IFG Group (IFP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/03/2010 114.00p 114.00p 114.00p 114.00p 0
26/02/2010 114.00p 114.00p 114.00p 114.00p 0
25/02/2010 114.00p 114.00p 114.00p 114.00p 0
24/02/2010 114.00p 114.18p 114.00p 114.00p 2992
23/02/2010 114.00p 114.00p 114.00p 114.00p 0
22/02/2010 109.50p 118.00p 109.50p 114.00p 500
19/02/2010 109.50p 109.50p 109.50p 109.50p 0
18/02/2010 109.50p 109.50p 109.50p 109.50p 0
17/02/2010 109.50p 109.50p 109.50p 109.50p 0
16/02/2010 109.25p 109.50p 109.25p 109.50p 0
15/02/2010 110.50p 110.50p 109.25p 109.25p 0
12/02/2010 110.50p 111.03p 110.50p 110.50p 250
11/02/2010 110.50p 110.50p 108.70p 110.50p 200
10/02/2010 110.50p 110.50p 110.50p 110.50p 0
09/02/2010 110.50p 110.50p 110.50p 110.50p 0
08/02/2010 110.50p 110.50p 110.50p 110.50p 0
05/02/2010 110.50p 110.50p 110.50p 110.50p 0
04/02/2010 110.50p 110.50p 110.50p 110.50p 0
03/02/2010 110.50p 111.25p 110.50p 110.50p 2992
02/02/2010 112.50p 112.50p 110.50p 110.50p 0
01/02/2010 111.00p 112.50p 111.00p 112.50p 0
29/01/2010 111.00p 111.00p 106.81p 111.00p 1428
28/01/2010 109.50p 111.00p 107.00p 111.00p 300
27/01/2010 112.00p 112.00p 109.50p 109.50p 0
26/01/2010 118.50p 118.50p 112.00p 112.00p 0
25/01/2010 118.50p 120.32p 118.50p 118.50p 179
22/01/2010 120.00p 120.00p 113.10p 118.50p 366184
21/01/2010 125.00p 125.00p 120.00p 120.00p 0
20/01/2010 125.50p 125.50p 125.00p 125.00p 0
19/01/2010 127.00p 127.00p 125.50p 125.50p 0
18/01/2010 128.50p 128.50p 127.00p 127.00p 0
15/01/2010 128.50p 128.50p 128.50p 128.50p 0
14/01/2010 128.00p 128.50p 128.00p 128.50p 0
13/01/2010 128.00p 128.00p 128.00p 128.00p 0
12/01/2010 129.00p 129.00p 128.00p 128.00p 0
11/01/2010 133.00p 133.00p 129.00p 129.00p 0
08/01/2010 128.00p 133.00p 128.00p 133.00p 6480
07/01/2010 122.00p 122.00p 122.00p 122.00p 0
06/01/2010 121.50p 122.00p 121.50p 122.00p 0
05/01/2010 116.00p 121.50p 116.00p 121.50p 11418
04/01/2010 116.00p 121.50p 116.00p 121.50p 1692
31/12/2009 119.50p 119.50p 119.50p 119.50p 0
30/12/2009 110.00p 119.50p 110.00p 119.50p 1000
29/12/2009 115.00p 115.00p 112.95p 114.50p 1471
24/12/2009 115.00p 115.00p 115.00p 115.00p 0
23/12/2009 117.50p 117.50p 115.00p 115.00p 0
22/12/2009 117.50p 117.50p 117.50p 117.50p 0
21/12/2009 115.00p 117.50p 115.00p 117.50p 5400
18/12/2009 118.00p 120.50p 117.00p 120.50p 15000
17/12/2009 122.00p 122.00p 120.50p 120.50p 0
16/12/2009 122.00p 122.00p 122.00p 122.00p 0
15/12/2009 125.00p 125.00p 119.00p 122.00p 6446
14/12/2009 123.00p 125.00p 121.75p 125.00p 5500
11/12/2009 108.56p 112.31p 108.56p 112.31p 11330
10/12/2009 101.06p 104.15p 101.06p 104.15p 0
09/12/2009 106.80p 106.80p 101.06p 101.06p 0
08/12/2009 106.80p 106.80p 106.80p 106.80p 0
07/12/2009 106.80p 106.80p 106.80p 106.80p 0
04/12/2009 106.35p 106.80p 103.27p 106.80p 1133
03/12/2009 107.68p 107.68p 106.35p 106.35p 0
02/12/2009 106.35p 107.68p 106.35p 107.68p 0
01/12/2009 107.90p 107.90p 106.35p 106.35p 0
30/11/2009 109.22p 109.22p 107.90p 107.90p 0
27/11/2009 109.66p 110.33p 109.22p 109.22p 68906
26/11/2009 105.91p 110.88p 104.15p 109.66p 64627
25/11/2009 109.66p 109.66p 109.66p 109.66p 0
24/11/2009 109.66p 109.66p 109.66p 109.66p 0
23/11/2009 109.66p 109.66p 108.42p 109.66p 8158
20/11/2009 109.66p 109.66p 109.66p 109.66p 0
19/11/2009 109.66p 109.66p 108.00p 109.66p 23690
18/11/2009 109.44p 109.66p 107.90p 109.66p 8588
17/11/2009 110.11p 108.06p 107.02p 109.44p 47647
16/11/2009 110.11p 108.50p 108.50p 110.11p 75571
13/11/2009 110.11p 109.06p 109.06p 110.11p 1473
12/11/2009 110.11p 110.11p 110.11p 110.11p 0
11/11/2009 110.11p 110.11p 105.47p 110.11p 32857
10/11/2009 109.66p 110.11p 109.66p 110.11p 0
09/11/2009 108.12p 109.66p 108.12p 109.66p 0
06/11/2009 108.12p 108.12p 108.12p 108.12p 5665
05/11/2009 101.50p 101.50p 101.50p 101.50p 5665
04/11/2009 96.42p 96.87p 96.42p 96.87p 0
03/11/2009 97.53p 97.53p 96.42p 96.42p 6610
02/11/2009 106.13p 106.13p 102.38p 102.38p 0
30/10/2009 106.58p 106.58p 106.13p 106.13p 0
29/10/2009 109.66p 109.66p 106.58p 106.58p 193
28/10/2009 107.24p 109.66p 106.80p 109.66p 13596
27/10/2009 112.31p 112.31p 112.31p 112.31p 0
26/10/2009 111.43p 112.31p 111.43p 112.31p 0
23/10/2009 111.43p 111.43p 111.43p 111.43p 0
22/10/2009 116.95p 116.95p 111.43p 111.43p 0
21/10/2009 116.95p 116.95p 116.95p 116.95p 0
20/10/2009 119.15p 119.15p 116.95p 116.95p 3892
19/10/2009 122.24p 122.24p 116.95p 116.95p 0
16/10/2009 122.24p 122.24p 122.24p 122.24p 0
15/10/2009 122.24p 122.24p 122.24p 122.24p 0
14/10/2009 122.24p 122.24p 122.24p 122.24p 0
13/10/2009 122.24p 122.24p 122.24p 122.24p 0
12/10/2009 118.71p 122.24p 118.71p 122.24p 5665
09/10/2009 113.42p 116.73p 113.42p 116.73p 0
08/10/2009 113.42p 113.42p 113.42p 113.42p 0
07/10/2009 116.28p 116.28p 113.42p 113.42p 5665
06/10/2009 111.65p 111.65p 111.65p 111.65p 0
05/10/2009 111.43p 111.65p 111.43p 111.65p 5665
02/10/2009 116.06p 116.06p 116.06p 116.06p 0
01/10/2009 113.64p 116.06p 112.09p 116.06p 22660
30/09/2009 121.80p 121.80p 118.27p 118.27p 5665
29/09/2009 112.97p 117.39p 112.97p 117.39p 5665
28/09/2009 109.00p 109.00p 109.00p 109.00p 57
25/09/2009 109.00p 109.00p 109.00p 109.00p 0
24/09/2009 109.00p 109.00p 109.00p 109.00p 0
23/09/2009 109.00p 109.00p 109.00p 109.00p 0
22/09/2009 109.00p 109.00p 109.00p 109.00p 0
21/09/2009 109.00p 109.00p 109.00p 109.00p 0
18/09/2009 109.00p 109.00p 109.00p 109.00p 0
17/09/2009 105.47p 109.00p 105.47p 109.00p 0
16/09/2009 105.47p 105.47p 105.47p 105.47p 0
15/09/2009 105.47p 105.47p 105.47p 105.47p 0
14/09/2009 105.47p 105.47p 105.47p 105.47p 0
11/09/2009 105.47p 105.47p 105.47p 105.47p 0
10/09/2009 105.47p 105.47p 105.47p 105.47p 0
09/09/2009 105.47p 105.47p 105.47p 105.47p 0
08/09/2009 104.15p 105.47p 104.15p 105.47p 1195
07/09/2009 106.35p 106.35p 105.47p 105.47p 0
04/09/2009 107.24p 107.24p 106.35p 106.35p 0
03/09/2009 107.24p 107.24p 107.24p 107.24p 0
02/09/2009 105.91p 107.24p 105.91p 107.24p 5665
01/09/2009 112.97p 112.97p 104.15p 109.00p 17788
28/08/2009 112.97p 116.06p 112.97p 116.06p 2266
27/08/2009 105.91p 116.06p 105.91p 116.06p 21300
26/08/2009 105.69p 105.69p 105.69p 102.82p 5665
25/08/2009 102.82p 102.82p 102.82p 102.82p 0
24/08/2009 97.97p 104.15p 97.97p 102.82p 16995
21/08/2009 93.34p 93.34p 93.34p 93.34p 0
20/08/2009 93.56p 95.32p 93.34p 93.34p 11330
19/08/2009 88.26p 90.91p 88.26p 90.91p 11330
18/08/2009 84.95p 84.95p 84.95p 84.95p 0
17/08/2009 84.95p 84.95p 84.95p 84.95p 0
14/08/2009 85.39p 85.39p 84.95p 84.95p 0
13/08/2009 85.61p 86.50p 85.39p 85.39p 11330
12/08/2009 81.20p 81.20p 81.20p 81.20p 0
11/08/2009 81.20p 81.20p 81.20p 81.20p 0
10/08/2009 80.76p 81.20p 80.76p 81.20p 0
07/08/2009 77.23p 80.76p 77.23p 80.76p 2266
06/08/2009 77.23p 77.23p 77.23p 77.23p 0
05/08/2009 77.23p 77.23p 77.23p 77.23p 0
04/08/2009 77.23p 77.23p 77.23p 77.23p 0
03/08/2009 77.23p 77.23p 77.23p 77.23p 0
31/07/2009 75.02p 78.33p 75.02p 77.23p 22660
30/07/2009 73.92p 73.92p 72.59p 72.59p 5665
29/07/2009 73.26p 73.26p 71.71p 71.71p 5665
28/07/2009 71.05p 71.05p 71.05p 71.05p 0
27/07/2009 71.05p 71.05p 71.05p 71.05p 0
24/07/2009 70.83p 71.05p 70.83p 71.05p 5665
23/07/2009 66.64p 68.40p 66.64p 68.40p 0
22/07/2009 66.20p 66.64p 66.20p 66.64p 11330
21/07/2009 63.11p 63.11p 63.11p 63.11p 0
20/07/2009 63.11p 63.11p 63.11p 63.11p 0
17/07/2009 60.90p 63.11p 60.90p 63.11p 510
16/07/2009 63.11p 63.11p 63.11p 63.11p 0
15/07/2009 65.31p 65.31p 63.11p 63.11p 0
14/07/2009 65.31p 65.31p 65.31p 65.31p 1507
13/07/2009 64.87p 65.09p 64.43p 65.09p 8560
10/07/2009 64.87p 64.87p 60.46p 62.67p 9610
09/07/2009 61.78p 62.67p 61.78p 62.67p 0
08/07/2009 59.58p 61.78p 59.58p 61.78p 0
07/07/2009 59.58p 59.58p 59.58p 59.58p 0
06/07/2009 60.24p 60.24p 59.58p 59.58p 0
03/07/2009 60.24p 60.24p 60.24p 60.24p 0
02/07/2009 60.24p 60.24p 60.24p 60.24p 0
01/07/2009 60.24p 60.24p 60.24p 60.24p 4806
30/06/2009 60.24p 60.24p 60.24p 60.24p 0
29/06/2009 60.68p 60.68p 60.24p 60.24p 0
26/06/2009 60.68p 60.68p 60.68p 60.68p 0
25/06/2009 60.68p 60.68p 60.68p 60.68p 0
24/06/2009 60.68p 60.68p 60.68p 60.68p 310443
23/06/2009 61.78p 62.67p 60.02p 60.68p 19862
22/06/2009 65.75p 65.75p 65.75p 65.75p 0
19/06/2009 65.75p 65.75p 65.75p 65.75p 0
18/06/2009 65.75p 65.75p 65.75p 65.75p 0
17/06/2009 65.75p 65.75p 65.75p 65.75p 0
16/06/2009 64.65p 65.75p 64.65p 65.75p 0
15/06/2009 65.53p 65.53p 64.65p 64.65p 0
12/06/2009 65.53p 65.53p 65.53p 65.53p 0
11/06/2009 66.64p 66.64p 65.53p 65.53p 28325
10/06/2009 67.52p 67.52p 66.64p 66.64p 0
09/06/2009 67.52p 67.52p 67.52p 67.52p 0
08/06/2009 67.96p 67.96p 67.52p 67.52p 0
05/06/2009 68.84p 68.84p 67.96p 67.96p 5665
04/06/2009 67.08p 67.08p 65.53p 65.53p 3021
03/06/2009 67.96p 67.96p 65.53p 65.53p 11330
02/06/2009 72.82p 72.82p 70.17p 70.83p 29771
01/06/2009 74.14p 74.36p 74.14p 74.36p 227
29/05/2009 74.14p 74.14p 74.14p 74.14p 0
28/05/2009 74.14p 74.14p 74.14p 74.14p 0
27/05/2009 74.14p 74.14p 74.14p 74.14p 0
26/05/2009 74.14p 74.14p 74.14p 74.14p 0
22/05/2009 75.90p 75.90p 74.14p 74.14p 0
21/05/2009 75.90p 75.90p 75.90p 75.90p 0
20/05/2009 77.67p 77.67p 75.90p 75.90p 0
19/05/2009 75.46p 77.67p 75.46p 77.67p 11330

*Close Price adjusted for both dividends and splits