IFG Group (IFP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/05/2009 69.28p 72.59p 69.28p 72.59p 11330
15/05/2009 63.99p 66.20p 63.99p 66.20p 18441
14/05/2009 63.11p 63.99p 63.11p 63.99p 28325
13/05/2009 61.34p 61.34p 61.34p 61.34p 0
12/05/2009 61.34p 61.34p 61.34p 61.34p 0
11/05/2009 61.34p 61.34p 61.34p 61.34p 0
08/05/2009 57.81p 61.34p 57.81p 61.34p 22660
07/05/2009 56.27p 56.27p 56.27p 56.27p 0
06/05/2009 52.96p 56.27p 52.96p 56.27p 5665
05/05/2009 48.10p 49.43p 48.10p 49.43p 0
01/05/2009 48.10p 48.10p 48.10p 48.10p 0
30/04/2009 48.10p 48.10p 48.10p 48.10p 0
29/04/2009 47.66p 48.10p 47.66p 48.10p 0
28/04/2009 47.66p 47.66p 47.66p 47.66p 0
27/04/2009 47.66p 47.66p 47.66p 47.66p 0
24/04/2009 47.66p 47.66p 47.66p 47.66p 0
23/04/2009 47.66p 47.66p 47.66p 47.66p 28325
22/04/2009 47.66p 47.66p 47.66p 47.66p 0
21/04/2009 47.66p 47.66p 47.66p 47.66p 0
20/04/2009 47.66p 47.66p 47.66p 47.66p 56650
17/04/2009 47.44p 47.66p 47.44p 47.66p 0
16/04/2009 45.90p 47.44p 45.90p 47.44p 0
15/04/2009 45.01p 45.90p 45.01p 45.90p 11330
14/04/2009 45.01p 45.01p 43.69p 43.69p 28325
09/04/2009 44.13p 44.13p 43.69p 43.69p 0
08/04/2009 44.57p 44.57p 44.13p 44.13p 45320
07/04/2009 43.25p 44.35p 43.25p 43.91p 5665
06/04/2009 44.57p 44.57p 44.35p 44.35p 0
03/04/2009 39.72p 45.01p 39.72p 44.57p 52118
02/04/2009 37.95p 39.72p 37.95p 39.06p 39655
01/04/2009 36.19p 36.19p 36.19p 36.19p 0
31/03/2009 35.75p 36.19p 35.75p 36.19p 0
30/03/2009 36.19p 36.19p 35.75p 35.75p 0
27/03/2009 37.07p 37.07p 36.19p 36.19p 10197
26/03/2009 34.20p 35.75p 34.20p 35.75p 0
25/03/2009 32.66p 34.20p 32.66p 34.20p 45320
24/03/2009 33.54p 33.54p 31.77p 31.77p 10197
23/03/2009 30.01p 32.66p 30.01p 31.77p 49852
20/03/2009 26.70p 27.80p 26.70p 27.80p 21527
19/03/2009 26.48p 26.48p 25.60p 25.60p 3399
18/03/2009 28.02p 28.02p 28.02p 28.02p 0
17/03/2009 28.24p 28.24p 27.36p 28.02p 10197
16/03/2009 29.57p 29.57p 29.57p 29.57p 0
13/03/2009 29.57p 29.57p 29.57p 29.57p 0
12/03/2009 30.67p 30.67p 29.57p 29.57p 13596
11/03/2009 32.66p 32.66p 31.99p 31.99p 11330
10/03/2009 32.88p 32.88p 32.88p 32.88p 0
09/03/2009 32.66p 32.88p 32.66p 32.88p 0
06/03/2009 31.99p 33.54p 31.77p 32.66p 5867
05/03/2009 33.54p 33.54p 33.54p 33.54p 11330
04/03/2009 31.99p 33.54p 31.99p 33.54p 16
03/03/2009 33.54p 33.98p 33.54p 33.54p 8366
02/03/2009 32.88p 32.88p 32.22p 32.22p 0
27/02/2009 32.88p 32.88p 32.88p 32.88p 0
26/02/2009 33.32p 33.32p 32.88p 32.88p 0
25/02/2009 31.77p 33.32p 31.77p 33.32p 3399
24/02/2009 33.54p 33.54p 30.45p 30.67p 13596
23/02/2009 37.29p 37.29p 36.19p 36.63p 6798
20/02/2009 42.81p 43.25p 39.28p 39.72p 14729
19/02/2009 42.81p 43.25p 42.81p 43.25p 3399
18/02/2009 44.57p 44.57p 44.57p 44.57p 0
17/02/2009 45.01p 45.01p 44.57p 44.57p 0
16/02/2009 45.01p 45.01p 45.01p 45.01p 0
13/02/2009 45.01p 45.01p 45.01p 45.01p 0
12/02/2009 45.01p 45.01p 45.01p 45.01p 0
11/02/2009 45.45p 45.45p 45.01p 45.01p 0
10/02/2009 45.01p 45.45p 45.01p 45.45p 3399
09/02/2009 48.10p 48.10p 46.78p 46.78p 0
06/02/2009 48.10p 48.10p 48.10p 48.10p 0
05/02/2009 49.87p 49.87p 48.10p 48.10p 6798
04/02/2009 52.29p 52.29p 52.29p 52.29p 0
03/02/2009 52.29p 52.29p 52.29p 52.29p 0
02/02/2009 52.29p 52.29p 52.29p 52.29p 0
30/01/2009 52.29p 52.29p 52.29p 52.29p 3399
29/01/2009 53.84p 54.50p 53.84p 54.50p 0
28/01/2009 52.96p 53.84p 52.96p 53.84p 3399
27/01/2009 49.87p 50.75p 49.87p 50.75p 0
26/01/2009 49.87p 49.87p 49.87p 49.87p 0
23/01/2009 49.87p 49.87p 49.87p 49.87p 0
22/01/2009 49.87p 49.87p 49.87p 49.87p 0
21/01/2009 50.97p 50.97p 49.87p 49.87p 0
20/01/2009 50.75p 50.97p 50.75p 50.97p 0
19/01/2009 52.96p 52.96p 50.31p 50.75p 10197
16/01/2009 50.53p 50.53p 50.53p 50.53p 11330
15/01/2009 50.53p 50.53p 50.53p 50.53p 0
14/01/2009 48.32p 50.53p 48.32p 50.53p 0
13/01/2009 48.54p 48.54p 48.32p 48.32p 0
12/01/2009 46.34p 48.54p 46.34p 48.54p 0
09/01/2009 45.67p 46.34p 45.67p 46.34p 0
08/01/2009 45.67p 45.67p 45.67p 45.67p 0
07/01/2009 45.67p 45.67p 45.67p 45.67p 0
06/01/2009 41.48p 45.67p 41.48p 45.67p 0
05/01/2009 41.48p 41.48p 41.48p 41.48p 0
02/01/2009 41.48p 41.48p 41.48p 41.48p 0
31/12/2008 41.48p 41.48p 41.48p 41.48p 0
30/12/2008 41.92p 41.92p 41.48p 41.48p 0
29/12/2008 41.92p 41.92p 41.92p 41.92p 0
24/12/2008 40.60p 41.92p 40.60p 41.92p 178
23/12/2008 41.92p 41.92p 41.92p 41.92p 0
22/12/2008 42.14p 42.14p 41.92p 41.92p 3399
19/12/2008 44.13p 44.13p 40.38p 41.04p 13596
18/12/2008 46.34p 46.34p 45.23p 45.23p 3399
17/12/2008 46.78p 46.78p 45.90p 45.90p 0
16/12/2008 45.01p 46.78p 45.01p 46.78p 735
15/12/2008 46.78p 46.78p 46.78p 46.78p 0
12/12/2008 46.78p 46.78p 46.78p 46.78p 0
11/12/2008 46.78p 46.78p 46.78p 46.78p 0
10/12/2008 46.78p 46.78p 46.78p 46.78p 0
09/12/2008 46.78p 46.78p 46.78p 46.78p 0
08/12/2008 46.12p 46.78p 46.12p 46.78p 0
05/12/2008 47.88p 47.88p 46.12p 46.12p 0
04/12/2008 47.66p 47.88p 47.66p 47.88p 3399
03/12/2008 49.43p 49.43p 49.43p 49.43p 0
02/12/2008 49.87p 49.87p 49.43p 49.43p 0
01/12/2008 49.87p 49.87p 49.87p 49.87p 0
28/11/2008 51.19p 51.19p 49.87p 49.87p 0
27/11/2008 51.41p 51.41p 51.19p 51.19p 0
26/11/2008 52.96p 52.96p 51.41p 51.41p 0
25/11/2008 54.50p 54.50p 52.96p 52.96p 0
24/11/2008 54.50p 54.50p 54.50p 54.50p 0
21/11/2008 54.50p 54.50p 54.50p 54.50p 0
20/11/2008 54.50p 54.50p 54.50p 54.50p 0
19/11/2008 54.72p 54.72p 54.50p 54.50p 0
18/11/2008 56.93p 56.93p 54.72p 54.72p 6798
17/11/2008 65.09p 65.09p 59.58p 59.58p 20394
14/11/2008 68.40p 68.40p 68.40p 68.40p 0
13/11/2008 69.73p 69.73p 68.40p 68.40p 0
12/11/2008 68.84p 69.73p 68.84p 69.73p 0
11/11/2008 68.84p 68.84p 68.84p 68.84p 0
10/11/2008 70.17p 70.17p 68.84p 68.84p 3399
07/11/2008 67.30p 67.30p 67.30p 67.30p 0
06/11/2008 67.30p 67.30p 67.30p 67.30p 0
05/11/2008 67.30p 67.30p 67.30p 67.30p 0
04/11/2008 67.30p 67.30p 67.30p 67.30p 0
03/11/2008 66.20p 67.30p 66.20p 67.30p 9064
31/10/2008 64.43p 64.43p 62.67p 63.11p 6798
30/10/2008 68.40p 68.40p 68.40p 68.40p 0
29/10/2008 69.73p 69.73p 68.40p 68.40p 0
28/10/2008 69.06p 69.73p 69.06p 69.73p 0
27/10/2008 69.06p 69.06p 69.06p 69.06p 3399
24/10/2008 73.70p 73.70p 72.59p 72.59p 0
23/10/2008 73.70p 73.70p 73.70p 73.70p 0
22/10/2008 73.70p 73.70p 73.70p 73.70p 0
21/10/2008 73.70p 73.70p 73.70p 73.70p 0
20/10/2008 74.36p 74.36p 73.70p 73.70p 0
17/10/2008 78.11p 78.11p 74.36p 74.36p 2266
16/10/2008 76.79p 76.79p 74.80p 74.80p 0
15/10/2008 78.11p 82.52p 76.79p 76.79p 60310
14/10/2008 82.74p 82.74p 82.52p 82.52p 340
13/10/2008 82.74p 82.74p 82.74p 82.74p 3399
10/10/2008 83.41p 83.41p 82.97p 82.97p 6798
09/10/2008 86.72p 86.72p 85.83p 85.83p 0
08/10/2008 86.72p 86.72p 86.72p 86.72p 0
07/10/2008 86.72p 86.72p 86.72p 86.72p 0
06/10/2008 87.16p 87.16p 86.72p 86.72p 0
03/10/2008 85.61p 87.16p 83.85p 87.16p 9141
02/10/2008 85.61p 85.61p 84.29p 84.29p 2328
01/10/2008 86.72p 86.72p 85.17p 85.17p 0
30/09/2008 86.50p 88.04p 84.29p 86.72p 23352
29/09/2008 94.00p 94.00p 90.47p 90.47p 0
26/09/2008 93.56p 94.00p 90.47p 94.00p 10289
25/09/2008 101.50p 101.50p 99.73p 99.73p 0
24/09/2008 108.12p 108.12p 101.50p 101.50p 0
23/09/2008 108.56p 108.56p 108.12p 108.12p 0
22/09/2008 107.68p 108.56p 107.68p 108.56p 3399
19/09/2008 107.68p 109.00p 107.68p 109.00p 2743
18/09/2008 105.91p 105.91p 105.91p 105.91p 0
17/09/2008 105.91p 105.91p 103.71p 105.91p 16995
16/09/2008 110.33p 110.33p 109.00p 110.33p 6798
15/09/2008 114.30p 114.74p 114.30p 114.74p 3399
12/09/2008 117.83p 117.83p 117.83p 117.83p 0
11/09/2008 117.83p 117.83p 117.83p 117.83p 0
10/09/2008 117.83p 117.83p 117.83p 117.83p 0
09/09/2008 117.83p 117.83p 117.83p 117.83p 0
08/09/2008 116.28p 117.83p 116.28p 117.83p 0
05/09/2008 116.28p 116.28p 116.28p 116.28p 0
04/09/2008 116.28p 116.28p 116.28p 116.28p 0
03/09/2008 116.28p 116.28p 116.28p 116.28p 0
02/09/2008 113.19p 116.28p 113.19p 116.28p 0
01/09/2008 109.44p 113.19p 109.44p 113.19p 0
29/08/2008 107.68p 109.44p 107.68p 109.44p 3399
28/08/2008 104.59p 104.59p 104.59p 104.59p 0
27/08/2008 104.59p 104.59p 104.59p 104.59p 0
26/08/2008 104.59p 104.59p 104.59p 104.59p 0
22/08/2008 104.59p 104.59p 104.59p 104.59p 0
21/08/2008 104.59p 104.59p 104.59p 104.59p 0
20/08/2008 104.59p 104.59p 104.59p 104.59p 0
19/08/2008 104.59p 104.59p 104.59p 104.59p 0
18/08/2008 104.59p 104.59p 104.59p 104.59p 0
15/08/2008 104.59p 104.59p 104.59p 104.59p 0
14/08/2008 104.59p 104.59p 104.59p 104.59p 0
13/08/2008 106.35p 106.35p 104.59p 104.59p 0
12/08/2008 105.47p 106.35p 105.47p 106.35p 0
11/08/2008 106.58p 106.58p 105.47p 105.47p 0
08/08/2008 106.58p 106.58p 106.58p 106.58p 0
07/08/2008 106.58p 106.58p 106.58p 106.58p 2946
06/08/2008 106.58p 106.58p 106.58p 106.58p 0
05/08/2008 107.68p 107.68p 105.47p 106.58p 16145
04/08/2008 105.03p 105.47p 105.03p 105.47p 0
01/08/2008 103.71p 105.03p 103.71p 105.03p 0

*Close Price adjusted for both dividends and splits