/2011 114.75p 114.75p 111.50p 111.50p 150
11/02/2011 111.00p 111.50p 109.50p 111.50p 0
10/02/2011 111.00p 111.50p 109.50p 111.50p 0
09/02/2011 111.00p 111.15p 109.50p 109.50p 80838
08/02/2011 110.00p 112.00p 110.00p 110.00p 69972
07/02/2011 108.00p 109.00p 108.00p 109.00p 1400
04/02/2011 110.00p 110.50p 110.00p 110.50p 3162
03/02/2011 110.00p 111.00p 109.00p 109.00p 3462
02/02/2011 107.00p 107.00p 106.50p 106.50p 2000
01/02/2011 105.00p 105.00p 105.00p 105.00p 0
31/01/2011 105.00p 105.00p 105.00p 105.00p 2000
28/01/2011 103.50p 103.50p 103.50p 103.50p 0
27/01/2011 104.00p 107.34p 103.50p 103.50p 14354
26/01/2011 108.50p 108.50p 108.50p 108.50p 0
25/01/2011 108.50p 108.50p 108.50p 108.50p 0
24/01/2011 108.50p 108.50p 108.50p 108.50p 0
21/01/2011 108.50p 108.50p 106.84p 108.50p 5000
20/01/2011 108.50p 108.50p 108.50p 108.50p 0
19/01/2011 108.50p 110.84p 108.27p 108.50p 161084
18/01/2011 109.00p 109.00p 108.50p 108.50p 0
17/01/2011 104.99p 109.00p 104.99p 109.00p 0
14/01/2011 104.99p 109.00p 104.99p 109.00p 0
13/01/2011 104.99p 109.00p 104.99p 109.00p 5750
12/01/2011 104.80p 109.00p 104.80p 109.00p 17250
11/01/2011 109.00p 109.00p 109.00p 109.00p 0
10/01/2011 109.00p 109.00p 109.00p 109.00p 0
07/01/2011 107.50p 109.00p 107.50p 109.00p 0
06/01/2011 106.00p 107.50p 106.00p 107.50p 0
05/01/2011 105.50p 106.17p 105.50p 106.00p 13214
04/01/2011 105.50p 105.50p 105.50p 105.50p 0
31/12/2010 105.50p 105.50p 105.50p 105.50p 0
30/12/2010 105.50p 105.50p 105.50p 105.50p 0
29/12/2010 105.50p 106.57p 105.50p 105.50p 3000
24/12/2010 105.50p 105.50p 105.50p 105.50p 0
23/12/2010 105.50p 106.35p 105.50p 105.50p 691
22/12/2010 105.50p 105.50p 105.50p 105.50p 0
21/12/2010 105.50p 105.50p 105.50p 105.50p 0
20/12/2010 105.50p 105.50p 105.50p 105.50p 0
17/12/2010 105.00p 105.50p 105.00p 105.50p 0
16/12/2010 105.00p 105.00p 105.00p 105.00p 0
15/12/2010 108.00p 108.00p 103.28p 105.00p 117
14/12/2010 108.00p 108.00p 108.00p 108.00p 318

*Close Price adjusted for both dividends and splits